Dark

SPX20281215P6800
SPX Dec 15 2028 6800.00 Put (SPX281215P06800000)
option OPRA

EOD

Sep 10, 2026

365.60-4.598%(-17.62)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	365.6000	365.6000	365.6000	365.6000	-4.598%	152	1,319	0.000%
2026-08-19	383.3600	383.3600	383.2200	383.2200	+0.946%	2	1,243	-4.598%
2026-08-12	379.6100	379.6300	379.6100	379.6300	-0.058%	2	1,242	-3.696%
2026-08-07	379.9300	379.9300	379.8500	379.8500	-0.511%	2	1,243	-3.751%
2026-08-05	381.9200	381.9200	381.8000	381.8000	-4.571%	2	1,243	-4.243%
2026-08-04	399.9400	400.0900	399.9400	400.0900	-1.115%	2	1,244	-8.621%
2026-08-03	405.5100	405.5100	404.6000	404.6000	-6.485%	3	1,244	-9.639%
2026-07-30	432.6600	432.6600	432.6600	432.6600	-4.370%	1	1,242	-15.499%
2026-07-29	452.4300	452.4300	452.4300	452.4300	+1.686%	1	1,242	-19.192%
2026-07-24	444.9300	444.9300	444.9300	444.9300	+4.704%	1	1,182	-17.830%
2026-07-22	424.9400	424.9400	424.9400	424.9400	-0.969%	1	1,182	-13.964%
2026-07-21	429.1000	429.1000	429.1000	429.1000	-4.602%	1	1,181	-14.798%
2026-07-17	449.8000	449.8000	449.8000	449.8000	+2.460%	1	1,181	-18.719%
2026-07-16	430.4000	439.0000	430.4000	439.0000	+3.124%	128	1,180	-16.720%
2026-07-15	425.7000	425.7000	425.7000	425.7000	-0.769%	1	1,130	-14.118%
2026-07-14	429.0000	429.0000	429.0000	429.0000	-1.311%	1	1,130	-14.779%
2026-07-13	434.7000	434.7000	434.7000	434.7000	+2.766%	1	1,130	-15.896%
2026-07-10	423.0000	423.0000	423.0000	423.0000	-3.513%	1	1,130	-13.570%
2026-07-01	438.4000	438.4000	438.4000	438.4000	-2.987%	1	1,130	-16.606%
2026-06-29	451.9000	451.9000	451.9000	451.9000	-3.440%	1	1,129	-19.097%
2026-06-23	468.0000	468.0000	468.0000	468.0000	+6.364%	1	1,128	-21.880%
2026-06-18	444.0800	444.0800	440.0000	440.0000	-0.722%	103	1,027	-16.909%
2026-06-17	443.2000	443.2000	443.2000	443.2000	-0.939%	1	1,027	-17.509%
2026-06-16	442.3000	447.4000	442.3000	447.4000	+2.067%	6	1,027	-18.283%
2026-06-15	438.3400	438.3400	438.3400	438.3400	-5.496%	80	1,106	-16.594%
2026-06-12	463.8300	463.8300	463.8300	463.8300	-6.501%	9	1,106	-21.178%
2026-06-11	492.4400	496.0800	492.4400	496.0800	+8.225%	17	1,106	-26.302%
2026-06-05	458.9600	458.9600	458.3800	458.3800	+5.910%	2	1,091	-20.241%
2026-06-04	431.8300	433.3000	431.8300	432.8000	-1.464%	43	1,092	-15.527%
2026-06-03	439.3200	439.3200	439.2300	439.2300	+1.205%	53	1,119	-16.763%
2026-06-02	432.1000	434.0000	432.1000	434.0000	+0.393%	6	1,148	-15.760%
2026-06-01	426.4000	432.9000	426.4000	432.3000	-0.417%	14	1,148	-15.429%
2026-05-28	434.1100	434.1100	434.1100	434.1100	-1.761%	1	1,139	-15.782%
2026-05-27	444.0400	444.3700	441.8900	441.8900	+0.168%	13	1,139	-17.264%
2026-05-26	441.9300	441.9300	441.1500	441.1500	-1.309%	3	1,144	-17.126%
2026-05-22	445.3200	447.0000	445.3200	447.0000	-1.032%	7	1,146	-18.210%
2026-05-21	451.6600	451.6600	451.6600	451.6600	-3.475%	61	1,086	-19.054%
2026-05-18	467.9200	467.9200	467.9200	467.9200	+1.069%	1	1,086	-21.867%
