Dark

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

EOD

Jul 6, 2026

758.96-7.203%(-58.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	759.4700	759.4700	758.9600	758.9600	-7.203%	2	6,145	0.000%
2026-06-26	817.8700	817.8700	817.8700	817.8700	+5.314%	1	2,651	-7.203%
2026-06-18	780.5800	780.5800	776.6000	776.6000	+1.616%	58	2,594	-2.271%
2026-06-15	771.6600	771.6600	764.2500	764.2500	-4.744%	22	2,594	-0.692%
2026-06-12	802.3100	802.3100	802.3100	802.3100	-7.333%	1	2,594	-5.403%
2026-06-11	865.8000	865.8000	865.8000	865.8000	+1.125%	5	2,594	-12.340%
2026-06-10	856.1700	856.1700	856.1700	856.1700	+13.593%	1	2,594	-11.354%
2026-06-04	762.0900	764.4000	753.7200	753.7200	-1.462%	12	2,593	+0.695%
2026-06-03	760.0000	765.2100	760.0000	764.9000	+1.564%	92	2,581	-0.777%
2026-06-02	753.5900	753.6200	753.1200	753.1200	+0.016%	33	2,491	+0.775%
2026-06-01	753.0000	753.0000	753.0000	753.0000	-0.507%	11	2,490	+0.792%
2026-05-29	758.3100	758.3100	755.0800	756.8400	-2.179%	41	2,480	+0.280%
2026-05-26	773.7000	773.7000	773.7000	773.7000	-0.838%	56	466	-1.905%
2026-05-22	780.3000	780.3800	775.0200	780.2400	-3.070%	29	422	-2.727%
2026-05-21	804.6300	804.9500	804.6300	804.9500	+0.527%	50	417	-5.713%
2026-05-20	815.8800	815.8800	800.7300	800.7300	-2.407%	8	417	-5.216%
2026-05-19	818.1100	822.9700	817.8500	820.4800	+1.063%	69	377	-7.498%
2026-05-15	825.5900	825.5900	811.4800	811.8500	+1.928%	37	377	-6.515%
2026-05-14	806.9200	807.1000	796.4900	796.4900	-4.398%	23	373	-4.712%
2026-05-12	851.0100	851.2400	833.1300	833.1300	+0.144%	12	356	-8.903%
2026-05-11	831.9400	831.9400	831.9300	831.9300	+0.293%	2	356	-8.771%
2026-05-08	836.6600	837.4200	829.3100	829.5000	-2.561%	11	351	-8.504%
2026-05-07	838.1700	851.3500	835.8800	851.3000	+0.257%	29	349	-10.847%
2026-05-06	849.2500	849.2500	849.1200	849.1200	-3.388%	2	340	-10.618%
2026-05-05	878.8000	878.9000	878.8000	878.9000	-0.900%	11	340	-13.647%
2026-05-04	876.3900	887.5200	876.2600	886.8800	+1.107%	44	340	-14.424%
2026-05-01	877.9000	877.9000	876.7400	877.1700	-5.658%	12	366	-13.476%
2026-04-29	929.7800	929.7800	929.7800	929.7800	+0.156%	1	366	-18.372%
2026-04-28	927.4700	928.3300	927.4700	928.3300	+1.281%	4	365	-18.245%
2026-04-27	916.5900	916.5900	916.5900	916.5900	-1.775%	5	374	-17.197%
2026-04-24	933.1500	933.1500	933.1500	933.1500	-0.196%	1	369	-18.667%
2026-04-22	935.1600	935.8400	934.0200	934.9800	-1.835%	20	369	-18.826%
2026-04-21	952.2100	952.4600	952.2100	952.4600	+1.156%	2	370	-20.316%
2026-04-17	941.5800	941.5800	941.5800	941.5800	-2.883%	1	370	-19.395%
2026-04-16	969.2800	969.5300	969.2800	969.5300	-8.284%	2	370	-21.719%
2026-04-09	1,058.3500	1,059.0700	1,057.1000	1,057.1000	-11.260%	33	345	-28.204%
2026-04-07	1,213.8100	1,213.8100	1,191.2300	1,191.2300	+0.263%	5	312	-36.288%
2026-04-01	1,188.3000	1,188.4700	1,188.1000	1,188.1000	+0.284%	3	308	-36.120%
2026-03-25	1,171.6500	1,184.7300	1,171.6500	1,184.7300	-1.945%	5	306	-35.938%
2026-03-24	1,201.9600	1,208.2300	1,200.1900	1,208.2300	+3.608%	92	305	-37.184%
