Dark

SPX20271217P2000
SPX Dec 17 2027 2000.00 Put (SPX271217P02000000)
option OPRA

Inactive

Jun 25, 2026

10.10-0.493%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	10.7000	10.7000	10.1000	10.1000	-0.493%	6	4,320	0.000%
2026-06-22	10.1500	10.1500	10.1500	10.1500	-0.976%	1	4,320	-0.493%
2026-06-18	10.1700	10.2500	10.1500	10.2500	-2.381%	7	4,311	-1.463%
2026-06-17	10.5000	10.5000	10.5000	10.5000	+4.478%	2	4,311	-3.810%
2026-06-15	9.9800	10.0500	9.9800	10.0500	-5.189%	2	4,311	+0.498%
2026-06-12	10.6000	10.6000	10.6000	10.6000	+1.825%	1	4,311	-4.717%
2026-06-08	10.4200	10.4200	10.4100	10.4100	+3.789%	40	4,311	-2.978%
2026-06-04	9.9900	10.0300	9.9900	10.0300	+0.100%	2	4,311	+0.698%
2026-06-02	10.0000	10.0200	9.9600	10.0200	+1.110%	3	4,310	+0.798%
2026-06-01	9.9000	9.9200	9.9000	9.9100	+0.507%	4	4,309	+1.917%
2026-05-29	9.8600	9.8600	9.8600	9.8600	-3.523%	180	4,310	+2.434%
2026-05-28	10.1800	10.2200	10.1800	10.2200	-3.128%	2	4,310	-1.174%
2026-05-27	10.5500	10.5500	10.5500	10.5500	-8.261%	1	4,310	-4.265%
2026-05-15	11.5000	11.5000	11.5000	11.5000	+2.313%	1	4,309	-12.174%
2026-05-14	11.2400	11.2400	11.2400	11.2400	-3.519%	1	4,308	-10.142%
2026-05-11	11.6500	11.6500	11.6500	11.6500	+1.304%	1	4,308	-13.305%
2026-05-08	11.5000	11.5000	11.5000	11.5000	-6.122%	1	4,307	-12.174%
2026-05-01	12.2500	12.2500	12.2500	12.2500	-3.922%	1	4,307	-17.551%
2026-04-28	12.7500	12.7500	12.7500	12.7500	-2.299%	1	4,307	-20.784%
2026-04-23	13.0500	13.0500	13.0500	13.0500	+3.081%	1	4,307	-22.605%
2026-04-21	12.6600	12.6600	12.6600	12.6600	-2.615%	1	4,307	-20.221%
2026-04-20	13.0000	13.0000	13.0000	13.0000	-2.985%	1	4,307	-22.308%
2026-04-16	13.4000	13.4000	13.4000	13.4000	+0.904%	1	4,306	-24.627%
2026-04-14	12.9000	13.2800	12.9000	13.2800	-17.000%	254	4,305	-23.946%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-17.526%	1	4,543	-36.875%
2026-03-30	19.4000	19.4000	19.4000	19.4000	+3.743%	4	4,545	-47.938%
2026-03-27	18.7000	18.7000	18.7000	18.7000	+3.889%	5	4,541	-45.989%
2026-03-20	18.0000	18.0000	18.0000	18.0000	+4.651%	1	4,540	-43.889%
2026-03-13	17.2000	17.2000	17.2000	17.2000	+5.521%	119	4,541	-41.279%
2026-03-06	16.3000	16.3000	16.3000	16.3000	+13.986%	1	4,461	-38.037%
2026-03-04	14.8000	14.8000	14.3000	14.3000	0.000%	100	4,461	-29.371%
2026-02-24	14.3000	14.3000	14.3000	14.3000	+4.380%	40	4,361	-29.371%
2026-02-11	13.7000	13.7000	13.7000	13.7000	+5.385%	50	4,321	-26.277%
