Dark

SPX20271217P12000
SPX Dec 17 2027 12000.00 Put (SPX271217P12000000)
option OPRA

Inactive

May 29, 2026

3742.38-7.755%(-314.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	3,743.2400	3,743.2400	3,742.3800	3,742.3800	-7.755%	3	382	0.000%
2026-05-05	4,057.0100	4,057.0100	4,057.0100	4,057.0100	-1.100%	1	379	-7.755%
2026-05-01	4,092.6900	4,102.1400	4,092.6600	4,102.1400	-0.428%	5	385	-8.770%
2026-04-30	4,121.7500	4,121.7500	4,119.7900	4,119.7900	-1.708%	26	385	-9.161%
2026-04-28	4,195.7200	4,195.7200	4,191.3700	4,191.3700	-0.958%	4	411	-10.712%
2026-04-23	4,231.9200	4,231.9200	4,231.9200	4,231.9200	-1.462%	1	415	-11.568%
2026-04-16	4,294.9400	4,294.9400	4,294.7000	4,294.7000	-8.627%	4	415	-12.861%
2026-04-01	4,700.2200	4,700.2200	4,700.1600	4,700.1600	-4.954%	2	415	-20.378%
2026-03-30	4,945.1200	4,945.1200	4,945.1200	4,945.1200	+3.462%	1	413	-24.322%
2026-03-26	4,779.6700	4,779.6700	4,779.6700	4,779.6700	+2.293%	1	414	-21.702%
2026-03-25	4,682.2700	4,682.2700	4,672.5300	4,672.5300	-0.833%	2	420	-19.907%
2026-03-23	4,652.7500	4,711.7700	4,652.7500	4,711.7700	-0.762%	5	418	-20.574%
2026-03-20	4,739.3000	4,747.9500	4,739.3000	4,747.9500	+3.267%	5	413	-21.179%
2026-03-17	4,569.0500	4,597.7400	4,569.0500	4,597.7400	-0.428%	2	408	-18.604%
2026-03-16	4,617.5000	4,617.5000	4,617.5000	4,617.5000	-0.418%	1	406	-18.952%
2026-03-09	4,667.1600	4,667.1600	4,636.8900	4,636.8900	+2.775%	2	405	-19.291%
2026-03-05	4,511.7000	4,511.7000	4,511.7000	4,511.7000	-0.739%	2	403	-17.052%
2026-03-03	4,562.4000	4,562.4000	4,545.2900	4,545.2900	+2.038%	7	402	-17.665%
2026-03-02	4,501.0600	4,501.0600	4,454.5200	4,454.5200	-0.304%	3	408	-15.987%
2026-02-26	4,468.1200	4,468.1200	4,468.1200	4,468.1200	-1.139%	1	405	-16.243%
2026-02-23	4,456.7100	4,519.6200	4,456.7100	4,519.6200	+0.119%	9	404	-17.197%
2026-02-05	4,518.4800	4,518.4800	4,514.2500	4,514.2500	+2.521%	2	413	-17.099%
2026-02-03	4,423.0000	4,423.0000	4,403.2300	4,403.2300	+2.278%	12	415	-15.008%
2026-02-02	4,305.0200	4,305.1700	4,305.0200	4,305.1700	-2.011%	3	425	-13.072%
2026-01-30	4,334.4400	4,393.5200	4,334.4400	4,393.5200	+1.282%	4	428	-14.820%
2026-01-29	4,337.8400	4,342.0600	4,337.8400	4,337.8900	-1.248%	4	429	-13.728%
2026-01-14	4,392.7300	4,392.7300	4,392.7300	4,392.7300	+1.160%	1	425	-14.805%
2026-01-07	4,342.3600	4,342.3600	4,342.3600	4,342.3600	-0.003%	1	424	-13.817%
2026-01-06	4,381.5200	4,381.5200	4,342.4800	4,342.4800	-0.703%	6	423	-13.819%
2026-01-05	4,373.2400	4,373.2400	4,373.2400	4,373.2400	-0.127%	1	420	-14.425%
2025-12-30	4,378.8500	4,378.8500	4,378.8000	4,378.8000	-1.171%	2	420	-14.534%
2025-12-19	4,426.8200	4,430.6900	4,426.8200	4,430.6900	+1.960%	25	422	-15.535%
2025-12-11	4,345.5000	4,345.5000	4,345.5000	4,345.5000	-0.565%	1	398	-13.879%
2025-12-08	4,370.2000	4,370.2000	4,370.2000	4,370.2000	-0.383%	1	397	-14.366%
2025-12-02	4,387.0100	4,387.0100	4,387.0100	4,387.0100	-0.201%	1	396	-14.694%
2025-11-28	4,395.8300	4,395.8300	4,395.8300	4,395.8300	-0.903%	1	395	-14.865%
