Dark

SPX20281215P7000
SPX Dec 15 2028 7000.00 Put (SPX281215P07000000)
option OPRA

EOD

Jul 8, 2026

480.59+0.935%(+4.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	487.5400	488.0900	480.5900	480.5900	+0.935%	5	28,323	0.000%
2026-07-07	475.2200	476.1400	475.2200	476.1400	+0.638%	2	28,321	+0.935%
2026-07-06	474.1000	474.1000	473.1200	473.1200	-4.443%	2	28,321	+1.579%
2026-07-02	495.1200	495.1200	495.1200	495.1200	+2.276%	726	26,597	-2.935%
2026-07-01	478.8400	484.1000	478.8400	484.1000	+1.181%	1,003	26,597	-0.725%
2026-06-30	480.8000	481.8000	478.4500	478.4500	-3.177%	1,015	27,497	+0.447%
2026-06-29	498.1200	498.1200	494.1500	494.1500	-4.095%	1,254	27,610	-2.744%
2026-06-26	513.8700	515.2500	513.8700	515.2500	-0.329%	2	28,359	-6.727%
2026-06-25	516.9700	516.9700	516.9500	516.9500	-0.880%	6	28,358	-7.034%
2026-06-24	505.8900	521.5400	505.8900	521.5400	+1.973%	3	28,352	-7.852%
2026-06-23	511.3900	511.6400	511.3900	511.4500	+4.623%	154	28,352	-6.034%
2026-06-22	489.2400	489.4500	487.6500	488.8500	+1.188%	17	28,352	-1.690%
2026-06-18	489.8600	489.8600	483.1100	483.1100	-3.907%	66	28,344	-0.522%
2026-06-17	491.4000	504.6500	489.4400	502.7500	-1.943%	92	28,344	-4.408%
2026-06-12	505.3600	512.7100	505.3600	512.7100	-2.412%	74	28,344	-6.265%
2026-06-11	548.2500	548.2500	525.3800	525.3800	-3.165%	7	28,344	-8.525%
2026-06-10	520.4700	542.5500	520.4700	542.5500	+1.250%	3	28,344	-11.420%
2026-06-09	535.8500	535.8500	535.8500	535.8500	+2.326%	10	28,342	-10.313%
2026-06-05	508.5100	523.6700	504.0400	523.6700	+10.068%	45	28,342	-8.227%
2026-06-04	483.4000	483.4000	475.7700	475.7700	-1.627%	136	28,301	+1.013%
2026-06-03	479.8000	486.0100	479.8000	483.6400	+1.819%	2,258	28,184	-0.631%
2026-06-02	476.0100	476.3400	474.4400	475.0000	+1.012%	15	28,055	+1.177%
2026-06-01	474.6600	474.8400	470.1600	470.2400	-0.979%	205	28,069	+2.201%
2026-05-29	473.8300	475.4000	473.8300	474.8900	-1.007%	10	28,069	+1.200%
2026-05-28	479.6100	479.7200	478.7400	479.7200	-1.622%	2,009	28,069	+0.181%
2026-05-27	489.7700	489.7700	486.4100	487.6300	+0.140%	11	27,771	-1.444%
2026-05-26	486.4200	487.5900	486.4200	486.9500	-0.507%	5	27,768	-1.306%
2026-05-22	486.0200	489.4300	485.3900	489.4300	-3.631%	15	27,765	-1.806%
2026-05-21	507.8700	507.8700	507.8700	507.8700	-0.047%	15	27,759	-5.371%
2026-05-20	508.1100	508.1100	508.1100	508.1100	-2.142%	1	27,759	-5.416%
2026-05-19	520.9900	520.9900	514.2900	519.2300	+1.567%	220	27,608	-7.442%
2026-05-18	512.9400	523.0200	511.2200	511.2200	-1.290%	12	27,608	-5.992%