2026-05-14	463.1200	463.1200	462.9700	462.9700	-4.331%	12	1,117	-21.032%
2026-05-08	482.5900	483.9300	482.5900	483.9300	-6.433%	81	989	-24.452%
2026-05-04	505.7900	521.7400	505.7900	517.2000	+2.562%	12	908	-29.312%
2026-05-01	504.5000	504.5000	504.2800	504.2800	-5.335%	6	906	-27.501%
2026-04-29	532.7000	532.7000	532.7000	532.7000	-0.504%	10	906	-31.369%
2026-04-24	538.2500	538.2500	535.4000	535.4000	-1.499%	4	906	-31.715%
2026-04-22	543.4600	543.6200	543.4600	543.5500	-0.906%	4	906	-32.738%
2026-04-17	545.6300	548.5200	541.4300	548.5200	-8.274%	27	906	-33.348%
2026-04-13	606.0000	607.0000	598.0000	598.0000	-2.919%	9	905	-38.863%
2026-04-09	616.9800	616.9800	615.9800	615.9800	-2.678%	58	899	-40.647%
2026-04-08	632.9300	632.9300	632.9300	632.9300	-7.837%	6	850	-42.237%
2026-04-06	686.7500	686.7500	686.7500	686.7500	-3.405%	1	850	-46.764%
2026-04-02	710.9600	710.9600	710.9600	710.9600	-8.674%	5	850	-48.577%
2026-03-27	752.2100	778.4900	752.2100	778.4900	+9.392%	6	850	-53.037%
2026-03-20	711.6500	711.6500	711.6500	711.6500	+3.153%	6	850	-48.626%
2026-03-18	678.8000	689.9000	676.3000	689.9000	+3.879%	21	850	-47.007%
2026-03-17	664.1400	664.1400	664.1400	664.1400	-0.815%	3	839	-44.951%
2026-03-12	669.6000	669.6000	669.6000	669.6000	+2.751%	1	842	-45.400%
2026-03-11	651.6700	651.6700	651.6700	651.6700	-5.814%	10	841	-43.898%
2026-03-09	691.9000	691.9000	691.9000	691.9000	+5.473%	25	831	-47.160%
2026-03-05	656.0000	656.0000	656.0000	656.0000	+7.755%	1	831	-44.268%
2026-02-25	608.7900	608.7900	608.7900	608.7900	-2.887%	1	782	-39.946%
2026-02-24	627.5000	627.5000	626.8900	626.8900	+0.624%	3	782	-41.680%
2026-02-20	623.0000	623.0000	623.0000	623.0000	-1.890%	1	782	-41.316%
2026-02-12	632.4400	635.0000	628.3000	635.0000	+6.241%	3	742	-42.425%
2026-02-11	597.7000	597.7000	597.7000	597.7000	-1.035%	1	740	-38.832%
2026-02-10	603.9500	603.9500	603.9500	603.9500	+1.862%	1	739	-39.465%
2026-02-09	603.4400	603.4400	592.9100	592.9100	-4.060%	2	739	-38.338%
2026-02-06	618.0000	618.0000	618.0000	618.0000	-4.037%	1	740	-40.841%
2026-02-05	644.0000	644.0000	644.0000	644.0000	+5.551%	1	740	-43.230%
2026-02-03	581.6800	610.5500	581.6800	610.1300	+1.909%	31	715	-40.078%
2026-01-21	598.7000	598.7000	598.7000	598.7000	-1.644%	2	726	-38.934%
2026-01-20	608.7100	608.7100	608.7100	608.7100	+5.186%	103	726	-39.939%
2026-01-16	578.8400	578.9000	577.8300	578.7000	-0.160%	4	626	-36.824%
2026-01-15	579.6300	579.6300	579.6300	579.6300	+0.893%	1	626	-36.925%
2026-01-09	575.0000	575.0000	574.5000	574.5000	-2.231%	100	600	-36.362%
2026-01-06	587.6100	587.6100	587.6100	587.6100	-6.420%	40	500	-37.782%
2025-12-18	626.0100	627.9200	619.8200	627.9200	-3.247%	9	500	-41.776%
2025-12-17	626.0500	648.9900	626.0500	648.9900	+2.688%	57	501	-43.666%
2025-12-16	632.0000	632.0000	632.0000	632.0000	+1.601%	60	451	-42.152%
2025-12-15	620.6500	622.0400	620.6500	622.0400	+1.390%	4	404	-41.226%
2025-12-11	613.5100	613.5100	613.5100	613.5100	+0.991%	3	323	-40.408%
