Dark

SPX20281215P6200
SPX Dec 15 2028 6200.00 Put (SPX281215P06200000)
option OPRA

EOD

Jul 6, 2026

312.90-4.522%(-14.82)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	308.1000	312.9000	308.1000	312.9000	-4.522%	22	1,102	0.000%
2026-06-29	327.7200	327.7200	327.7200	327.7200	+4.323%	1	1,102	-4.522%
2026-06-01	311.1800	314.1400	310.5600	314.1400	-8.475%	19	1,102	-0.395%
2026-05-15	345.7800	345.8600	341.8000	343.2300	+1.078%	70	1,108	-8.837%
2026-05-14	341.6100	341.6400	339.5700	339.5700	-3.750%	26	1,090	-7.854%
2026-05-12	352.8000	352.8000	352.8000	352.8000	-0.034%	1	1,103	-11.310%
2026-05-11	352.9200	352.9200	352.9200	352.9200	-2.425%	1	1,103	-11.340%
2026-05-06	361.6900	361.6900	361.6900	361.6900	-1.557%	50	1,102	-13.489%
2026-05-05	370.9000	370.9000	366.4000	367.4100	-1.896%	37	1,152	-14.836%
2026-05-01	374.5100	374.5100	374.5100	374.5100	-4.608%	1	1,162	-16.451%
2026-04-29	391.8400	393.4000	391.8400	392.6000	-0.971%	20	1,162	-20.301%
2026-04-23	396.4500	396.4500	396.4500	396.4500	-0.912%	1	1,144	-21.075%
2026-04-22	401.0600	401.0600	400.1000	400.1000	-4.328%	5	1,143	-21.795%
2026-04-15	421.5000	421.5000	418.2000	418.2000	-3.596%	110	1,144	-25.179%
2026-04-14	433.8000	433.8000	433.8000	433.8000	-24.518%	2	1,207	-27.870%
2026-03-31	574.7100	574.7100	574.7100	574.7100	-2.375%	1	1,207	-45.555%
2026-03-27	588.6900	588.6900	588.6900	588.6900	+8.054%	20	1,206	-46.848%
2026-03-26	544.8100	544.8100	544.8100	544.8100	+7.585%	1	1,206	-42.567%
2026-03-18	508.5000	509.5000	506.4000	506.4000	+2.359%	16	1,005	-38.211%
2026-03-17	494.7300	494.7300	494.7300	494.7300	-0.411%	3	989	-36.753%
2026-03-16	496.9300	496.9300	496.7700	496.7700	-5.106%	15	989	-37.013%
2026-03-13	523.5000	523.5000	523.5000	523.5000	+7.003%	1	981	-40.229%
2026-03-10	489.2400	489.2400	489.2400	489.2400	-0.094%	1	980	-36.044%
2026-03-05	493.5000	493.5000	489.7000	489.7000	+4.984%	2	979	-36.104%
2026-03-04	465.1400	466.4500	464.7600	466.4500	-4.767%	58	977	-32.919%
2026-03-03	515.1600	515.1600	489.8000	489.8000	+3.952%	3	973	-36.117%
2026-03-02	470.9700	475.2000	470.9700	471.1800	-2.769%	21	973	-33.592%
2026-02-27	477.7800	484.6000	477.5100	484.6000	+3.188%	116	949	-35.431%
2026-02-26	465.1800	469.6400	464.1400	469.6300	+3.306%	30	869	-33.373%
2026-02-25	455.8700	456.0800	454.6000	454.6000	-2.695%	3	853	-31.170%
2026-02-24	467.3000	467.3000	465.6600	467.1900	+0.688%	69	853	-33.025%
2026-02-20	464.0000	464.0000	464.0000	464.0000	-1.882%	1	819	-32.565%
2026-02-19	472.9000	472.9000	472.9000	472.9000	+1.374%	1	819	-33.834%
