Dark

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

EOD

Jul 7, 2026

370.46-2.114%(-8.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	370.4600	370.4600	370.4600	370.4600	-2.114%	1	2,079	0.000%
2026-07-02	376.1000	378.8900	376.1000	378.4600	+0.122%	4	2,078	-2.114%
2026-07-01	378.0000	378.0000	378.0000	378.0000	+1.815%	27	2,078	-1.995%
2026-06-30	373.5500	373.5500	371.2600	371.2600	-7.148%	14	2,051	-0.215%
2026-06-26	395.2100	399.8400	395.2100	399.8400	+5.496%	2	2,042	-7.348%
2026-06-16	379.0100	379.0100	379.0100	379.0100	+1.958%	1	2,042	-2.256%
2026-06-15	371.7300	371.7300	371.7300	371.7300	-9.019%	4	2,037	-0.342%
2026-06-11	425.0000	425.0000	408.5800	408.5800	-2.788%	3	2,037	-9.330%
2026-06-09	414.9000	420.3000	414.9000	420.3000	+6.405%	16	2,037	-11.858%
2026-06-08	395.6000	395.8000	395.0000	395.0000	-2.433%	30	2,021	-6.213%
2026-06-05	390.5200	404.8500	390.2400	404.8500	+9.695%	22	2,000	-8.495%
2026-06-02	369.4900	369.7800	368.9300	369.0700	+1.132%	4	2,002	+0.377%
2026-06-01	364.8600	364.9400	364.5500	364.9400	-0.469%	4	2,004	+1.513%
2026-05-29	367.1200	367.1200	366.6600	366.6600	-3.123%	29	2,005	+1.036%
2026-05-27	380.9900	380.9900	378.4800	378.4800	+1.217%	5	2,006	-2.119%
2026-05-26	373.9300	373.9300	373.9300	373.9300	-4.583%	1	2,007	-0.928%
2026-05-21	391.8900	391.8900	391.8900	391.8900	-2.551%	4	2,006	-5.468%
2026-05-19	402.5100	402.5100	402.0300	402.1500	+12.954%	18	2,006	-7.880%
2026-05-18	403.1100	403.1100	356.0300	356.0300	-11.695%	6	2,002	+4.053%
2026-05-15	405.6000	405.6000	403.1800	403.1800	-3.009%	41	2,002	-8.115%
2026-05-12	415.6900	415.6900	415.6900	415.6900	-1.097%	1	2,033	-10.881%
2026-05-07	420.3000	420.3000	420.3000	420.3000	-0.542%	1	2,033	-11.858%
2026-05-06	422.5900	422.5900	422.5900	422.5900	-2.517%	1	2,032	-12.336%
2026-05-05	433.5000	433.5000	433.5000	433.5000	-3.344%	2	2,031	-14.542%
2026-05-04	448.5000	448.5000	448.5000	448.5000	+1.310%	2	2,033	-17.400%
2026-05-01	434.2400	442.7000	434.2400	442.7000	-3.341%	2	2,035	-16.318%
2026-04-30	458.0000	458.0000	458.0000	458.0000	-1.078%	3	2,035	-19.114%
2026-04-29	462.9900	462.9900	462.9900	462.9900	+0.334%	1	2,035	-19.985%
2026-04-28	461.4300	461.4500	461.4300	461.4500	+0.048%	2	2,034	-19.718%
2026-04-24	462.8100	463.8800	461.2300	461.2300	-1.407%	23	2,033	-19.680%
2026-04-23	467.7700	467.8100	467.4900	467.8100	+0.182%	6	2,024	-20.810%
2026-04-22	470.1000	470.1000	466.6200	466.9600	-2.713%	18	2,021	-20.666%
2026-04-21	470.6700	480.4200	469.0400	479.9800	+0.842%	7	2,034	-22.818%
2026-04-20	476.0600	477.8300	474.6100	475.9700	+0.570%	19	2,034	-22.167%
2026-04-17	472.7600	473.8400	467.0100	473.2700	-1.632%	22	2,028	-21.723%