2026-05-15	524.3200	525.3500	507.6100	517.9000	+2.404%	61	27,608	-7.204%
2026-05-14	512.7000	512.8100	505.7400	505.7400	-2.641%	2,149	26,137	-4.973%
2026-05-13	519.4600	519.4600	519.4600	519.4600	-2.245%	2	25,523	-7.483%
2026-05-12	531.8000	531.8000	531.3900	531.3900	+0.353%	2	25,523	-9.560%
2026-05-11	527.0000	529.5200	525.1500	529.5200	+0.212%	8	25,523	-9.240%
2026-05-08	529.5000	529.5000	528.3400	528.4000	-1.883%	1,509	23,740	-9.048%
2026-05-07	531.9300	538.5400	531.9300	538.5400	+0.377%	232	23,858	-10.761%
2026-05-06	543.9600	543.9600	536.5200	536.5200	-3.129%	2,006	22,199	-10.425%
2026-05-05	556.4500	556.4500	552.8000	553.8500	-2.164%	53	23,027	-13.227%
2026-05-04	560.1000	570.3300	556.9600	566.1000	+1.100%	9	23,075	-15.105%
2026-05-01	560.4200	560.4200	559.9200	559.9400	-5.494%	6	23,072	-14.171%
2026-04-29	589.8600	592.4900	589.8600	592.4900	+1.395%	15	23,072	-18.886%
2026-04-27	584.3400	584.3400	584.3400	584.3400	-0.800%	5	23,057	-17.755%
2026-04-24	595.2500	595.7400	589.0500	589.0500	-0.943%	4	23,057	-18.413%
2026-04-23	594.4900	594.6600	594.4900	594.6600	-0.283%	2	23,053	-19.182%
2026-04-22	596.3500	596.3500	596.3500	596.3500	-1.185%	2	23,054	-19.411%
2026-04-21	606.3100	606.3100	603.5000	603.5000	-0.766%	2	23,052	-20.366%
2026-04-20	603.0400	609.4900	603.0400	608.1600	+1.325%	143	23,052	-20.976%
2026-04-17	605.1800	605.2900	594.0000	600.2100	-2.576%	541	23,010	-19.930%
2026-04-16	622.8000	622.8000	616.0800	616.0800	-3.463%	1,505	23,023	-21.992%
2026-04-14	644.9000	644.9000	637.0800	638.1800	-2.651%	113	20,777	-24.694%
2026-04-13	673.9200	673.9200	655.5600	655.5600	-3.263%	651	20,609	-26.690%
2026-04-10	677.6400	677.6700	677.6400	677.6700	+0.071%	2	20,608	-29.082%
2026-04-09	693.1300	693.1300	677.1900	677.1900	-2.250%	9	20,608	-29.032%
2026-04-08	690.3200	692.7800	689.7700	692.7800	-8.490%	164	20,605	-30.629%
2026-04-07	776.6000	776.6000	757.0500	757.0500	-0.038%	4	20,442	-36.518%
2026-04-06	762.4500	762.4500	756.7000	757.3400	-2.337%	5	20,438	-36.542%
2026-04-02	773.3300	778.0500	773.3300	775.4600	+0.759%	13	20,427	-38.025%
2026-04-01	775.9000	775.9000	769.6200	769.6200	-4.214%	4	20,427	-37.555%
2026-03-31	835.9300	848.8700	803.4800	803.4800	-9.375%	2,022	20,323	-40.186%
2026-03-30	856.5100	886.6000	856.5100	886.6000	+3.679%	17	19,068	-45.794%
2026-03-27	830.2200	856.8700	824.8400	855.1400	+7.160%	93	19,068	-43.800%
2026-03-26	798.0000	798.0000	798.0000	798.0000	+4.277%	56	19,041	-39.776%
2026-03-25	752.6500	765.2700	752.6500	765.2700	-1.118%	6	18,985	-37.200%
2026-03-24	773.9200	773.9200	773.9200	773.9200	+1.290%	1	18,980	-37.902%