2026-02-09	13.0000	13.0000	13.0000	13.0000	-5.109%	25	4,272	-22.308%
2026-02-06	13.7000	13.7000	13.7000	13.7000	+4.580%	1	4,297	-26.277%
2026-01-29	13.1000	13.1000	13.1000	13.1000	+2.745%	1	3,547	-22.901%
2026-01-28	12.7500	12.7500	12.7500	12.7500	+2.000%	1	3,546	-20.784%
2026-01-22	12.5000	12.5000	12.5000	12.5000	-3.846%	25	2,796	-19.200%
2026-01-21	13.0000	13.0000	13.0000	13.0000	-6.137%	1,125	2,396	-22.308%
2026-01-20	13.8500	13.8500	13.8500	13.8500	+13.525%	2	1,435	-27.076%
2026-01-16	12.2000	12.2000	12.2000	12.2000	-2.400%	1	1,437	-17.213%
2026-01-15	13.2900	13.4000	12.5000	12.5000	-13.793%	55	1,437	-19.200%
2026-01-14	14.4100	14.5000	14.4100	14.5000	0.000%	20	1,385	-30.345%
2025-12-29	14.5000	14.5000	14.5000	14.5000	+1.045%	1	1,365	-30.345%
2025-12-26	14.3500	14.3500	14.3500	14.3500	-5.654%	2	1,365	-29.617%
2025-12-19	15.1100	15.2100	15.1100	15.2100	-7.818%	24	1,363	-33.596%
2025-12-17	16.5000	16.5000	16.5000	16.5000	+0.917%	1	1,344	-38.788%
2025-12-15	16.2000	16.3500	16.2000	16.3500	+1.869%	2	1,346	-38.226%
2025-12-11	16.0500	16.0500	16.0500	16.0500	+0.943%	6	1,346	-37.072%
2025-12-05	16.1000	16.1000	15.9000	15.9000	-3.636%	5	1,344	-36.478%
2025-12-04	16.5000	16.5000	16.5000	16.5000	-7.042%	2	1,349	-38.788%
2025-11-28	17.7500	17.7500	17.7500	17.7500	+0.795%	1	1,351	-43.099%
2025-11-26	17.6100	17.6100	17.6100	17.6100	+5.449%	1	1,351	-42.646%
2025-11-10	16.7000	16.7000	16.7000	16.7000	-5.915%	20	1,234	-39.521%
2025-11-06	17.7500	17.7500	17.7500	17.7500	+5.655%	1	1,234	-43.099%
2025-11-05	16.8000	16.8000	16.8000	16.8000	+3.067%	1	1,234	-39.881%
2025-10-31	16.3000	16.3000	16.3000	16.3000	+0.617%	1	1,233	-38.037%
2025-10-29	16.2000	16.2000	16.2000	16.2000	-8.475%	1	1,232	-37.654%
2025-10-20	17.7000	17.7000	17.7000	17.7000	-11.500%	1	1,232	-42.938%
2025-10-17	20.0000	20.0000	20.0000	20.0000	+10.436%	1	1,231	-49.500%
2025-10-15	18.0000	18.1100	18.0000	18.1100	+8.443%	6	1,232	-44.230%
2025-10-08	16.7000	16.7000	16.7000	16.7000	-2.339%	1	1,226	-39.521%
2025-10-06	17.1000	17.1000	17.1000	17.1000	+1.786%	1	1,226	-40.936%
2025-09-25	16.8000	16.8000	16.8000	16.8000	+1.388%	20	1,226	-39.881%
2025-09-11	16.5700	16.5700	16.5700	16.5700	-4.164%	1	1,206	-39.046%
2025-09-08	17.2900	17.2900	17.2900	17.2900	-21.765%	2	1,206	-41.585%
2025-04-03	23.0400	23.0400	22.1000	22.1000	+17.553%	5	1,101	-54.299%
2025-03-07	18.8000	18.8000	18.8000	18.8000	+2.732%	8	1,105	-46.277%
