Dark

SPX20281215P6500
SPX Dec 15 2028 6500.00 Put (SPX281215P06500000)
option OPRA

EOD

Sep 10, 2026

306.65+0.805%(+2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	306.6500	306.6500	306.6500	306.6500	+0.805%	1	3,244	0.000%
2026-09-09	304.2000	304.2000	304.2000	304.2000	+1.985%	2	3,244	+0.805%
2026-09-08	298.6300	298.6300	298.2800	298.2800	+2.537%	3	3,242	+2.806%
2026-09-03	290.9000	290.9000	290.9000	290.9000	-3.214%	8	3,245	+5.414%
2026-09-02	300.5600	300.5600	300.5600	300.5600	-2.731%	2	3,243	+2.026%
2026-09-01	310.0000	310.0000	309.0000	309.0000	-1.120%	2	3,243	-0.761%
2026-08-31	315.6900	315.6900	312.5000	312.5000	-0.636%	11	3,242	-1.872%
2026-08-28	315.2000	315.2000	314.5000	314.5000	-3.338%	2	3,241	-2.496%
2026-08-21	326.9900	327.3300	325.3600	325.3600	-1.799%	201	3,220	-5.751%
2026-08-18	331.3200	331.3200	331.3200	331.3200	+1.716%	5	3,220	-7.446%
2026-08-14	325.7300	325.7300	325.7300	325.7300	+0.948%	1	3,220	-5.858%
2026-08-07	323.8900	324.3900	322.6700	322.6700	-0.818%	130	3,151	-4.965%
2026-08-05	325.3600	326.8300	325.1100	325.3300	-0.657%	358	3,187	-5.742%
2026-08-04	328.7500	328.7500	327.4800	327.4800	-5.150%	100	2,953	-6.361%
2026-08-03	351.3700	351.3700	345.2600	345.2600	-4.086%	93	2,937	-11.183%
2026-07-31	362.0700	362.7000	358.8600	359.9700	-3.117%	595	2,867	-14.812%
2026-07-30	381.7100	381.7100	371.5500	371.5500	-4.982%	1,001	2,326	-17.467%
2026-07-29	380.5800	391.0300	379.0500	391.0300	-0.273%	147	1,926	-21.579%
2026-07-27	391.4700	392.1000	391.4700	392.1000	+3.514%	3	1,991	-21.793%
2026-07-24	386.5600	386.5600	378.7900	378.7900	-1.837%	3	1,988	-19.045%
2026-07-23	386.6100	386.7400	385.8800	385.8800	+3.572%	56	1,991	-20.532%
2026-07-21	372.5700	372.5700	372.5700	372.5700	-0.717%	201	1,989	-17.693%
2026-07-20	376.7000	376.7000	375.2600	375.2600	-2.911%	4	2,138	-18.283%
2026-07-17	379.0900	386.5100	377.9900	386.5100	+5.310%	56	2,135	-20.662%
2026-07-16	369.1400	369.2500	366.6100	367.0200	+1.144%	17	2,100	-16.449%
2026-07-15	361.1100	364.2300	361.1100	362.8700	+0.127%	5	2,098	-15.493%
2026-07-13	361.2700	362.4100	360.6300	362.4100	-1.132%	13	2,100	-15.386%
2026-07-09	365.9600	366.5600	364.9300	366.5600	-1.255%	3	2,094	-16.344%
2026-07-08	377.3300	377.3300	371.2200	371.2200	+0.205%	19	2,096	-17.394%
2026-07-07	370.4600	370.4600	370.4600	370.4600	-2.114%	1	2,079	-17.225%
2026-07-02	376.1000	378.8900	376.1000	378.4600	+0.122%	4	2,078	-18.974%
2026-07-01	378.0000	378.0000	378.0000	378.0000	+1.815%	27	2,078	-18.876%
2026-06-30	373.5500	373.5500	371.2600	371.2600	-7.148%	14	2,051	-17.403%
2026-06-26	395.2100	399.8400	395.2100	399.8400	+5.496%	2	2,042	-23.307%