2026-03-23	1,166.1500	1,166.1500	1,166.1500	1,166.1500	-6.027%	9	311	-34.917%
2026-03-20	1,210.8700	1,240.9400	1,210.8700	1,240.9400	+5.000%	66	311	-38.840%
2026-03-19	1,218.6900	1,218.6900	1,181.8500	1,181.8500	+2.133%	15	304	-35.782%
2026-03-18	1,156.8900	1,157.1700	1,156.8900	1,157.1700	+0.738%	2	309	-34.412%
2026-03-16	1,150.3000	1,157.2100	1,148.6900	1,148.6900	-2.074%	4	309	-33.928%
2026-03-13	1,173.0200	1,173.0200	1,173.0200	1,173.0200	+0.818%	1	309	-35.299%
2026-03-12	1,163.5000	1,163.5000	1,163.5000	1,163.5000	+2.214%	1	308	-34.769%
2026-03-06	1,138.3000	1,138.3000	1,138.3000	1,138.3000	+3.764%	15	308	-33.325%
2026-02-27	1,097.0100	1,097.0100	1,097.0100	1,097.0100	+0.151%	1	308	-30.816%
2026-02-23	1,105.9700	1,105.9700	1,095.3600	1,095.3600	+6.637%	20	308	-30.711%
2026-02-03	1,027.7100	1,027.7100	1,027.1900	1,027.1900	+2.198%	2	298	-26.113%
2026-01-29	1,007.7300	1,007.7600	1,005.1000	1,005.1000	+0.911%	12	299	-24.489%
2026-01-28	995.7500	996.0300	995.7500	996.0300	-0.641%	160	299	-23.801%
2026-01-22	1,000.1900	1,002.4600	1,000.1900	1,002.4600	-6.574%	2	208	-24.290%
2026-01-20	1,041.7500	1,073.0000	1,041.7500	1,073.0000	+8.270%	13	208	-29.267%
2026-01-16	991.0400	991.0400	991.0400	991.0400	-2.001%	2	199	-23.418%
2026-01-07	1,011.2800	1,011.2800	1,011.2800	1,011.2800	+0.104%	1	199	-24.951%
2026-01-06	1,010.2300	1,010.2300	1,010.2300	1,010.2300	-1.805%	1	200	-24.873%
2025-12-11	1,027.5600	1,028.8000	1,027.5600	1,028.8000	-3.253%	2	200	-26.229%
2025-12-01	1,063.4600	1,063.4600	1,063.3900	1,063.3900	-7.079%	2	200	-28.628%
2025-11-25	1,144.4000	1,144.4000	1,144.4000	1,144.4000	-1.203%	1	201	-33.681%
2025-11-21	1,158.1500	1,158.3400	1,158.1500	1,158.3400	+4.333%	5	200	-34.479%
2025-11-17	1,110.2300	1,110.2300	1,110.2300	1,110.2300	+5.979%	1	195	-31.639%
2025-11-12	1,047.5900	1,047.5900	1,047.5900	1,047.5900	-0.316%	1	194	-27.552%
2025-11-11	1,050.4800	1,050.9100	1,050.4800	1,050.9100	+4.082%	2	194	-27.781%
2025-10-29	1,008.9000	1,009.6900	1,008.9000	1,009.6900	-4.715%	2	194	-24.832%
2025-09-22	1,058.9800	1,059.6500	1,058.9800	1,059.6500	-8.966%	2	144	-28.376%
2025-09-05	1,164.9700	1,164.9700	1,164.0100	1,164.0100	-3.035%	2	25	-34.798%
2025-08-20	1,200.4400	1,200.4400	1,200.4400	1,200.4400	-2.348%	17	25	-36.777%
2025-08-06	1,229.3000	1,229.3000	1,229.3000	1,229.3000	-0.856%	1	8	-38.261%
2025-08-05	1,239.9100	1,239.9100	1,239.9100	1,239.9100	-0.720%	1	8	-38.789%
2025-08-04	1,248.9000	1,248.9000	1,248.9000	1,248.9000	-33.484%	1	8	-39.230%
2025-04-03	1,852.0100	1,877.5800	1,850.7600	1,877.5800	+45.805%	6	7	-59.578%
2025-01-07	1,266.7200	1,288.0700	1,266.7200	1,287.7300	+4.281%	3	4	-41.062%
2024-12-02	1,235.0200	1,235.0200	1,234.8600	1,234.8600	-28.783%	2	2	-38.539%
2024-03-21	1,733.9500	1,733.9500	1,733.9500	1,733.9500	-9.835%	2	0	-56.229%
2024-02-09	1,923.0900	1,923.0900	1,923.0900	1,923.0900	-19.269%	2	0	-60.534%
2023-10-31	2,382.1000	2,382.1000	2,382.1000	2,382.1000	0.000%	2	0	-68.139%

.dark-mode .B253Xl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B253Xl{ 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