2026-04-16	488.5500	489.1200	481.1000	481.1200	-8.671%	190	2,018	-23.000%
2026-04-13	525.2000	526.8000	525.2000	526.8000	-1.790%	12	1,923	-29.677%
2026-04-10	530.4000	536.4000	530.4000	536.4000	-1.915%	2	1,923	-30.936%
2026-04-08	541.5800	546.8700	541.5800	546.8700	-8.219%	2	1,924	-32.258%
2026-04-06	598.4300	599.5600	595.1000	595.8400	-3.257%	7	1,924	-37.826%
2026-04-01	615.9000	615.9000	615.9000	615.9000	-7.699%	1	1,862	-39.851%
2026-03-31	667.2700	667.2700	667.2700	667.2700	-3.145%	1	1,861	-44.481%
2026-03-30	675.5900	688.9400	675.4200	688.9400	+12.572%	210	1,860	-46.228%
2026-03-26	611.0000	612.0000	611.0000	612.0000	+1.636%	2	1,657	-39.467%
2026-03-25	602.1500	602.1500	602.1500	602.1500	-2.372%	35	1,655	-38.477%
2026-03-24	610.5000	616.7800	610.5000	616.7800	+1.723%	12	1,645	-39.936%
2026-03-23	606.3300	606.3300	606.3300	606.3300	-4.364%	10	1,645	-38.901%
2026-03-20	634.0000	634.0000	634.0000	634.0000	+4.541%	228	1,642	-41.568%
2026-03-19	617.1600	617.1600	606.4600	606.4600	+5.122%	14	1,417	-38.914%
2026-03-17	571.6700	576.9100	571.6700	576.9100	-1.593%	17	1,407	-35.785%
2026-03-16	580.2000	586.2500	580.2000	586.2500	+0.020%	20	1,408	-36.809%
2026-03-12	588.4000	588.4000	586.1300	586.1300	+2.812%	11	1,398	-36.796%
2026-03-11	564.6100	570.1000	564.6100	570.1000	+0.774%	205	1,391	-35.018%
2026-03-10	565.7200	565.7200	565.7200	565.7200	-7.784%	1	1,193	-34.515%
2026-03-09	601.6400	613.4700	601.6400	613.4700	+5.447%	3	1,193	-39.612%
2026-03-06	581.7800	581.7800	581.7800	581.7800	+4.152%	1	1,193	-36.323%
2026-03-05	544.3700	558.5900	544.3700	558.5900	+3.980%	2	1,193	-33.679%
2026-03-04	537.2100	537.2100	537.2100	537.2100	-5.660%	2	1,193	-31.040%
2026-03-03	594.7600	594.7600	569.4400	569.4400	+3.540%	4	1,193	-34.943%
2026-03-02	553.2000	553.2000	549.9700	549.9700	-1.430%	5	1,189	-32.640%
2026-02-27	557.9900	557.9900	557.6100	557.9500	+3.385%	5	1,186	-33.603%
2026-02-24	539.6800	539.6800	539.6800	539.6800	+0.214%	1	1,185	-31.356%
2026-02-20	538.5300	538.5300	538.5300	538.5300	-2.093%	1	1,186	-31.209%
2026-02-19	550.0400	550.0400	550.0400	550.0400	+2.564%	1	1,186	-32.649%
2026-02-18	536.2900	536.2900	536.2900	536.2900	-2.888%	1	1,185	-30.922%
2026-02-17	553.0600	553.0600	552.2400	552.2400	+1.758%	2	1,185	-32.917%
2026-02-12	515.7600	547.1000	515.7600	542.7000	+4.365%	10	1,149	-31.738%
2026-02-11	513.8700	520.0000	513.2100	520.0000	+1.157%	4	1,146	-28.758%
2026-02-09	514.0500	514.0500	514.0500	514.0500	-3.256%	1	1,150	-27.933%
2026-02-06	530.6400	531.3500	530.6400	531.3500	-5.123%	2	1,149	-30.279%
2026-02-05	553.0000	560.6700	553.0000	560.0400	+11.389%	18	1,148	-33.851%
2026-02-02	505.8000	505.9200	502.7800	502.7800	-6.112%	24	1,152	-26.318%