2026-02-18	464.5400	466.4900	464.5400	466.4900	-2.326%	16	819	-32.925%
2026-02-17	477.6000	477.6000	477.6000	477.6000	-1.526%	1	813	-34.485%
2026-02-13	467.8100	485.0000	467.8100	485.0000	+8.567%	4	810	-35.485%
2026-02-11	444.0000	446.7300	444.0000	446.7300	-0.263%	3	810	-29.958%
2026-02-10	448.3000	448.3000	447.7400	447.9100	+1.502%	38	809	-30.142%
2026-02-09	441.2800	441.2800	441.2800	441.2800	-3.810%	1	790	-29.093%
2026-02-06	458.7600	458.7600	458.7600	458.7600	-3.581%	1	789	-31.794%
2026-02-05	475.8000	475.8000	475.8000	475.8000	+5.219%	1	789	-34.237%
2026-02-04	452.2000	452.2000	452.2000	452.2000	+1.556%	1	788	-30.805%
2026-02-03	445.1000	445.2700	445.1000	445.2700	+2.604%	2	787	-29.728%
2026-02-02	434.1600	434.1600	433.9400	433.9700	+1.582%	8	786	-27.898%
2026-01-26	427.2100	427.2100	427.2100	427.2100	-2.530%	1	782	-26.757%
2026-01-23	430.0000	438.3000	430.0000	438.3000	-0.545%	55	781	-28.611%
2026-01-22	433.3000	440.7000	433.3000	440.7000	-3.315%	2	750	-28.999%
2026-01-21	455.8100	455.8100	455.8100	455.8100	-3.122%	1	749	-31.353%
2026-01-20	453.6800	470.5000	453.6800	470.5000	+11.237%	2	749	-33.496%
2026-01-12	422.9700	422.9700	422.9700	422.9700	-2.750%	1	748	-26.023%
2026-01-06	437.5300	437.5300	434.9300	434.9300	-0.542%	3	748	-28.057%
2026-01-05	437.7000	437.7000	437.3000	437.3000	+0.275%	2	747	-28.447%
2025-12-30	436.0000	436.1000	436.0000	436.1000	+1.226%	2	747	-28.250%
2025-12-24	430.8200	430.8200	430.8200	430.8200	-5.133%	1	744	-27.371%
2025-12-19	454.1300	454.1300	454.1300	454.1300	-4.532%	1	744	-31.099%
2025-12-17	475.6900	475.6900	475.6900	475.6900	+2.387%	40	743	-34.222%
2025-12-01	464.6000	464.6000	464.6000	464.6000	-8.698%	100	705	-32.652%
2025-11-20	495.3100	508.8600	495.3100	508.8600	+6.903%	2	605	-38.510%
2025-11-06	471.9000	476.0000	471.9000	476.0000	+6.177%	15	605	-34.265%
2025-11-03	448.3100	448.3100	448.3100	448.3100	+0.565%	1	604	-30.205%
2025-10-30	444.9800	445.7900	444.9800	445.7900	-3.243%	100	604	-29.810%
2025-10-23	460.7300	460.7300	460.7300	460.7300	-9.184%	6	544	-32.086%
2025-10-17	507.3200	507.3200	507.3200	507.3200	+4.132%	3	547	-38.323%
2025-10-14	487.1900	487.1900	487.1900	487.1900	+6.490%	1	550	-35.775%
2025-10-09	457.5000	457.5000	457.5000	457.5000	+0.549%	1	550	-31.607%
2025-10-08	455.0000	455.0000	455.0000	455.0000	-0.219%	1	550	-31.231%
2025-10-01	456.0000	456.0000	456.0000	456.0000	-1.633%	1	550	-31.382%
2025-09-25	463.5700	463.5700	463.5700	463.5700	-0.308%	1	545	-32.502%
2025-09-24	464.7500	466.0000	464.7500	465.0000	+4.265%	4	544	-32.710%
2025-09-22	445.9800	445.9800	445.9800	445.9800	-3.313%	2	542	-29.840%
