Dark

SPX20281215P8000
SPX Dec 15 2028 8000.00 Put (SPX281215P08000000)
option OPRA

EOD

Sep 11, 2026

637.74-5.352%(-36.06)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	645.5000	645.5000	636.8300	637.7400	-5.352%	136	10,026	0.000%
2026-09-10	673.8000	673.8000	673.8000	673.8000	+1.237%	2	9,919	-5.352%
2026-09-09	665.5700	665.5700	665.5700	665.5700	+2.229%	2	9,917	-4.181%
2026-09-08	651.0600	651.0600	651.0600	651.0600	+1.252%	83	9,917	-2.046%
2026-09-04	643.0900	643.0900	643.0100	643.0100	+0.943%	4	10,000	-0.820%
2026-09-03	650.7700	651.3800	636.7600	637.0000	-3.692%	21	10,000	+0.116%
2026-09-02	660.1000	661.4200	660.1000	661.4200	-2.430%	9	9,983	-3.580%
2026-09-01	676.6100	677.8900	676.6100	677.8900	+0.254%	7	9,974	-5.923%
2026-08-31	676.1700	676.1700	676.1700	676.1700	+0.906%	1	9,969	-5.683%
2026-08-28	671.9800	673.1100	670.1000	670.1000	-1.189%	4	9,970	-4.829%
2026-08-27	670.1200	679.3500	670.1200	678.1600	-2.349%	28	9,968	-5.960%
2026-08-26	695.5200	695.5200	694.4700	694.4700	-0.514%	18	9,967	-8.169%
2026-08-25	696.9500	698.1300	696.4100	698.0600	-0.106%	23	9,950	-8.641%
2026-08-24	704.8000	704.8000	698.8000	698.8000	+0.683%	22	9,936	-8.738%
2026-08-21	699.3400	700.1000	694.0600	694.0600	-0.917%	11	9,936	-8.115%
2026-08-18	699.8900	700.4800	699.7800	700.4800	+3.176%	4	9,932	-8.957%
2026-08-13	677.3000	681.8300	677.3000	678.9200	-0.904%	29	9,934	-6.066%
2026-08-12	685.2000	685.2000	685.1100	685.1100	+0.915%	2	9,934	-6.914%
2026-08-10	678.9000	678.9000	678.9000	678.9000	-1.546%	2	9,584	-6.063%
2026-08-06	689.4200	689.5600	689.4200	689.5600	+0.431%	2	9,582	-7.515%
2026-08-05	686.6000	686.6000	686.6000	686.6000	-0.714%	1	9,580	-7.116%
2026-08-04	715.6000	715.6000	688.1600	691.5400	-4.549%	13	9,580	-7.780%
2026-08-03	725.5600	726.0000	724.5000	724.5000	-6.376%	17	9,571	-11.975%
2026-07-31	774.7000	774.7900	771.7900	773.8400	-2.653%	4	9,554	-17.588%
2026-07-29	787.3700	806.0700	787.3700	794.9300	+2.877%	14	9,554	-19.774%
2026-07-27	772.7000	772.7000	772.7000	772.7000	-4.118%	501	9,548	-17.466%
2026-07-23	805.8900	805.8900	805.8900	805.8900	+2.330%	1	7,151	-20.865%
2026-07-17	787.5400	787.5400	787.5400	787.5400	+4.690%	2	6,151	-19.021%
2026-07-15	764.1700	764.1700	752.2600	752.2600	-0.380%	2	6,149	-15.223%
2026-07-10	755.1300	755.1300	755.1300	755.1300	-0.505%	1	6,148	-15.546%
2026-07-06	759.4700	759.4700	758.9600	758.9600	-7.203%	2	6,145	-15.972%
2026-06-26	817.8700	817.8700	817.8700	817.8700	+5.314%	1	2,651	-22.024%
2026-06-18	780.5800	780.5800	776.6000	776.6000	+1.616%	58	2,594	-17.881%
2026-06-15	771.6600	771.6600	764.2500	764.2500	-4.744%	22	2,594	-16.553%
2026-06-12	802.3100	802.3100	802.3100	802.3100	-7.333%	1	2,594	-20.512%
2026-06-11	865.8000	865.8000	865.8000	865.8000	+1.125%	5	2,594	-26.341%
2026-06-10	856.1700	856.1700	856.1700	856.1700	+13.593%	1	2,594	-25.512%