2026-03-23	746.1500	766.6100	746.1500	764.0600	-4.023%	12	18,979	-37.100%
2026-03-20	787.0400	796.0900	787.0000	796.0900	+2.207%	5	18,978	-39.631%
2026-03-19	777.1000	780.0000	774.6200	778.9000	+1.446%	15	18,974	-38.299%
2026-03-18	742.9000	767.8000	742.0000	767.8000	+5.155%	13	18,973	-37.407%
2026-03-17	723.2600	730.1600	723.2600	730.1600	-0.585%	10	18,962	-34.180%
2026-03-16	727.6000	740.1600	727.6000	734.4600	-0.385%	10	18,955	-34.566%
2026-03-12	737.3000	737.3000	737.3000	737.3000	+2.688%	1	18,649	-34.818%
2026-03-11	718.0000	718.0000	718.0000	718.0000	+2.383%	1	18,649	-33.065%
2026-03-10	718.0400	718.0400	697.9100	701.2900	-6.286%	48	18,649	-31.471%
2026-03-09	771.2700	771.2700	744.8500	748.3300	+1.261%	10	18,646	-35.778%
2026-03-06	748.1600	748.1600	733.8500	739.0100	+4.707%	34	18,644	-34.968%
2026-03-05	701.3900	705.7900	701.3900	705.7900	+3.587%	11	18,627	-31.908%
2026-03-04	689.4400	689.4400	681.3500	681.3500	-3.771%	4	18,627	-29.465%
2026-03-03	739.4200	743.5100	707.5700	708.0500	+2.100%	46	18,623	-32.125%
2026-03-02	706.5700	706.5700	684.7300	693.4900	-0.888%	8	18,590	-30.700%
2026-02-27	705.8100	707.2000	699.7000	699.7000	+3.463%	31	18,584	-31.315%
2026-02-26	678.5400	681.2900	676.2800	676.2800	+1.274%	35	18,553	-28.936%
2026-02-25	668.7500	668.7500	667.7700	667.7700	-2.908%	2,006	17,023	-28.031%
2026-02-24	705.4900	705.4900	685.5900	687.7700	-2.097%	2,060	17,023	-30.123%
2026-02-23	709.5400	709.5400	702.5000	702.5000	+3.029%	30	15,178	-31.589%
2026-02-20	681.8500	681.8500	681.8500	681.8500	-2.220%	1	15,178	-29.517%
2026-02-19	694.1700	697.3300	689.4700	697.3300	+1.807%	41	15,178	-31.081%
2026-02-18	684.7200	687.3000	684.7200	684.9500	-1.713%	7	15,137	-29.836%
2026-02-17	721.6200	721.6200	696.8900	696.8900	+1.081%	37	15,131	-31.038%
2026-02-12	688.1300	691.8000	688.1300	689.4400	+4.621%	506	14,363	-30.293%
2026-02-11	658.9600	660.1500	658.9600	658.9900	+0.798%	5	14,166	-27.072%
2026-02-10	656.8000	656.8000	653.7700	653.7700	+0.227%	46	14,163	-26.489%
2026-02-09	650.9400	652.2900	650.8400	652.2900	-2.195%	10	14,142	-26.323%
2026-02-06	669.1300	669.1300	666.9300	666.9300	-5.397%	2	14,137	-27.940%
2026-02-05	696.5300	704.9800	690.5900	704.9800	+5.452%	7	14,135	-31.829%
2026-02-03	661.8800	668.5300	661.8800	668.5300	+5.011%	52	14,116	-28.112%
2026-02-02	656.7900	656.7900	636.0800	636.6300	-4.005%	4	14,129	-24.510%
2026-01-30	647.9500	663.1900	647.9500	663.1900	+1.935%	2	14,129	-27.534%
2026-01-29	651.7400	664.8000	650.6000	650.6000	+2.036%	17	14,127	-26.131%
