Dark

SPX20271217P1600
SPX Dec 17 2027 1600.00 Put (SPX271217P01600000)
option OPRA

Inactive

Jun 17, 2026

6.00-9.091%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	6.0000	6.0000	6.0000	6.0000	-9.091%	1	905	0.000%
2026-06-09	6.6000	6.6000	6.6000	6.6000	+1.538%	3	905	-9.091%
2026-06-05	6.5000	6.5000	6.5000	6.5000	+6.557%	50	905	-7.692%
2026-06-04	6.1000	6.1000	6.1000	6.1000	+5.903%	3	905	-1.639%
2026-06-01	5.7800	5.7800	5.7600	5.7600	+1.053%	40	905	+4.167%
2026-05-29	5.7000	5.7000	5.7000	5.7000	-16.176%	103	888	+5.263%
2026-05-19	6.8000	6.8000	6.8000	6.8000	+4.615%	6	785	-11.765%
2026-05-12	6.5000	6.5000	6.5000	6.5000	-7.143%	1	786	-7.692%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-12.500%	1	786	-14.286%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-3.614%	3	786	-25.000%
2026-04-21	8.3000	8.3000	8.3000	8.3000	+5.063%	3	786	-27.711%
2026-04-20	7.9000	7.9000	7.9000	7.9000	-5.952%	3	786	-24.051%
2026-04-14	8.4000	8.4000	8.4000	8.4000	-12.042%	3	783	-28.571%
2026-04-01	9.5500	9.5500	9.5500	9.5500	-7.011%	8	783	-37.173%
2026-03-24	10.2700	10.2700	10.2700	10.2700	+10.430%	1	775	-41.577%
2026-03-17	9.3000	9.3000	9.3000	9.3000	-6.061%	15	774	-35.484%
2026-03-06	9.9000	9.9000	9.9000	9.9000	+12.500%	1	774	-39.394%
2026-03-02	8.8000	8.8000	8.8000	8.8000	0.000%	3	773	-31.818%
2026-02-12	9.0000	9.1000	8.8000	8.8000	+7.975%	142	840	-31.818%
2026-02-10	8.1500	8.1500	8.1500	8.1500	+1.875%	1	764	-26.380%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+6.667%	3	763	-25.000%
2026-02-02	7.5000	7.5000	7.5000	7.5000	-1.316%	1	763	-20.000%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-6.977%	1	763	-21.053%
2026-01-20	8.1700	8.1700	8.1700	8.1700	+16.714%	5	763	-26.561%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-1.408%	1	763	-14.286%
2026-01-15	8.3700	8.3700	7.1000	7.1000	-20.135%	656	763	-15.493%
2026-01-14	8.8900	8.8900	8.8900	8.8900	+6.851%	19	150	-32.508%
2026-01-09	8.3200	8.3200	8.3200	8.3200	+1.463%	6	131	-27.885%
2026-01-07	8.3100	8.5800	8.2000	8.2000	-5.855%	4	131	-26.829%
2026-01-05	8.7100	8.7100	8.7100	8.7100	-1.471%	1	131	-31.114%
2026-01-02	8.8400	8.8400	8.8400	8.8400	+1.609%	1	131	-32.127%
2025-12-31	8.8000	8.8000	8.7000	8.7000	+0.462%	38	93	-31.034%
2025-12-30	8.6600	8.6600	8.6600	8.6600	-2.257%	1	93	-30.716%
2025-12-26	8.8600	8.8600	8.8600	8.8600	+0.682%	1	93	-32.280%
2025-12-22	8.8000	8.8000	8.8000	8.8000	-4.348%	19	81	-31.818%
2025-12-19	9.5500	9.5500	9.2000	9.2000	-6.883%	8	81	-34.783%
2025-12-12	9.8800	9.8800	9.8800	9.8800	-5.000%	1	81	-39.271%
2025-12-01	10.5000	10.5000	10.4000	10.4000	-16.129%	30	81	-42.308%
2025-11-24	12.4000	12.4000	12.4000	12.4000	-8.824%	3	60	-51.613%
2025-11-20	13.6000	13.6000	13.6000	13.6000	+20.354%	1	61	-55.882%
2025-11-13	11.3000	11.3000	11.3000	11.3000	+8.654%	1	62	-46.903%