2026-06-04	762.0900	764.4000	753.7200	753.7200	-1.462%	12	2,593	-15.388%
2026-06-03	760.0000	765.2100	760.0000	764.9000	+1.564%	92	2,581	-16.624%
2026-06-02	753.5900	753.6200	753.1200	753.1200	+0.016%	33	2,491	-15.320%
2026-06-01	753.0000	753.0000	753.0000	753.0000	-0.507%	11	2,490	-15.307%
2026-05-29	758.3100	758.3100	755.0800	756.8400	-2.179%	41	2,480	-15.736%
2026-05-26	773.7000	773.7000	773.7000	773.7000	-0.838%	56	466	-17.573%
2026-05-22	780.3000	780.3800	775.0200	780.2400	-3.070%	29	422	-18.264%
2026-05-21	804.6300	804.9500	804.6300	804.9500	+0.527%	50	417	-20.773%
2026-05-20	815.8800	815.8800	800.7300	800.7300	-2.407%	8	417	-20.355%
2026-05-19	818.1100	822.9700	817.8500	820.4800	+1.063%	69	377	-22.272%
2026-05-15	825.5900	825.5900	811.4800	811.8500	+1.928%	37	377	-21.446%
2026-05-14	806.9200	807.1000	796.4900	796.4900	-4.398%	23	373	-19.931%
2026-05-12	851.0100	851.2400	833.1300	833.1300	+0.144%	12	356	-23.453%
2026-05-11	831.9400	831.9400	831.9300	831.9300	+0.293%	2	356	-23.342%
2026-05-08	836.6600	837.4200	829.3100	829.5000	-2.561%	11	351	-23.118%
2026-05-07	838.1700	851.3500	835.8800	851.3000	+0.257%	29	349	-25.086%
2026-05-06	849.2500	849.2500	849.1200	849.1200	-3.388%	2	340	-24.894%
2026-05-05	878.8000	878.9000	878.8000	878.9000	-0.900%	11	340	-27.439%
2026-05-04	876.3900	887.5200	876.2600	886.8800	+1.107%	44	340	-28.092%
2026-05-01	877.9000	877.9000	876.7400	877.1700	-5.658%	12	366	-27.296%
2026-04-29	929.7800	929.7800	929.7800	929.7800	+0.156%	1	366	-31.410%
2026-04-28	927.4700	928.3300	927.4700	928.3300	+1.281%	4	365	-31.302%
2026-04-27	916.5900	916.5900	916.5900	916.5900	-1.775%	5	374	-30.423%
2026-04-24	933.1500	933.1500	933.1500	933.1500	-0.196%	1	369	-31.657%
2026-04-22	935.1600	935.8400	934.0200	934.9800	-1.835%	20	369	-31.791%
2026-04-21	952.2100	952.4600	952.2100	952.4600	+1.156%	2	370	-33.043%
2026-04-17	941.5800	941.5800	941.5800	941.5800	-2.883%	1	370	-32.269%
2026-04-16	969.2800	969.5300	969.2800	969.5300	-8.284%	2	370	-34.222%
2026-04-09	1,058.3500	1,059.0700	1,057.1000	1,057.1000	-11.260%	33	345	-39.671%
2026-04-07	1,213.8100	1,213.8100	1,191.2300	1,191.2300	+0.263%	5	312	-46.464%
2026-04-01	1,188.3000	1,188.4700	1,188.1000	1,188.1000	+0.284%	3	308	-46.323%
2026-03-25	1,171.6500	1,184.7300	1,171.6500	1,184.7300	-1.945%	5	306	-46.170%
2026-03-24	1,201.9600	1,208.2300	1,200.1900	1,208.2300	+3.608%	92	305	-47.217%
2026-03-23	1,166.1500	1,166.1500	1,166.1500	1,166.1500	-6.027%	9	311	-45.312%
2026-03-20	1,210.8700	1,240.9400	1,210.8700	1,240.9400	+5.000%	66	311	-48.608%
2026-03-19	1,218.6900	1,218.6900	1,181.8500	1,181.8500	+2.133%	15	304	-46.039%
2026-03-18	1,156.8900	1,157.1700	1,156.8900	1,157.1700	+0.738%	2	309	-44.888%
2026-03-16	1,150.3000	1,157.2100	1,148.6900	1,148.6900	-2.074%	4	309	-44.481%