2026-01-29	535.5100	535.5100	535.5100	535.5100	+7.385%	3	1,144	-30.821%
2026-01-27	498.4700	498.7700	497.8800	498.6800	-0.118%	89	1,144	-25.712%
2026-01-26	498.7200	500.6500	497.5200	499.2700	-2.385%	131	1,137	-25.800%
2026-01-23	511.4700	511.4700	511.4700	511.4700	+1.522%	61	1,074	-27.570%
2026-01-22	511.4600	511.4600	503.6600	503.8000	-2.493%	95	1,063	-26.467%
2026-01-21	536.1400	536.1400	516.6800	516.6800	-4.118%	3	970	-28.300%
2026-01-20	528.9900	538.9000	527.5200	538.8700	+7.720%	4	968	-31.252%
2026-01-16	498.8100	503.6100	498.8100	500.2500	+0.792%	3	967	-25.945%
2026-01-15	496.2300	496.3200	496.2300	496.3200	-2.920%	2	967	-25.359%
2026-01-14	511.2500	511.2500	511.2500	511.2500	+2.127%	1	968	-27.538%
2026-01-13	491.2200	500.6000	491.2200	500.6000	-2.223%	5	969	-25.997%
2026-01-08	511.7800	511.9800	511.0800	511.9800	+1.535%	3	967	-27.642%
2026-01-07	504.0500	504.2400	504.0500	504.2400	-1.799%	2	965	-26.531%
2026-01-05	510.9700	513.4800	510.9700	513.4800	-1.071%	3	965	-27.853%
2025-12-31	519.0400	519.0400	519.0400	519.0400	+2.079%	1	963	-28.626%
2025-12-30	509.3100	509.3100	508.4700	508.4700	-1.224%	2	963	-27.142%
2025-12-29	509.7600	514.7700	509.7600	514.7700	+2.240%	2	963	-28.034%
2025-12-26	503.4900	503.4900	503.4900	503.4900	+0.587%	20	961	-26.422%
2025-12-24	500.8000	500.8000	500.5500	500.5500	-0.708%	2	943	-25.989%
2025-12-23	504.1200	504.1200	504.1200	504.1200	-2.084%	20	943	-26.514%
2025-12-22	514.8500	514.8500	514.8500	514.8500	-2.680%	1	928	-28.045%
2025-12-19	529.0300	529.0300	529.0300	529.0300	-4.248%	1	928	-29.974%
2025-12-18	550.8500	552.5000	550.8500	552.5000	+0.060%	3	928	-32.948%
2025-12-17	552.1700	552.1700	552.1700	552.1700	+1.586%	1	927	-32.908%
2025-12-16	543.5500	543.5500	543.5500	543.5500	+5.182%	1	926	-31.844%
2025-12-12	516.6300	516.7700	516.6300	516.7700	-0.659%	2	926	-28.312%
2025-12-10	520.2000	520.2000	520.2000	520.2000	-1.262%	1	925	-28.785%
2025-12-05	526.8800	526.8800	526.7900	526.8500	-2.678%	3	1,002	-29.684%
2025-12-03	541.3500	541.3500	541.3500	541.3500	+1.652%	1	1,001	-31.567%
2025-12-02	535.9400	535.9400	532.5500	532.5500	-0.328%	2	1,002	-30.437%
2025-12-01	534.3000	534.3000	534.3000	534.3000	-2.123%	1	1,001	-30.664%
2025-11-26	548.1300	548.1300	545.8900	545.8900	-2.177%	2	998	-32.137%
2025-11-25	558.0400	558.0400	558.0400	558.0400	-3.508%	1	998	-33.614%
2025-11-24	578.3300	578.3300	578.3300	578.3300	-4.059%	4	998	-35.943%
2025-11-21	621.5300	621.5300	602.8000	602.8000	-1.387%	42	994	-38.543%
2025-11-20	558.2000	611.2800	558.2000	611.2800	+2.866%	2	953	-39.396%
2025-11-18	593.7900	594.2500	593.6700	594.2500	+6.031%	22	952	-37.659%
2025-11-14	558.0600	560.8900	558.0600	560.4500	-0.191%	3	941	-33.900%