2025-11-10	10.4000	10.4000	10.4000	10.4000	-14.754%	23	63	-42.308%
2025-11-07	12.2000	12.2000	12.2000	12.2000	+17.308%	3	63	-50.820%
2025-10-29	10.4000	10.4000	10.4000	10.4000	+6.122%	1	62	-42.308%
2025-10-27	9.8000	9.8000	9.8000	9.8000	-15.517%	7	35	-38.776%
2025-10-20	11.6000	11.6000	11.6000	11.6000	-9.375%	1	35	-48.276%
2025-10-10	12.8000	12.8000	12.8000	12.8000	+15.315%	1	35	-53.125%
2025-10-03	10.9000	11.1000	10.9000	11.1000	+4.717%	4	35	-45.946%
2025-09-25	10.6000	10.6000	10.6000	10.6000	-6.195%	20	39	-43.396%
2025-06-02	11.3000	11.3000	11.3000	11.3000	-1.739%	1	39	-46.903%
2025-05-27	11.7000	11.7000	11.5000	11.5000	-4.722%	3	39	-47.826%
2025-05-22	12.0700	12.0700	12.0700	12.0700	+13.868%	1	40	-50.290%
2025-05-13	10.6000	10.6000	10.6000	10.6000	-22.059%	1	39	-43.396%
2025-04-28	13.6000	13.6000	13.6000	13.6000	-34.866%	1	39	-55.882%
2025-04-21	20.8800	20.8800	20.8800	20.8800	+140.000%	6	39	-71.264%
2025-02-03	8.7000	8.7000	8.7000	8.7000	-8.421%	27	39	-31.034%
2025-01-10	9.2000	9.5000	9.2000	9.5000	-5.000%	14	40	-36.842%
2025-01-02	10.0000	10.0000	10.0000	10.0000	+7.643%	1	47	-40.000%
2024-12-18	9.2900	9.2900	9.2900	9.2900	+2.088%	6	47	-35.414%
2024-12-13	9.1000	9.1000	9.1000	9.1000	-1.515%	20	41	-34.066%
2024-12-12	9.2400	9.2400	9.2400	9.2400	+2.895%	6	33	-35.065%
2024-11-25	8.9800	8.9800	8.9800	8.9800	-25.167%	22	28	-33.185%
2024-10-24	12.0000	12.0000	12.0000	12.0000	-11.765%	2	4	-50.000%
2024-09-19	13.6000	13.6000	13.6000	13.6000	+29.278%	2	4	-55.882%
2024-07-23	10.5200	10.5200	10.5200	10.5200	+0.190%	2	4	-42.966%
2024-06-17	10.5000	10.5000	10.5000	10.5000	-20.455%	2	4	-42.857%
2024-05-24	13.2000	13.2000	13.2000	13.2000	-10.143%	2	4	-54.545%
2024-04-04	14.6900	14.6900	14.6900	14.6900	-7.668%	2	4	-59.156%
2024-03-21	15.9100	15.9100	15.9100	15.9100	+6.421%	2	4	-62.288%
2024-03-20	14.9500	14.9500	14.9500	14.9500	-7.143%	2	4	-59.866%
2024-03-18	16.1000	16.1000	16.1000	16.1000	-33.581%	30	4	-62.733%
2024-01-09	24.2400	24.2400	24.2400	24.2400	-13.429%	3	4	-75.248%
2023-10-30	28.0000	28.0000	28.0000	28.0000	-39.130%	14	4	-78.571%
2023-04-25	46.0000	46.0000	46.0000	46.0000	0.000%	1	4	-86.957%
2023-04-03	46.0000	46.0000	46.0000	46.0000	-8.000%	24	4	-86.957%
2023-03-23	50.0000	50.0000	50.0000	50.0000	+26.422%	1	4	-88.000%
2023-03-06	39.5500	39.5500	39.5500	39.5500	-28.481%	1	4	-84.829%
2023-01-18	55.3000	55.3000	55.3000	55.3000	-10.950%	1	4	-89.150%
2022-11-02	57.5000	62.1000	57.5000	62.1000	+1.222%	4	4	-90.338%
2022-10-28	61.3500	61.3500	61.3500	61.3500	0.000%	2	2	-90.220%

.dark-mode .KnpCps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KnpCps{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P1600SPX Dec 17 2027 1600.00 Put (SPX271217P01600000)option OPRA

SPX20271217P1600
SPX Dec 17 2027 1600.00 Put (SPX271217P01600000)
option OPRA