2025-09-15	461.2600	461.2600	461.2600	461.2600	-4.329%	1	542	-32.164%
2025-09-09	482.1300	482.1300	482.1300	482.1300	-1.588%	1	541	-35.100%
2025-09-08	489.9100	489.9100	489.9100	489.9100	-1.186%	1	540	-36.131%
2025-09-05	495.7900	495.7900	495.7900	495.7900	+0.283%	1	539	-36.889%
2025-08-29	494.3900	494.3900	494.3900	494.3900	-3.160%	1	538	-36.710%
2025-08-21	510.5200	510.5200	510.5200	510.5200	+4.879%	1	538	-38.710%
2025-08-18	487.4200	487.4200	486.7700	486.7700	+0.018%	2	538	-35.719%
2025-08-15	486.6500	486.6800	486.6500	486.6800	-0.307%	2	537	-35.707%
2025-08-14	488.0100	488.1800	488.0100	488.1800	-2.805%	2	537	-35.905%
2025-08-11	502.2700	502.2700	502.2700	502.2700	+0.004%	1	537	-37.703%
2025-08-08	502.2500	502.2500	502.2500	502.2500	-4.555%	1	537	-37.700%
2025-07-14	526.2200	526.2200	526.2200	526.2200	+0.729%	3	537	-40.538%
2025-07-10	522.3000	522.4100	522.3000	522.4100	-3.659%	5	537	-40.105%
2025-07-07	542.2500	542.2500	542.2500	542.2500	-5.307%	5	537	-42.296%
2025-06-26	572.6400	572.6400	572.6400	572.6400	-1.209%	1	487	-45.358%
2025-06-11	579.6500	579.6500	579.6500	579.6500	-5.621%	3	486	-46.019%
2025-06-04	614.1700	614.1700	614.1700	614.1700	+0.028%	1	486	-49.053%
2025-05-21	614.0000	614.0000	614.0000	614.0000	-22.565%	40	486	-49.039%
2025-04-29	790.7200	792.9200	790.7200	792.9200	+21.707%	4	506	-60.538%
2025-03-07	692.8000	692.8000	651.5000	651.5000	+22.456%	4	502	-51.972%
2025-02-20	532.0300	532.0300	532.0300	532.0300	+1.871%	1	504	-41.188%
2025-02-18	523.3600	523.4700	522.2600	522.2600	-1.261%	3	504	-40.087%
2025-02-14	528.9300	528.9300	528.9300	528.9300	+1.328%	2	503	-40.843%
2024-12-04	522.0000	522.0000	522.0000	522.0000	-1.472%	1	503	-40.057%
2024-11-12	529.8000	529.8000	529.8000	529.8000	-25.424%	4	504	-40.940%
2024-09-25	709.1700	710.4200	709.1700	710.4200	+1.113%	6	0	-55.956%
2024-06-24	702.6000	702.6000	702.6000	702.6000	+0.400%	2	0	-55.465%
2024-06-21	699.8000	699.8000	699.8000	699.8000	-5.687%	2	0	-55.287%
2024-05-17	742.0000	742.0000	742.0000	742.0000	-30.613%	40	0	-57.830%
2023-11-27	1,069.3600	1,069.3600	1,069.3600	1,069.3600	-5.366%	1	0	-70.740%
2023-10-12	1,130.0000	1,130.0000	1,130.0000	1,130.0000	-0.981%	1	0	-72.310%
2023-10-10	1,141.2000	1,141.2000	1,141.2000	1,141.2000	0.000%	1	0	-72.581%

.dark-mode .QCC5tg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCC5tg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P6200SPX Dec 15 2028 6200.00 Put (SPX281215P06200000)option OPRA

SPX20281215P6200
SPX Dec 15 2028 6200.00 Put (SPX281215P06200000)
option OPRA