2026-06-16	379.0100	379.0100	379.0100	379.0100	+1.958%	1	2,042	-19.092%
2026-06-15	371.7300	371.7300	371.7300	371.7300	-9.019%	4	2,037	-17.507%
2026-06-11	425.0000	425.0000	408.5800	408.5800	-2.788%	3	2,037	-24.947%
2026-06-09	414.9000	420.3000	414.9000	420.3000	+6.405%	16	2,037	-27.040%
2026-06-08	395.6000	395.8000	395.0000	395.0000	-2.433%	30	2,021	-22.367%
2026-06-05	390.5200	404.8500	390.2400	404.8500	+9.695%	22	2,000	-24.256%
2026-06-02	369.4900	369.7800	368.9300	369.0700	+1.132%	4	2,002	-16.913%
2026-06-01	364.8600	364.9400	364.5500	364.9400	-0.469%	4	2,004	-15.972%
2026-05-29	367.1200	367.1200	366.6600	366.6600	-3.123%	29	2,005	-16.367%
2026-05-27	380.9900	380.9900	378.4800	378.4800	+1.217%	5	2,006	-18.979%
2026-05-26	373.9300	373.9300	373.9300	373.9300	-4.583%	1	2,007	-17.993%
2026-05-21	391.8900	391.8900	391.8900	391.8900	-2.551%	4	2,006	-21.751%
2026-05-19	402.5100	402.5100	402.0300	402.1500	+12.954%	18	2,006	-23.747%
2026-05-18	403.1100	403.1100	356.0300	356.0300	-11.695%	6	2,002	-13.870%
2026-05-15	405.6000	405.6000	403.1800	403.1800	-3.009%	41	2,002	-23.942%
2026-05-12	415.6900	415.6900	415.6900	415.6900	-1.097%	1	2,033	-26.231%
2026-05-07	420.3000	420.3000	420.3000	420.3000	-0.542%	1	2,033	-27.040%
2026-05-06	422.5900	422.5900	422.5900	422.5900	-2.517%	1	2,032	-27.436%
2026-05-05	433.5000	433.5000	433.5000	433.5000	-3.344%	2	2,031	-29.262%
2026-05-04	448.5000	448.5000	448.5000	448.5000	+1.310%	2	2,033	-31.628%
2026-05-01	434.2400	442.7000	434.2400	442.7000	-3.341%	2	2,035	-30.732%
2026-04-30	458.0000	458.0000	458.0000	458.0000	-1.078%	3	2,035	-33.046%
2026-04-29	462.9900	462.9900	462.9900	462.9900	+0.334%	1	2,035	-33.767%
2026-04-28	461.4300	461.4500	461.4300	461.4500	+0.048%	2	2,034	-33.546%
2026-04-24	462.8100	463.8800	461.2300	461.2300	-1.407%	23	2,033	-33.515%
2026-04-23	467.7700	467.8100	467.4900	467.8100	+0.182%	6	2,024	-34.450%
2026-04-22	470.1000	470.1000	466.6200	466.9600	-2.713%	18	2,021	-34.331%
2026-04-21	470.6700	480.4200	469.0400	479.9800	+0.842%	7	2,034	-36.112%
2026-04-20	476.0600	477.8300	474.6100	475.9700	+0.570%	19	2,034	-35.574%
2026-04-17	472.7600	473.8400	467.0100	473.2700	-1.632%	22	2,028	-35.206%
2026-04-16	488.5500	489.1200	481.1000	481.1200	-8.671%	190	2,018	-36.263%
2026-04-13	525.2000	526.8000	525.2000	526.8000	-1.790%	12	1,923	-41.790%
2026-04-10	530.4000	536.4000	530.4000	536.4000	-1.915%	2	1,923	-42.832%
2026-04-08	541.5800	546.8700	541.5800	546.8700	-8.219%	2	1,924	-43.926%
2026-04-06	598.4300	599.5600	595.1000	595.8400	-3.257%	7	1,924	-48.535%
2026-04-01	615.9000	615.9000	615.9000	615.9000	-7.699%	1	1,862	-50.211%