2026-01-28	632.6000	640.4500	632.6000	637.6200	+0.631%	56	14,087	-24.628%
2026-01-27	631.7800	634.0500	630.5600	633.6200	+0.062%	85	14,103	-24.152%
2026-01-26	635.3200	635.3200	633.2300	633.2300	-1.778%	49	14,089	-24.105%
2026-01-23	648.6300	648.6300	641.1600	644.6900	+0.096%	175	14,077	-25.454%
2026-01-22	642.7800	644.0700	642.7800	644.0700	-0.833%	41	14,381	-25.382%
2026-01-21	677.2600	677.2600	649.4800	649.4800	-2.514%	63	14,340	-26.004%
2026-01-20	669.2700	676.0100	666.0600	666.2300	+4.865%	23	14,310	-27.864%
2026-01-16	633.5700	641.1400	633.5700	635.3200	-0.643%	1,038	13,160	-24.355%
2026-01-15	630.6800	639.4300	629.5600	639.4300	-2.362%	3	13,160	-24.841%
2026-01-14	658.0000	658.0000	654.9000	654.9000	+2.277%	26	13,158	-26.616%
2026-01-13	626.7700	640.3200	626.7700	640.3200	+1.834%	3	13,157	-24.945%
2026-01-12	629.7000	629.7000	628.6200	628.7900	+0.029%	8	13,157	-23.569%
2026-01-09	628.6100	628.6100	628.6100	628.6100	-3.058%	4	13,156	-23.547%
2026-01-08	651.2600	652.5800	648.4400	648.4400	+0.618%	11	13,160	-25.885%
2026-01-07	640.0000	645.0500	640.0000	644.4600	+0.302%	11	13,150	-25.427%
2026-01-06	642.5200	642.5200	642.5200	642.5200	-1.986%	5	13,140	-25.202%
2026-01-05	647.8500	655.5400	647.8500	655.5400	+1.168%	3	13,140	-26.688%
2025-12-30	647.2400	647.9700	647.2400	647.9700	-0.182%	2	11,141	-25.831%
2025-12-29	647.8200	649.1500	647.8200	649.1500	+1.230%	2	11,142	-25.966%
2025-12-26	640.7800	641.2600	640.7800	641.2600	-0.154%	532	11,142	-25.055%
2025-12-23	645.7900	645.7900	642.2500	642.2500	-3.993%	2	10,941	-25.171%
2025-12-19	669.2900	669.2900	668.9600	668.9600	-3.438%	2	10,939	-28.159%
2025-12-18	696.6900	696.6900	686.2100	692.7800	-2.643%	287	10,939	-30.629%
2025-12-17	686.2000	711.5900	686.2000	711.5900	+3.463%	358	10,654	-32.463%
2025-12-16	689.4400	689.4400	687.0800	687.7700	+1.315%	7	10,303	-30.123%
2025-12-15	671.1000	681.7400	671.1000	678.8400	+0.165%	89	10,296	-29.204%
2025-12-12	677.7200	677.7200	677.7200	677.7200	+3.557%	1	10,261	-29.087%
2025-12-11	672.1100	672.1100	654.4400	654.4400	-0.478%	44	10,261	-26.565%
2025-12-10	657.1100	658.4100	657.1100	657.5800	-1.849%	4	10,260	-26.915%
2025-12-09	666.2800	669.9700	666.2800	669.9700	-0.274%	78	10,260	-28.267%
2025-12-08	660.6600	671.8100	660.6600	671.8100	+1.546%	226	10,184	-28.463%
2025-12-05	661.5800	661.5800	661.5800	661.5800	-1.517%	1,772	10,009	-27.357%
2025-12-04	672.2900	672.2900	670.2300	671.7700	-0.555%	3,522	8,232	-28.459%
2025-12-03	684.1900	684.1900	675.4300	675.5200	-0.120%	5	4,746	-28.856%
2025-12-02	677.5300	682.7100	675.3200	676.3300	+0.107%	307	4,746	-28.941%
