Dark

SPX20281215P5800
SPX Dec 15 2028 5800.00 Put (SPX281215P05800000)
option OPRA

Inactive

Jun 11, 2026

272.91-0.825%(-2.27)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	271.5700	272.9100	271.5700	272.9100	-0.825%	221	1,640	0.000%
2026-06-09	280.2500	280.4600	274.4900	275.1800	+9.350%	330	1,612	-0.825%
2026-06-02	251.6500	251.6500	251.6500	251.6500	-8.491%	4	1,568	+8.448%
2026-05-15	275.0000	275.0000	275.0000	275.0000	-7.317%	3	1,568	-0.760%
2026-05-05	296.7100	296.7100	296.7100	296.7100	-2.558%	1	1,468	-8.021%
2026-05-04	301.3800	304.5000	298.0000	304.5000	+1.308%	4	1,468	-10.374%
2026-04-30	300.5700	300.5700	300.5700	300.5700	-6.142%	1	1,467	-9.203%
2026-04-23	320.2600	320.2600	320.2400	320.2400	-0.513%	18	1,367	-14.780%
2026-04-22	322.0600	322.0600	321.8900	321.8900	-3.217%	8	1,358	-15.216%
2026-04-21	332.4600	332.6300	332.3900	332.5900	+3.980%	60	1,298	-17.944%
2026-04-17	321.4700	322.4200	319.6000	319.8600	-3.020%	50	1,298	-14.678%
2026-04-16	339.5000	339.5000	329.8200	329.8200	-2.814%	33	1,274	-17.255%
2026-04-15	339.3700	339.3700	339.3700	339.3700	-6.535%	1	1,274	-19.583%
2026-04-09	363.1000	363.1000	363.1000	363.1000	-20.542%	27	1,249	-24.839%
2026-03-31	457.2600	457.2600	456.9700	456.9700	-4.857%	2	1,249	-40.278%
2026-03-27	480.3000	480.3000	480.3000	480.3000	+7.498%	22	1,229	-43.179%
2026-03-26	447.0000	447.0000	446.8000	446.8000	-3.499%	2	1,229	-38.919%
2026-03-25	426.9000	463.0000	426.9000	463.0000	+10.443%	2	1,229	-41.056%
2026-03-23	423.8000	423.8500	419.2200	419.2200	-20.497%	6	1,229	-34.901%
2026-03-20	447.7000	527.3000	447.7000	527.3000	+28.234%	2	1,229	-48.244%
2026-03-18	411.5000	411.5000	411.2000	411.2000	+3.081%	3	1,229	-33.631%
2026-03-17	399.3800	399.3800	398.9100	398.9100	-2.060%	2	1,226	-31.586%
2026-03-16	404.0900	407.3100	399.8600	407.3000	-2.792%	59	1,226	-32.995%
2026-03-13	419.0000	419.0000	419.0000	419.0000	+3.126%	2	1,226	-34.866%
2026-03-12	406.3000	406.3000	406.3000	406.3000	+2.270%	9	1,226	-32.830%
2026-03-11	392.5800	397.4800	392.5800	397.2800	+2.704%	10	1,217	-31.305%
2026-03-10	387.0500	387.0500	386.5500	386.8200	-5.707%	8	1,217	-29.448%
2026-03-09	408.6200	410.2300	408.6200	410.2300	+1.341%	14	1,217	-33.474%
2026-03-06	404.8000	404.8000	404.8000	404.8000	+4.249%	1	1,217	-32.582%
2026-03-05	388.3000	388.3000	388.3000	388.3000	+1.373%	1	1,217	-29.717%
2026-02-17	383.6600	383.6600	383.0400	383.0400	+1.656%	2	1,242	-28.752%
2026-02-12	377.9000	378.4000	376.8000	376.8000	+7.442%	4	1,242	-27.572%
2026-02-02	350.4700	350.8500	350.4700	350.7000	+1.540%	13	1,238	-22.181%
2026-01-27	344.2200	345.3800	344.2200	345.3800	+0.235%	4	1,238	-20.983%
2026-01-26	345.3200	345.5000	343.8600	344.5700	-0.385%	126	1,238	-20.797%
2026-01-23	345.9000	345.9000	345.9000	345.9000	-0.503%	1	1,207	-21.101%
2026-01-22	347.6500	347.6500	347.6500	347.6500	+0.701%	2	1,206	-21.499%
2026-01-16	348.0800	348.0800	344.6400	345.2300	+0.276%	3	1,206	-20.948%
2026-01-15	344.2800	344.2800	344.2800	344.2800	+1.564%	1	1,206	-20.730%
2026-01-09	338.8700	338.9800	338.8700	338.9800	-3.540%	2	1,206	-19.491%
2026-01-05	351.4200	351.4200	351.4200	351.4200	-3.355%	1	1,206	-22.341%
2026-01-02	363.6200	363.6200	363.6200	363.6200	-2.991%	1	1,206	-24.946%
2025-12-18	374.8300	374.8300	374.8300	374.8300	-0.991%	26	1,191	-27.191%
2025-12-16	378.5800	378.5800	378.5800	378.5800	+0.464%	1	1,166	-27.912%
2025-12-02	376.5300	376.8300	376.5300	376.8300	+6.524%	2	1,033	-27.577%
2025-10-30	353.7500	353.7500	353.7500	353.7500	+0.841%	71	910	-22.852%