2026-03-31	667.2700	667.2700	667.2700	667.2700	-3.145%	1	1,861	-54.044%
2026-03-30	675.5900	688.9400	675.4200	688.9400	+12.572%	210	1,860	-55.490%
2026-03-26	611.0000	612.0000	611.0000	612.0000	+1.636%	2	1,657	-49.894%
2026-03-25	602.1500	602.1500	602.1500	602.1500	-2.372%	35	1,655	-49.074%
2026-03-24	610.5000	616.7800	610.5000	616.7800	+1.723%	12	1,645	-50.282%
2026-03-23	606.3300	606.3300	606.3300	606.3300	-4.364%	10	1,645	-49.425%
2026-03-20	634.0000	634.0000	634.0000	634.0000	+4.541%	228	1,642	-51.632%
2026-03-19	617.1600	617.1600	606.4600	606.4600	+5.122%	14	1,417	-49.436%
2026-03-17	571.6700	576.9100	571.6700	576.9100	-1.593%	17	1,407	-46.846%
2026-03-16	580.2000	586.2500	580.2000	586.2500	+0.020%	20	1,408	-47.693%
2026-03-12	588.4000	588.4000	586.1300	586.1300	+2.812%	11	1,398	-47.682%
2026-03-11	564.6100	570.1000	564.6100	570.1000	+0.774%	205	1,391	-46.211%
2026-03-10	565.7200	565.7200	565.7200	565.7200	-7.784%	1	1,193	-45.795%
2026-03-09	601.6400	613.4700	601.6400	613.4700	+5.447%	3	1,193	-50.014%
2026-03-06	581.7800	581.7800	581.7800	581.7800	+4.152%	1	1,193	-47.291%
2026-03-05	544.3700	558.5900	544.3700	558.5900	+3.980%	2	1,193	-45.103%
2026-03-04	537.2100	537.2100	537.2100	537.2100	-5.660%	2	1,193	-42.918%
2026-03-03	594.7600	594.7600	569.4400	569.4400	+3.540%	4	1,193	-46.149%
2026-03-02	553.2000	553.2000	549.9700	549.9700	-1.430%	5	1,189	-44.242%
2026-02-27	557.9900	557.9900	557.6100	557.9500	+3.385%	5	1,186	-45.040%
2026-02-24	539.6800	539.6800	539.6800	539.6800	+0.214%	1	1,185	-43.179%
2026-02-20	538.5300	538.5300	538.5300	538.5300	-2.093%	1	1,186	-43.058%
2026-02-19	550.0400	550.0400	550.0400	550.0400	+2.564%	1	1,186	-44.250%
2026-02-18	536.2900	536.2900	536.2900	536.2900	-2.888%	1	1,185	-42.820%
2026-02-17	553.0600	553.0600	552.2400	552.2400	+1.758%	2	1,185	-44.472%
2026-02-12	515.7600	547.1000	515.7600	542.7000	+4.365%	10	1,149	-43.495%
2026-02-11	513.8700	520.0000	513.2100	520.0000	+1.157%	4	1,146	-41.029%
2026-02-09	514.0500	514.0500	514.0500	514.0500	-3.256%	1	1,150	-40.346%
2026-02-06	530.6400	531.3500	530.6400	531.3500	-5.123%	2	1,149	-42.289%
2026-02-05	553.0000	560.6700	553.0000	560.0400	+11.389%	18	1,148	-45.245%
2026-02-02	505.8000	505.9200	502.7800	502.7800	-6.112%	24	1,152	-39.009%
2026-01-29	535.5100	535.5100	535.5100	535.5100	+7.385%	3	1,144	-42.737%
2026-01-27	498.4700	498.7700	497.8800	498.6800	-0.118%	89	1,144	-38.508%
2026-01-26	498.7200	500.6500	497.5200	499.2700	-2.385%	131	1,137	-38.580%
2026-01-23	511.4700	511.4700	511.4700	511.4700	+1.522%	61	1,074	-40.045%
2026-01-22	511.4600	511.4600	503.6600	503.8000	-2.493%	95	1,063	-39.133%