2025-12-01	675.6100	675.6100	675.6100	675.6100	-2.070%	1,101	4,493	-28.866%
2025-11-26	692.7300	692.7300	689.8900	689.8900	-2.233%	2	3,403	-30.338%
2025-11-25	705.6500	705.6500	705.6500	705.6500	-4.783%	1	3,403	-31.894%
2025-11-24	741.1000	741.1000	741.1000	741.1000	-2.299%	4,010	3,404	-35.152%
2025-11-21	808.5900	808.5900	758.5400	758.5400	-2.393%	7	894	-36.643%
2025-11-20	777.1400	777.1400	777.1400	777.1400	+6.083%	2	888	-38.159%
2025-11-19	732.5800	732.5800	732.5800	732.5800	-1.146%	10	886	-34.398%
2025-11-18	748.0900	748.1000	741.0700	741.0700	+1.633%	33	886	-35.149%
2025-11-17	705.8500	730.6900	705.8500	729.1600	+3.091%	15	865	-34.090%
2025-11-14	707.5400	707.5400	707.3000	707.3000	+1.770%	2	860	-32.053%
2025-11-13	695.0000	695.0000	695.0000	695.0000	+2.943%	2	860	-30.850%
2025-11-12	675.1300	675.1300	675.1300	675.1300	+0.772%	16	860	-28.815%
2025-11-11	673.0600	673.2100	669.9600	669.9600	-0.805%	3	860	-28.266%
2025-11-10	683.5200	683.5300	675.4000	675.4000	-3.624%	7	857	-28.844%
2025-11-07	700.8000	700.8000	700.8000	700.8000	+0.349%	1	853	-31.423%
2025-11-06	698.3600	698.3600	698.3600	698.3600	+1.212%	3	852	-31.183%
2025-11-04	681.0000	690.0000	678.5700	690.0000	+5.162%	6	849	-30.349%
2025-11-03	664.0000	670.6700	656.1300	656.1300	-0.091%	25	838	-26.754%
2025-10-31	652.0000	665.9500	650.2600	656.7300	-0.193%	73	838	-26.821%
2025-10-30	653.0000	658.0000	653.0000	658.0000	+1.878%	4	867	-26.962%
2025-10-29	645.8700	645.8700	645.8700	645.8700	+0.130%	1	865	-25.590%
2025-10-27	645.0300	645.0300	645.0300	645.0300	-5.871%	2	855	-25.493%
2025-10-21	685.2600	685.2600	685.2600	685.2600	-0.077%	1	855	-29.867%
2025-10-20	685.2400	685.7900	685.2400	685.7900	-3.911%	2	855	-29.922%
2025-10-14	713.7000	713.7000	713.7000	713.7000	-0.197%	51	855	-32.662%
2025-10-13	715.1100	715.1100	715.1100	715.1100	+5.723%	2	855	-32.795%
2025-10-09	676.2000	676.4000	676.2000	676.4000	-0.802%	3	855	-28.949%
2025-10-07	683.0100	683.0100	681.4100	681.8700	+1.746%	4	854	-29.519%
2025-10-06	675.7500	675.8500	670.1700	670.1700	-1.292%	9	854	-28.288%
2025-10-03	675.6100	682.0800	675.6100	678.9400	+0.444%	68	851	-29.215%
2025-10-02	679.6100	681.1500	675.3300	675.9400	-0.167%	21	832	-28.900%
2025-10-01	678.7600	678.7600	676.9900	677.0700	-0.878%	5	824	-29.019%
2025-09-30	683.0700	683.0700	683.0700	683.0700	+1.006%	12	825	-29.643%
2025-09-29	668.5300	676.2700	668.5300	676.2700	-2.154%	3	825	-28.935%
2025-09-24	693.3600	693.9000	690.6900	691.1600	+3.903%	4	825	-30.466%
2025-09-22	665.7300	665.7300	665.2000	665.2000	-1.651%	2	825	-27.753%