2025-03-04	18.3000	18.3000	18.3000	18.3000	+7.018%	1	1,105	-44.809%
2025-03-03	16.1000	17.1000	16.1000	17.1000	+8.091%	3	1,106	-40.936%
2025-02-25	15.8200	15.8200	15.8200	15.8200	+2.065%	1	1,106	-36.157%
2025-02-21	15.5000	15.5000	15.5000	15.5000	+2.581%	4	1,106	-34.839%
2024-12-18	15.1100	15.1100	15.1100	15.1100	+0.733%	6	1,104	-33.157%
2024-12-11	15.0000	15.0000	15.0000	15.0000	+7.066%	365	1,098	-32.667%
2024-12-05	14.0100	14.0100	14.0100	14.0100	-6.600%	2	1,463	-27.909%
2024-11-15	15.0000	15.0000	15.0000	15.0000	+5.189%	1,320	1,463	-32.667%
2024-11-14	14.2600	14.2600	14.2600	14.2600	+3.109%	832	16	-29.173%
2024-11-12	13.8300	13.8300	13.8300	13.8300	-35.374%	386	16	-26.970%
2024-10-11	20.3500	21.4000	20.3500	21.4000	+7.000%	12	16	-52.804%
2024-10-04	20.0000	20.0000	20.0000	20.0000	-5.213%	2	16	-49.500%
2024-09-23	21.1000	21.1000	21.1000	21.1000	-11.456%	2	16	-52.133%
2024-09-10	23.8300	23.8300	23.8300	23.8300	+1.838%	2	16	-57.616%
2024-08-06	26.3000	26.8900	23.4000	23.4000	+18.182%	22	16	-56.838%
2024-07-24	19.8000	19.8000	19.8000	19.8000	+3.448%	2	16	-48.990%
2024-06-25	19.1400	19.1400	19.1400	19.1400	+1.431%	2	16	-47.231%
2024-06-04	18.8700	18.8700	18.8700	18.8700	+3.115%	2	16	-46.476%
2024-05-20	18.3000	18.3000	18.3000	18.3000	-10.732%	1	16	-44.809%
2024-05-17	21.9000	24.4000	20.5000	20.5000	-29.553%	10	16	-50.732%
2024-04-16	29.1000	29.1000	29.1000	29.1000	+10.019%	4	16	-65.292%
2024-04-05	26.4500	26.4500	26.4500	26.4500	+0.570%	2	16	-61.815%
2024-04-04	26.3000	26.3000	26.3000	26.3000	+1.427%	2	16	-61.597%
2024-04-02	25.9300	25.9300	25.9300	25.9300	-5.261%	4	16	-61.049%
2024-03-20	27.3700	27.3700	27.3700	27.3700	0.000%	2	16	-63.098%
2024-03-13	27.3700	27.3700	27.3700	27.3700	+1.937%	1	16	-63.098%
2024-03-04	26.6200	26.8500	26.6100	26.8500	-0.923%	4	16	-62.384%
2024-02-26	27.0000	27.1000	27.0000	27.1000	-7.823%	2	16	-62.731%
2024-02-22	29.4000	29.4000	29.4000	29.4000	-6.903%	7	16	-65.646%
2024-02-07	31.5800	31.5800	31.5800	31.5800	-14.649%	1	16	-68.018%
2024-01-08	37.0000	37.0000	37.0000	37.0000	-6.068%	2	16	-72.703%
2023-12-27	39.3900	39.3900	39.3900	39.3900	-5.153%	2	16	-74.359%
2023-12-22	41.5300	41.5300	41.5300	41.5300	+0.193%	1	16	-75.680%
2023-12-05	41.4500	41.4500	41.4500	41.4500	+5.740%	4	16	-75.633%
2023-11-24	39.2000	39.2000	39.2000	39.2000	+0.564%	1	16	-74.235%
2023-11-20	38.9800	38.9800	38.9800	38.9800	-11.409%	5	16	-74.089%
2023-10-16	44.0000	44.0000	44.0000	44.0000	-20.000%	1	16	-77.045%