2026-01-21	536.1400	536.1400	516.6800	516.6800	-4.118%	3	970	-40.650%
2026-01-20	528.9900	538.9000	527.5200	538.8700	+7.720%	4	968	-43.094%
2026-01-16	498.8100	503.6100	498.8100	500.2500	+0.792%	3	967	-38.701%
2026-01-15	496.2300	496.3200	496.2300	496.3200	-2.920%	2	967	-38.215%
2026-01-14	511.2500	511.2500	511.2500	511.2500	+2.127%	1	968	-40.020%
2026-01-13	491.2200	500.6000	491.2200	500.6000	-2.223%	5	969	-38.744%
2026-01-08	511.7800	511.9800	511.0800	511.9800	+1.535%	3	967	-40.105%
2026-01-07	504.0500	504.2400	504.0500	504.2400	-1.799%	2	965	-39.186%
2026-01-05	510.9700	513.4800	510.9700	513.4800	-1.071%	3	965	-40.280%
2025-12-31	519.0400	519.0400	519.0400	519.0400	+2.079%	1	963	-40.920%
2025-12-30	509.3100	509.3100	508.4700	508.4700	-1.224%	2	963	-39.692%
2025-12-29	509.7600	514.7700	509.7600	514.7700	+2.240%	2	963	-40.430%
2025-12-26	503.4900	503.4900	503.4900	503.4900	+0.587%	20	961	-39.095%
2025-12-24	500.8000	500.8000	500.5500	500.5500	-0.708%	2	943	-38.737%
2025-12-23	504.1200	504.1200	504.1200	504.1200	-2.084%	20	943	-39.171%
2025-12-22	514.8500	514.8500	514.8500	514.8500	-2.680%	1	928	-40.439%
2025-12-19	529.0300	529.0300	529.0300	529.0300	-4.248%	1	928	-42.035%
2025-12-18	550.8500	552.5000	550.8500	552.5000	+0.060%	3	928	-44.498%
2025-12-17	552.1700	552.1700	552.1700	552.1700	+1.586%	1	927	-44.465%
2025-12-16	543.5500	543.5500	543.5500	543.5500	+5.182%	1	926	-43.584%
2025-12-12	516.6300	516.7700	516.6300	516.7700	-0.659%	2	926	-40.660%
2025-12-10	520.2000	520.2000	520.2000	520.2000	-1.262%	1	925	-41.052%
2025-12-05	526.8800	526.8800	526.7900	526.8500	-2.678%	3	1,002	-41.796%
2025-12-03	541.3500	541.3500	541.3500	541.3500	+1.652%	1	1,001	-43.355%
2025-12-02	535.9400	535.9400	532.5500	532.5500	-0.328%	2	1,002	-42.419%
2025-12-01	534.3000	534.3000	534.3000	534.3000	-2.123%	1	1,001	-42.607%
2025-11-26	548.1300	548.1300	545.8900	545.8900	-2.177%	2	998	-43.826%
2025-11-25	558.0400	558.0400	558.0400	558.0400	-3.508%	1	998	-45.049%
2025-11-24	578.3300	578.3300	578.3300	578.3300	-4.059%	4	998	-46.977%
2025-11-21	621.5300	621.5300	602.8000	602.8000	-1.387%	42	994	-49.129%
2025-11-20	558.2000	611.2800	558.2000	611.2800	+2.866%	2	953	-49.835%
2025-11-18	593.7900	594.2500	593.6700	594.2500	+6.031%	22	952	-48.397%
2025-11-14	558.0600	560.8900	558.0600	560.4500	-0.191%	3	941	-45.285%
2025-11-13	552.4700	561.5200	552.4700	561.5200	-0.756%	2	940	-45.389%
2025-11-07	565.8000	565.8000	565.8000	565.8000	+6.967%	1	954	-45.802%
2025-11-03	528.9500	528.9500	528.9500	528.9500	+3.309%	3	953	-42.027%
2025-10-30	515.9500	515.9500	512.0100	512.0100	+1.052%	12	953	-40.109%