2025-11-26	4,435.8700	4,435.8700	4,435.8700	4,435.8700	-1.785%	4	390	-15.634%
2025-11-25	4,516.4900	4,516.4900	4,516.4900	4,516.4900	-0.044%	1	390	-17.140%
2025-11-24	4,583.3200	4,583.3200	4,518.4600	4,518.4600	+1.267%	3	389	-17.176%
2025-11-17	4,461.9400	4,461.9400	4,461.9400	4,461.9400	+2.481%	175	386	-16.127%
2025-11-11	4,389.5300	4,389.5300	4,353.9000	4,353.9000	-2.094%	5	211	-14.045%
2025-11-06	4,447.0000	4,447.0000	4,447.0000	4,447.0000	+1.585%	1	206	-15.845%
2025-11-05	4,377.6200	4,377.6200	4,377.6200	4,377.6200	-1.033%	1	205	-14.511%
2025-11-04	4,423.3000	4,423.3000	4,423.3000	4,423.3000	+2.103%	1	204	-15.394%
2025-10-31	4,332.1800	4,332.1800	4,332.1800	4,332.1800	+0.795%	1	205	-13.614%
2025-10-29	4,299.0600	4,299.0600	4,298.0300	4,298.0300	-1.073%	5	204	-12.928%
2025-10-27	4,351.0500	4,351.0500	4,344.6600	4,344.6600	-2.988%	2	39	-13.863%
2025-10-21	4,478.4900	4,478.4900	4,478.4900	4,478.4900	-2.762%	1	39	-16.437%
2025-10-16	4,601.5200	4,605.7200	4,601.5200	4,605.7200	+3.351%	4	38	-18.745%
2025-10-03	4,431.3300	4,456.3800	4,431.3300	4,456.3800	-0.475%	2	42	-16.022%
2025-10-01	4,477.6400	4,477.6400	4,477.6400	4,477.6400	-1.230%	1	40	-16.421%
2025-09-26	4,533.4100	4,533.4100	4,533.4100	4,533.4100	+0.457%	1	39	-17.449%
2025-09-18	4,511.3100	4,519.7500	4,511.3100	4,512.7800	-0.951%	6	38	-17.072%
2025-09-16	4,540.2800	4,560.1300	4,540.2800	4,556.1300	+0.071%	15	32	-17.861%
2025-09-15	4,552.9000	4,552.9000	4,552.9000	4,552.9000	-2.715%	1	17	-17.802%
2025-09-08	4,678.4600	4,679.9600	4,678.4600	4,679.9600	-0.753%	2	16	-20.034%
2025-08-21	4,715.4900	4,715.4900	4,715.4900	4,715.4900	+0.301%	1	16	-20.636%
2025-08-20	4,704.7800	4,704.7800	4,701.3500	4,701.3500	+0.179%	2	15	-20.398%
2025-08-11	4,692.9500	4,692.9500	4,692.9500	4,692.9500	-1.716%	1	15	-20.255%
2025-08-04	4,774.8700	4,774.8700	4,774.8700	4,774.8700	-0.439%	2	14	-21.623%
2025-07-09	4,798.0900	4,798.0900	4,795.9100	4,795.9100	-10.956%	2	12	-21.967%
2024-08-08	5,370.0000	5,386.0000	5,370.0000	5,386.0000	-6.451%	34	10	-30.517%
2023-07-13	5,757.4000	5,757.4000	5,757.4000	5,757.4000	-0.064%	1	2	-34.999%
2023-07-11	5,761.1100	5,761.1100	5,761.1100	5,761.1100	-2.229%	1	2	-35.041%
2023-06-27	5,892.4400	5,892.4400	5,892.4400	5,892.4400	-0.566%	1	2	-36.488%
2023-06-26	5,940.0000	5,940.0000	5,926.0000	5,926.0000	+0.437%	5	2	-36.848%
2023-06-23	5,900.0000	5,915.3800	5,896.0000	5,900.2000	+1.745%	5	2	-36.572%
2023-06-16	5,810.0000	5,810.0000	5,799.0000	5,799.0000	-5.837%	6	2	-35.465%
2023-06-01	6,158.4700	6,158.4700	6,158.4700	6,158.4700	-2.202%	2	2	-39.232%
2022-12-23	6,297.1600	6,297.1600	6,297.1600	6,297.1600	+3.854%	1	2	-40.570%
2022-10-25	6,063.4500	6,063.4500	6,063.4500	6,063.4500	0.000%	2	2	-38.280%

.dark-mode .hZyQl0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hZyQl0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P12000SPX Dec 17 2027 12000.00 Put (SPX271217P12000000)option OPRA

SPX20271217P12000
SPX Dec 17 2027 12000.00 Put (SPX271217P12000000)
option OPRA