2025-10-28	350.8000	350.8000	350.8000	350.8000	-9.588%	2	875	-22.204%
2025-10-15	388.0000	388.0000	388.0000	388.0000	+6.020%	3	825	-29.662%
2025-10-08	365.9700	365.9700	365.9700	365.9700	+0.957%	1	825	-25.428%
2025-10-06	362.5000	362.5000	362.5000	362.5000	-1.942%	1	824	-24.714%
2025-10-02	369.6800	369.6800	369.6800	369.6800	+2.898%	2	823	-26.177%
2025-09-22	359.2700	359.2700	359.2700	359.2700	-4.327%	225	823	-24.038%
2025-09-16	376.0200	377.7500	375.5100	375.5200	-4.099%	18	672	-27.325%
2025-09-08	391.5700	391.5700	391.5700	391.5700	-1.208%	2	679	-30.304%
2025-08-29	396.3600	396.3600	396.3600	396.3600	+2.366%	1	681	-31.146%
2025-08-25	387.1200	387.2000	387.1200	387.2000	-4.813%	2	681	-29.517%
2025-08-21	406.3500	409.6000	406.3500	406.7800	+0.998%	9	682	-32.910%
2025-08-08	402.7600	402.7600	402.7600	402.7600	-0.403%	1	675	-32.240%
2025-07-23	404.3900	404.3900	404.3900	404.3900	-3.022%	2	575	-32.513%
2025-07-21	416.9900	416.9900	416.9900	416.9900	-3.190%	3	575	-34.552%
2025-07-16	431.7300	431.7300	430.7300	430.7300	-0.455%	2	575	-36.640%
2025-07-07	432.8000	432.9400	432.6000	432.7000	-13.444%	8	576	-36.929%
2025-05-14	499.9100	499.9100	499.9100	499.9100	-22.841%	5	561	-45.408%
2025-04-30	651.0100	651.0100	647.9000	647.9000	+1.092%	2	556	-57.878%
2025-04-29	639.6900	640.9000	639.6900	640.9000	-11.871%	4	556	-57.418%
2025-04-10	727.2300	727.2300	727.2300	727.2300	+40.963%	4	556	-62.473%
2025-03-03	500.5000	515.9000	500.5000	515.9000	+12.642%	29	552	-47.100%
2025-01-15	458.0000	458.0000	458.0000	458.0000	-4.583%	1	543	-40.413%
2025-01-10	480.0000	480.0000	480.0000	480.0000	+14.534%	2	543	-43.144%
2024-12-05	419.0900	419.0900	419.0900	419.0900	-1.342%	7	542	-34.880%
2024-11-29	424.6900	424.7900	424.6900	424.7900	-3.404%	8	549	-35.754%
2024-11-07	439.7600	439.7600	439.7600	439.7600	+0.030%	4	0	-37.941%
2024-11-06	439.6300	439.6300	439.6300	439.6300	-13.859%	2	0	-37.923%
2024-10-18	510.3600	510.3600	510.3600	510.3600	-11.041%	4	0	-46.526%
2024-09-26	574.5000	574.5000	573.5000	573.7000	-1.468%	20	0	-52.430%
2024-09-25	577.4200	582.2500	575.4000	582.2500	+0.088%	38	0	-53.128%
2024-08-30	581.7400	581.7400	581.7400	581.7400	-2.972%	2	0	-53.087%
2024-08-29	576.3800	599.5600	576.3800	599.5600	+0.395%	4	0	-54.482%
2024-08-28	597.5900	597.5900	595.9000	597.2000	+1.456%	22	0	-54.302%
2024-08-23	598.6500	598.6500	588.6300	588.6300	+3.423%	4	0	-53.636%
2024-08-19	580.6500	584.6500	569.1500	569.1500	-2.506%	16	0	-52.050%
2024-08-16	590.2300	592.8600	580.6500	583.7800	-7.092%	92	0	-53.251%
2024-08-14	637.7400	637.7700	623.3000	628.3400	+9.328%	52	0	-56.567%
2024-06-14	574.7300	574.7300	574.7300	574.7300	-3.951%	4	0	-52.515%
2024-05-30	598.3700	598.3700	598.3700	598.3700	-1.199%	300	0	-54.391%
2024-05-17	605.6300	605.6300	605.6300	605.6300	-31.658%	230	0	-54.938%
2024-01-08	886.1800	886.1800	886.1800	886.1800	+0.463%	1	0	-69.204%
2023-12-22	882.1000	882.1000	882.1000	882.1000	+1.301%	10	0	-69.061%
2023-12-19	870.7700	870.7700	870.7700	870.7700	-0.490%	1	0	-68.659%
2023-12-12	875.0600	875.0600	875.0600	875.0600	-5.952%	225	0	-68.812%
2023-12-07	930.4400	930.4400	930.4400	930.4400	+6.947%	40	0	-70.669%
2023-11-20	870.0000	870.0000	870.0000	870.0000	0.000%	65	0	-68.631%

.dark-mode .bYk3l6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYk3l6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P5800SPX Dec 15 2028 5800.00 Put (SPX281215P05800000)option OPRA

SPX20281215P5800
SPX Dec 15 2028 5800.00 Put (SPX281215P05800000)
option OPRA