2025-10-29	507.9100	507.9100	506.6800	506.6800	-7.019%	4	943	-39.479%
2025-10-23	543.7400	544.9300	543.7400	544.9300	-1.331%	2	940	-43.727%
2025-10-22	552.2800	552.2800	552.2800	552.2800	-1.259%	1	940	-44.476%
2025-10-16	559.3200	559.3200	559.3200	559.3200	-2.136%	101	939	-45.174%
2025-10-10	563.3600	571.5300	563.3600	571.5300	+7.233%	2	838	-46.346%
2025-10-09	532.9800	532.9800	532.9800	532.9800	+0.228%	1	836	-42.465%
2025-10-08	531.9900	531.9900	531.6600	531.7700	+1.423%	34	836	-42.334%
2025-10-07	524.3600	524.3600	524.3100	524.3100	-1.586%	2	803	-41.514%
2025-10-06	532.2700	532.7600	532.2700	532.7600	-0.129%	2	803	-42.441%
2025-10-03	526.4600	533.4500	526.4600	533.4500	+0.495%	34	802	-42.516%
2025-10-02	530.6300	530.8200	530.6300	530.8200	+0.418%	22	787	-42.231%
2025-10-01	537.0700	538.3200	528.6100	528.6100	+0.607%	50	776	-41.989%
2025-09-30	536.9100	539.7400	525.2000	525.4200	-1.326%	48	752	-41.637%
2025-09-29	527.7400	532.4800	527.7300	532.4800	-1.718%	173	728	-42.411%
2025-09-25	541.7300	541.8900	540.8500	541.7900	-0.580%	214	673	-43.401%
2025-09-24	534.6900	544.9500	534.6900	544.9500	+3.534%	7	566	-43.729%
2025-09-23	523.8300	526.3500	523.6300	526.3500	+1.050%	38	561	-41.740%
2025-09-22	521.9900	522.4100	520.8800	520.8800	-1.520%	76	542	-41.128%
2025-09-19	529.6100	529.6100	528.9200	528.9200	0.000%	3	517	-42.023%
2025-09-18	528.4800	528.9200	528.0600	528.9200	-1.626%	4	517	-42.023%
2025-09-17	539.3900	539.3900	537.6600	537.6600	-1.423%	2	519	-42.966%
2025-09-16	546.3200	548.2000	545.4200	545.4200	-0.201%	18	519	-43.777%
2025-09-11	546.5200	546.5200	546.5200	546.5200	-3.382%	1	519	-43.890%
2025-09-05	565.6500	565.6500	565.6500	565.6500	-0.624%	2	420	-45.788%
2025-09-04	576.5400	576.5400	569.2000	569.2000	-0.869%	3	418	-46.126%
2025-08-26	575.3600	577.9800	573.7600	574.1900	+1.922%	12	388	-46.594%
2025-08-25	568.5500	568.5500	563.3600	563.3600	-0.740%	2	384	-45.568%
2025-08-22	696.0100	696.0100	567.2500	567.5600	-4.570%	7	383	-45.970%
2025-08-21	591.9100	594.7400	591.9100	594.7400	+4.355%	2	377	-48.440%
2025-08-18	568.5100	569.9200	568.1400	569.9200	-0.745%	5	376	-46.194%
2025-08-13	574.2000	574.2000	574.2000	574.2000	-2.403%	1	373	-46.595%
2025-08-11	588.7300	588.7300	588.3400	588.3400	-3.758%	2	297	-47.879%
2025-08-07	608.8000	611.3100	608.5000	611.3100	-0.152%	4	297	-49.837%
2025-08-04	613.9200	613.9200	612.2400	612.2400	-4.689%	5	297	-49.913%
2025-08-01	642.3500	642.3600	642.3500	642.3600	+11.018%	2	294	-52.262%
2025-07-29	578.6200	578.6200	578.6100	578.6100	-5.303%	7	292	-47.002%
2025-07-22	611.0100	611.0100	611.0100	611.0100	+0.674%	1	286	-49.813%