2025-09-19	676.4800	676.4800	676.3700	676.3700	-0.433%	2	826	-28.946%
2025-09-18	680.0800	680.0800	679.3100	679.3100	-1.399%	2	826	-29.253%
2025-09-15	688.9500	688.9500	688.9500	688.9500	-6.471%	1	826	-30.243%
2025-09-08	735.2400	736.6200	735.2400	736.6200	-1.308%	2	793	-34.757%
2025-09-05	745.6200	746.3800	745.6200	746.3800	+1.223%	2	793	-35.611%
2025-08-26	737.5300	737.5300	737.3600	737.3600	-2.176%	2	792	-34.823%
2025-08-08	753.7600	753.7600	753.7600	753.7600	+2.394%	52	790	-36.241%
2025-07-25	736.1400	736.1400	736.1400	736.1400	-3.527%	1	790	-34.715%
2025-07-23	763.3200	763.3200	763.0500	763.0500	-2.719%	2	789	-37.017%
2025-07-14	784.3800	784.3800	784.3800	784.3800	-15.303%	35	788	-38.730%
2025-05-15	927.2500	927.2500	926.1000	926.1000	-13.398%	2	768	-48.106%
2025-05-08	1,069.3700	1,069.3700	1,069.3700	1,069.3700	-28.709%	1	768	-55.059%
2025-04-09	1,500.0000	1,500.0000	1,500.0000	1,500.0000	-1.121%	1	750	-67.961%
2025-04-07	1,510.0000	1,517.0000	1,510.0000	1,517.0000	+6.216%	2	751	-68.320%
2025-04-04	1,428.2200	1,428.2200	1,428.2200	1,428.2200	+43.946%	2	753	-66.350%
2025-03-27	992.1900	992.1900	992.1900	992.1900	-6.713%	1	754	-51.563%
2025-03-11	1,063.5900	1,063.5900	1,063.5900	1,063.5900	+36.183%	1	754	-54.814%
2025-02-12	780.0000	781.0000	780.0000	781.0000	-5.168%	5	754	-38.465%
2025-01-27	823.5600	823.5600	823.5600	823.5600	+7.999%	1	699	-41.645%
2025-01-24	762.5600	762.5600	762.5600	762.5600	-7.005%	2	698	-36.977%
2024-12-19	815.0000	820.0000	815.0000	820.0000	+5.806%	15	673	-41.391%
2024-12-18	775.0000	775.0000	775.0000	775.0000	-1.650%	141	688	-37.988%
2024-12-11	788.0000	788.0000	788.0000	788.0000	-1.315%	571	690	-39.011%
2024-11-14	796.3000	798.9000	796.3000	798.5000	+0.574%	886	1,261	-39.813%
2024-11-12	793.9400	793.9400	793.9400	793.9400	-30.962%	118	0	-39.468%
2024-09-05	1,150.0000	1,150.0000	1,150.0000	1,150.0000	+5.023%	2	0	-58.210%
2024-09-03	1,085.0000	1,100.0000	1,080.0000	1,095.0000	+3.791%	54	0	-56.111%
2024-08-21	1,055.0000	1,055.0000	1,055.0000	1,055.0000	-8.587%	4	0	-54.446%
2024-03-21	1,154.1000	1,154.1000	1,154.1000	1,154.1000	-23.953%	2	0	-58.358%
2023-12-15	1,517.6100	1,517.6100	1,517.6100	1,517.6100	+1.047%	1	0	-68.332%
2023-12-13	1,501.8900	1,501.8900	1,501.8900	1,501.8900	0.000%	1	0	-68.001%

.dark-mode .Z9ZTPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9ZTPN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P7000SPX Dec 15 2028 7000.00 Put (SPX281215P07000000)option OPRA

SPX20281215P7000
SPX Dec 15 2028 7000.00 Put (SPX281215P07000000)
option OPRA