2026-03-13	1,173.0200	1,173.0200	1,173.0200	1,173.0200	+0.818%	1	309	-45.633%
2026-03-12	1,163.5000	1,163.5000	1,163.5000	1,163.5000	+2.214%	1	308	-45.188%
2026-03-06	1,138.3000	1,138.3000	1,138.3000	1,138.3000	+3.764%	15	308	-43.974%
2026-02-27	1,097.0100	1,097.0100	1,097.0100	1,097.0100	+0.151%	1	308	-41.866%
2026-02-23	1,105.9700	1,105.9700	1,095.3600	1,095.3600	+6.637%	20	308	-41.778%
2026-02-03	1,027.7100	1,027.7100	1,027.1900	1,027.1900	+2.198%	2	298	-37.914%
2026-01-29	1,007.7300	1,007.7600	1,005.1000	1,005.1000	+0.911%	12	299	-36.550%
2026-01-28	995.7500	996.0300	995.7500	996.0300	-0.641%	160	299	-35.972%
2026-01-22	1,000.1900	1,002.4600	1,000.1900	1,002.4600	-6.574%	2	208	-36.382%
2026-01-20	1,041.7500	1,073.0000	1,041.7500	1,073.0000	+8.270%	13	208	-40.565%
2026-01-16	991.0400	991.0400	991.0400	991.0400	-2.001%	2	199	-35.649%
2026-01-07	1,011.2800	1,011.2800	1,011.2800	1,011.2800	+0.104%	1	199	-36.937%
2026-01-06	1,010.2300	1,010.2300	1,010.2300	1,010.2300	-1.805%	1	200	-36.872%
2025-12-11	1,027.5600	1,028.8000	1,027.5600	1,028.8000	-3.253%	2	200	-38.011%
2025-12-01	1,063.4600	1,063.4600	1,063.3900	1,063.3900	-7.079%	2	200	-40.028%
2025-11-25	1,144.4000	1,144.4000	1,144.4000	1,144.4000	-1.203%	1	201	-44.273%
2025-11-21	1,158.1500	1,158.3400	1,158.1500	1,158.3400	+4.333%	5	200	-44.944%
2025-11-17	1,110.2300	1,110.2300	1,110.2300	1,110.2300	+5.979%	1	195	-42.558%
2025-11-12	1,047.5900	1,047.5900	1,047.5900	1,047.5900	-0.316%	1	194	-39.123%
2025-11-11	1,050.4800	1,050.9100	1,050.4800	1,050.9100	+4.082%	2	194	-39.315%
2025-10-29	1,008.9000	1,009.6900	1,008.9000	1,009.6900	-4.715%	2	194	-36.838%
2025-09-22	1,058.9800	1,059.6500	1,058.9800	1,059.6500	-8.966%	2	144	-39.816%
2025-09-05	1,164.9700	1,164.9700	1,164.0100	1,164.0100	-3.035%	2	25	-45.212%
2025-08-20	1,200.4400	1,200.4400	1,200.4400	1,200.4400	-2.348%	17	25	-46.874%
2025-08-06	1,229.3000	1,229.3000	1,229.3000	1,229.3000	-0.856%	1	8	-48.122%
2025-08-05	1,239.9100	1,239.9100	1,239.9100	1,239.9100	-0.720%	1	8	-48.566%
2025-08-04	1,248.9000	1,248.9000	1,248.9000	1,248.9000	-33.484%	1	8	-48.936%
2025-04-03	1,852.0100	1,877.5800	1,850.7600	1,877.5800	+45.805%	6	7	-66.034%
2025-01-07	1,266.7200	1,288.0700	1,266.7200	1,287.7300	+4.281%	3	4	-50.476%
2024-12-02	1,235.0200	1,235.0200	1,234.8600	1,234.8600	-28.783%	2	2	-48.355%
2024-03-21	1,733.9500	1,733.9500	1,733.9500	1,733.9500	-9.835%	2	0	-63.220%
2024-02-09	1,923.0900	1,923.0900	1,923.0900	1,923.0900	-19.269%	2	0	-66.838%
2023-10-31	2,382.1000	2,382.1000	2,382.1000	2,382.1000	0.000%	2	0	-73.228%

.dark-mode .TtTBfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TtTBfb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P8000SPX Dec 15 2028 8000.00 Put (SPX281215P08000000)option OPRA

SPX20281215P8000
SPX Dec 15 2028 8000.00 Put (SPX281215P08000000)
option OPRA