2025-11-13	552.4700	561.5200	552.4700	561.5200	-0.756%	2	940	-34.026%
2025-11-07	565.8000	565.8000	565.8000	565.8000	+6.967%	1	954	-34.525%
2025-11-03	528.9500	528.9500	528.9500	528.9500	+3.309%	3	953	-29.963%
2025-10-30	515.9500	515.9500	512.0100	512.0100	+1.052%	12	953	-27.646%
2025-10-29	507.9100	507.9100	506.6800	506.6800	-7.019%	4	943	-26.885%
2025-10-23	543.7400	544.9300	543.7400	544.9300	-1.331%	2	940	-32.017%
2025-10-22	552.2800	552.2800	552.2800	552.2800	-1.259%	1	940	-32.922%
2025-10-16	559.3200	559.3200	559.3200	559.3200	-2.136%	101	939	-33.766%
2025-10-10	563.3600	571.5300	563.3600	571.5300	+7.233%	2	838	-35.181%
2025-10-09	532.9800	532.9800	532.9800	532.9800	+0.228%	1	836	-30.493%
2025-10-08	531.9900	531.9900	531.6600	531.7700	+1.423%	34	836	-30.335%
2025-10-07	524.3600	524.3600	524.3100	524.3100	-1.586%	2	803	-29.343%
2025-10-06	532.2700	532.7600	532.2700	532.7600	-0.129%	2	803	-30.464%
2025-10-03	526.4600	533.4500	526.4600	533.4500	+0.495%	34	802	-30.554%
2025-10-02	530.6300	530.8200	530.6300	530.8200	+0.418%	22	787	-30.210%
2025-10-01	537.0700	538.3200	528.6100	528.6100	+0.607%	50	776	-29.918%
2025-09-30	536.9100	539.7400	525.2000	525.4200	-1.326%	48	752	-29.493%
2025-09-29	527.7400	532.4800	527.7300	532.4800	-1.718%	173	728	-30.427%
2025-09-25	541.7300	541.8900	540.8500	541.7900	-0.580%	214	673	-31.623%
2025-09-24	534.6900	544.9500	534.6900	544.9500	+3.534%	7	566	-32.019%
2025-09-23	523.8300	526.3500	523.6300	526.3500	+1.050%	38	561	-29.617%
2025-09-22	521.9900	522.4100	520.8800	520.8800	-1.520%	76	542	-28.878%
2025-09-19	529.6100	529.6100	528.9200	528.9200	0.000%	3	517	-29.959%
2025-09-18	528.4800	528.9200	528.0600	528.9200	-1.626%	4	517	-29.959%
2025-09-17	539.3900	539.3900	537.6600	537.6600	-1.423%	2	519	-31.098%
2025-09-16	546.3200	548.2000	545.4200	545.4200	-0.201%	18	519	-32.078%
2025-09-11	546.5200	546.5200	546.5200	546.5200	-3.382%	1	519	-32.215%
2025-09-05	565.6500	565.6500	565.6500	565.6500	-0.624%	2	420	-34.507%
2025-09-04	576.5400	576.5400	569.2000	569.2000	-0.869%	3	418	-34.916%
2025-08-26	575.3600	577.9800	573.7600	574.1900	+1.922%	12	388	-35.481%
2025-08-25	568.5500	568.5500	563.3600	563.3600	-0.740%	2	384	-34.241%
2025-08-22	696.0100	696.0100	567.2500	567.5600	-4.570%	7	383	-34.728%
2025-08-21	591.9100	594.7400	591.9100	594.7400	+4.355%	2	377	-37.711%
2025-08-18	568.5100	569.9200	568.1400	569.9200	-0.745%	5	376	-34.998%
2025-08-13	574.2000	574.2000	574.2000	574.2000	-2.403%	1	373	-35.482%
2025-08-11	588.7300	588.7300	588.3400	588.3400	-3.758%	2	297	-37.033%
2025-08-07	608.8000	611.3100	608.5000	611.3100	-0.152%	4	297	-39.399%
2025-08-04	613.9200	613.9200	612.2400	612.2400	-4.689%	5	297	-39.491%