2025-07-21	606.9200	606.9200	606.9200	606.9200	-2.623%	3	285	-49.474%
2025-07-14	623.2700	623.2700	623.2700	623.2700	-0.117%	3	282	-50.800%
2025-07-07	624.0000	624.0000	624.0000	624.0000	-3.585%	25	279	-50.857%
2025-07-02	647.2000	647.2000	647.2000	647.2000	-1.788%	2	254	-52.619%
2025-06-27	658.9800	658.9800	658.9800	658.9800	-2.344%	1	252	-53.466%
2025-06-26	674.8000	674.8000	674.8000	674.8000	+0.226%	1	253	-54.557%
2025-06-24	675.9600	675.9600	673.2800	673.2800	-4.778%	3	252	-54.454%
2025-06-20	707.0600	707.0600	707.0600	707.0600	+0.775%	32	249	-56.630%
2025-06-18	701.1700	701.9800	701.0700	701.6200	+3.676%	6	229	-56.294%
2025-06-11	676.7400	676.7400	676.7400	676.7400	-1.113%	2	229	-54.687%
2025-06-09	685.5300	687.8900	684.3600	684.3600	-6.541%	7	227	-55.192%
2025-05-27	735.2900	735.2900	732.2600	732.2600	+1.123%	2	170	-58.123%
2025-05-14	724.1300	724.1300	724.1300	724.1300	-14.480%	1	169	-57.653%
2025-05-08	846.7400	846.7400	846.7400	846.7400	-9.677%	2	168	-63.785%
2025-04-24	952.1900	952.1900	937.4600	937.4600	-5.864%	3	166	-67.289%
2025-04-11	995.8600	995.8600	995.8600	995.8600	-17.012%	2	164	-69.208%
2025-04-07	1,200.0000	1,200.0000	1,200.0000	1,200.0000	+59.229%	1	164	-74.446%
2025-03-06	753.5500	753.6300	753.5500	753.6300	+12.669%	2	163	-59.310%
2025-02-26	668.8900	668.8900	668.8900	668.8900	+8.013%	1	163	-54.155%
2025-02-20	619.2700	619.2700	619.2700	619.2700	+1.535%	1	162	-50.482%
2025-02-14	610.6800	610.6800	609.9100	609.9100	-1.021%	4	159	-49.722%
2025-02-12	636.8900	636.8900	616.2000	616.2000	-2.088%	2	159	-50.235%
2025-01-30	629.3400	629.3400	629.3400	629.3400	-0.780%	1	161	-51.274%
2025-01-29	635.0000	635.0000	634.2900	634.2900	-2.813%	2	160	-51.655%
2025-01-27	651.9600	657.1600	651.9600	652.6500	+5.102%	3	158	-53.015%
2025-01-21	620.9700	620.9700	620.9700	620.9700	-2.156%	1	157	-50.618%
2025-01-17	633.7600	634.6500	633.7600	634.6500	-1.565%	4	156	-51.682%
2025-01-16	644.7400	644.7400	644.7400	644.7400	-4.851%	1	156	-52.438%
2025-01-10	683.0000	683.0000	677.6100	677.6100	+9.100%	6	155	-54.745%
2024-12-27	621.0900	621.0900	621.0900	621.0900	+1.179%	2	155	-50.627%
2024-12-12	616.9400	616.9400	613.3600	613.8500	+0.070%	3	155	-50.045%
2024-12-02	613.4200	613.4200	613.4200	613.4200	-5.357%	1	152	-50.010%
2024-11-15	648.1400	648.1400	648.1400	648.1400	0.000%	2	0	-52.688%

.dark-mode .p0yy73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0yy73{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P6500SPX Dec 15 2028 6500.00 Put (SPX281215P06500000)option OPRA

SPX20281215P6500
SPX Dec 15 2028 6500.00 Put (SPX281215P06500000)
option OPRA