2025-12-09	606.1000	607.4900	605.6000	607.4900	-1.457%	3	323	-39.818%
2025-12-03	616.4700	616.4700	616.4700	616.4700	-1.842%	52	313	-40.695%
2025-11-26	632.9700	633.1900	627.9700	628.0400	-3.221%	85	256	-41.787%
2025-11-25	648.9400	648.9400	648.9400	648.9400	+0.976%	1	256	-43.662%
2025-11-20	642.6700	642.6700	642.6700	642.6700	-4.367%	1	255	-43.112%
2025-11-17	672.0200	672.0200	672.0200	672.0200	+3.936%	1	254	-45.597%
2025-11-13	644.8900	646.5700	644.8900	646.5700	+7.234%	2	254	-43.455%
2025-11-03	605.8900	609.9700	602.9500	602.9500	+1.865%	28	181	-39.365%
2025-10-30	590.5800	591.9100	590.5800	591.9100	+0.436%	3	181	-38.234%
2025-10-29	587.2400	589.3400	587.2400	589.3400	+0.932%	3	182	-37.965%
2025-10-28	582.6100	583.9000	582.6100	583.9000	-0.382%	2	182	-37.387%
2025-10-27	586.8900	586.8900	586.1400	586.1400	-2.748%	2	182	-37.626%
2025-10-24	604.3700	604.3700	602.7000	602.7000	-3.258%	2	182	-39.340%
2025-10-23	623.0000	623.0000	623.0000	623.0000	+0.150%	2	182	-41.316%
2025-10-21	622.1500	622.1500	622.0700	622.0700	+1.597%	2	182	-41.228%
2025-10-10	613.0300	620.0000	612.2600	612.2900	-0.618%	14	115	-40.290%
2025-10-09	616.7000	616.7000	616.1000	616.1000	+0.511%	52	115	-40.659%
2025-10-08	613.4000	613.4000	612.9700	612.9700	-0.635%	2	67	-40.356%
2025-10-03	616.1800	616.8900	616.1800	616.8900	+0.177%	2	67	-40.735%
2025-09-29	615.8000	615.8000	615.8000	615.8000	-1.974%	1	66	-40.630%
2025-09-24	631.1900	631.2500	628.0900	628.2000	+0.601%	20	65	-41.802%
2025-09-15	624.4500	624.4500	624.4500	624.4500	-5.444%	1	65	-41.452%
2025-08-18	660.4000	660.4000	660.4000	660.4000	-0.338%	5	65	-44.640%
2025-08-15	662.6300	662.6700	662.6300	662.6400	-5.317%	13	69	-44.827%
2025-08-06	699.8500	699.8500	699.8500	699.8500	+4.708%	1	56	-47.760%
2025-07-25	668.3800	668.3800	668.3800	668.3800	-8.300%	1	55	-45.301%
2025-07-07	729.1400	729.1400	726.9500	728.8800	-4.631%	8	56	-49.841%
2025-06-27	764.2700	764.2700	764.2700	764.2700	-2.799%	1	52	-52.164%
2025-06-11	786.2800	786.2800	786.2800	786.2800	-1.216%	3	52	-53.503%
2025-06-09	795.9600	795.9600	795.9600	795.9600	-20.309%	1	49	-54.068%
2025-05-05	998.8100	998.8100	998.8100	998.8100	+32.801%	5	9	-63.396%
2025-01-27	752.1100	752.1100	752.1100	752.1100	+8.231%	1	4	-51.390%
2025-01-24	694.9100	694.9100	694.9100	694.9100	-4.427%	2	3	-47.389%
2024-11-14	727.1000	727.1000	727.1000	727.1000	-15.493%	2	3	-49.718%
2024-10-16	860.4000	860.4000	860.4000	860.4000	-17.507%	2	0	-57.508%
2024-04-01	1,043.0000	1,043.0000	1,043.0000	1,043.0000	-24.600%	2	0	-64.947%
2023-12-13	1,383.2900	1,383.2900	1,383.2900	1,383.2900	-8.513%	1	0	-73.570%
2023-10-06	1,512.0000	1,512.0000	1,512.0000	1,512.0000	0.000%	1	0	-75.820%

.dark-mode .FScnq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FScnq4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P6800SPX Dec 15 2028 6800.00 Put (SPX281215P06800000)option OPRA

SPX20281215P6800
SPX Dec 15 2028 6800.00 Put (SPX281215P06800000)
option OPRA