2025-08-01	642.3500	642.3600	642.3500	642.3600	+11.018%	2	294	-42.328%
2025-07-29	578.6200	578.6200	578.6100	578.6100	-5.303%	7	292	-35.974%
2025-07-22	611.0100	611.0100	611.0100	611.0100	+0.674%	1	286	-39.369%
2025-07-21	606.9200	606.9200	606.9200	606.9200	-2.623%	3	285	-38.961%
2025-07-14	623.2700	623.2700	623.2700	623.2700	-0.117%	3	282	-40.562%
2025-07-07	624.0000	624.0000	624.0000	624.0000	-3.585%	25	279	-40.631%
2025-07-02	647.2000	647.2000	647.2000	647.2000	-1.788%	2	254	-42.760%
2025-06-27	658.9800	658.9800	658.9800	658.9800	-2.344%	1	252	-43.783%
2025-06-26	674.8000	674.8000	674.8000	674.8000	+0.226%	1	253	-45.101%
2025-06-24	675.9600	675.9600	673.2800	673.2800	-4.778%	3	252	-44.977%
2025-06-20	707.0600	707.0600	707.0600	707.0600	+0.775%	32	249	-47.606%
2025-06-18	701.1700	701.9800	701.0700	701.6200	+3.676%	6	229	-47.199%
2025-06-11	676.7400	676.7400	676.7400	676.7400	-1.113%	2	229	-45.258%
2025-06-09	685.5300	687.8900	684.3600	684.3600	-6.541%	7	227	-45.868%
2025-05-27	735.2900	735.2900	732.2600	732.2600	+1.123%	2	170	-49.409%
2025-05-14	724.1300	724.1300	724.1300	724.1300	-14.480%	1	169	-48.841%
2025-05-08	846.7400	846.7400	846.7400	846.7400	-9.677%	2	168	-56.249%
2025-04-24	952.1900	952.1900	937.4600	937.4600	-5.864%	3	166	-60.483%
2025-04-11	995.8600	995.8600	995.8600	995.8600	-17.012%	2	164	-62.800%
2025-04-07	1,200.0000	1,200.0000	1,200.0000	1,200.0000	+59.229%	1	164	-69.128%
2025-03-06	753.5500	753.6300	753.5500	753.6300	+12.669%	2	163	-50.843%
2025-02-26	668.8900	668.8900	668.8900	668.8900	+8.013%	1	163	-44.616%
2025-02-20	619.2700	619.2700	619.2700	619.2700	+1.535%	1	162	-40.178%
2025-02-14	610.6800	610.6800	609.9100	609.9100	-1.021%	4	159	-39.260%
2025-02-12	636.8900	636.8900	616.2000	616.2000	-2.088%	2	159	-39.880%
2025-01-30	629.3400	629.3400	629.3400	629.3400	-0.780%	1	161	-41.135%
2025-01-29	635.0000	635.0000	634.2900	634.2900	-2.813%	2	160	-41.595%
2025-01-27	651.9600	657.1600	651.9600	652.6500	+5.102%	3	158	-43.238%
2025-01-21	620.9700	620.9700	620.9700	620.9700	-2.156%	1	157	-40.342%
2025-01-17	633.7600	634.6500	633.7600	634.6500	-1.565%	4	156	-41.628%
2025-01-16	644.7400	644.7400	644.7400	644.7400	-4.851%	1	156	-42.541%
2025-01-10	683.0000	683.0000	677.6100	677.6100	+9.100%	6	155	-45.328%
2024-12-27	621.0900	621.0900	621.0900	621.0900	+1.179%	2	155	-40.353%
2024-12-12	616.9400	616.9400	613.3600	613.8500	+0.070%	3	155	-39.650%
2024-12-02	613.4200	613.4200	613.4200	613.4200	-5.357%	1	152	-39.607%
2024-11-15	648.1400	648.1400	648.1400	648.1400	0.000%	2	0	-42.843%

.dark-mode .yH0ygN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yH0ygN{ 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