2023-08-18	55.0000	55.0000	55.0000	55.0000	-0.901%	1	16	-81.636%
2023-06-14	55.5000	55.5000	55.5000	55.5000	-7.500%	1	16	-81.802%
2023-06-09	58.5000	60.0000	58.5000	60.0000	-2.073%	3	16	-83.167%
2023-06-06	61.2700	61.2700	61.2700	61.2700	-7.517%	35	16	-83.516%
2023-05-26	66.2500	66.2500	66.2500	66.2500	-13.692%	1	16	-84.755%
2023-05-11	76.7600	76.7600	76.7600	76.7600	+2.347%	1	16	-86.842%
2023-05-10	75.3600	75.3600	75.0000	75.0000	+0.779%	3	16	-86.533%
2023-05-09	75.5000	75.5000	74.4200	74.4200	-0.027%	3	16	-86.428%
2023-05-08	74.7700	74.7700	74.4400	74.4400	-6.950%	20	16	-86.432%
2023-05-04	80.0000	80.0000	80.0000	80.0000	+12.518%	1	16	-87.375%
2023-05-01	71.1000	71.1000	71.1000	71.1000	-4.113%	4	16	-85.795%
2023-04-21	74.1500	74.1500	74.1500	74.1500	-0.296%	4	16	-86.379%
2023-04-20	73.6100	74.3700	73.6100	74.3700	-2.924%	8	16	-86.419%
2023-04-12	76.6100	76.6100	76.6100	76.6100	-4.238%	1	16	-86.816%
2023-04-10	80.0000	80.0000	80.0000	80.0000	-2.272%	2	16	-87.375%
2023-04-06	81.8600	81.8600	81.8600	81.8600	-7.711%	1	16	-87.662%
2023-03-13	88.7000	88.7000	88.7000	88.7000	+33.183%	1	16	-88.613%
2023-03-06	66.6000	66.6000	66.6000	66.6000	-4.993%	1	16	-84.835%
2023-03-03	70.1000	70.1000	70.1000	70.1000	-9.079%	1	16	-85.592%
2023-02-27	77.1000	77.1000	77.1000	77.1000	+1.314%	1	16	-86.900%
2023-02-08	76.1000	76.1000	76.1000	76.1000	-6.281%	1	16	-86.728%
2023-01-26	81.2000	81.2000	81.2000	81.2000	-10.965%	1	16	-87.562%
2023-01-10	91.2000	91.2000	91.2000	91.2000	-5.000%	1	16	-88.925%
2023-01-03	96.0000	96.0000	96.0000	96.0000	-4.950%	1	15	-89.479%
2022-12-20	101.0000	101.0000	101.0000	101.0000	-0.883%	2	15	-90.000%
2022-12-16	101.9000	101.9000	101.9000	101.9000	+7.263%	1	15	-90.088%
2022-12-06	95.0000	95.0000	95.0000	95.0000	-18.343%	1	15	-89.368%
2022-10-10	116.3400	116.3400	116.3400	116.3400	+4.350%	3	15	-91.319%
2022-10-04	111.4900	111.4900	111.4900	111.4900	+10.496%	3	7	-90.941%
2022-08-16	100.9000	100.9000	100.9000	100.9000	-12.261%	2	4	-89.990%
2022-08-01	115.0000	115.0000	115.0000	115.0000	+4.091%	1	2	-91.217%
2022-07-11	110.4800	110.4800	110.4800	110.4800	0.000%	1	1	-90.858%

.dark-mode .gTjYzr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTjYzr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P2000SPX Dec 17 2027 2000.00 Put (SPX271217P02000000)option OPRA

SPX20271217P2000
SPX Dec 17 2027 2000.00 Put (SPX271217P02000000)
option OPRA