Dark

SPX20271217P2200
SPX Dec 17 2027 2200.00 Put (SPX271217P02200000)
option OPRA

Inactive

Jun 16, 2026

12.39-0.322%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	12.3500	12.3900	12.3500	12.3900	-0.322%	2	2,313	0.000%
2026-06-15	12.4600	12.4600	12.4300	12.4300	-13.681%	84	2,270	-0.322%
2026-06-11	14.4000	14.4000	14.4000	14.4000	+4.348%	1	2,270	-13.958%
2026-06-10	13.7600	13.8000	13.7600	13.8000	+6.154%	40	2,271	-10.217%
2026-06-08	13.0000	13.0000	13.0000	13.0000	+4.000%	3	2,271	-4.692%
2026-06-02	12.5200	12.5200	12.5000	12.5000	+1.461%	2	2,269	-0.880%
2026-06-01	12.3000	12.3600	12.3000	12.3200	-1.989%	4	2,268	+0.568%
2026-05-29	12.5500	12.5700	12.5500	12.5700	-11.789%	2	2,266	-1.432%
2026-05-19	14.2000	14.2500	14.1900	14.2500	-2.597%	198	2,265	-13.053%
2026-05-12	14.6600	14.6600	14.6300	14.6300	+0.897%	2	2,166	-15.311%
2026-05-08	14.4000	14.5000	14.4000	14.5000	-3.010%	57	2,165	-14.552%
2026-05-06	14.9400	14.9500	14.9400	14.9500	-2.669%	2	2,115	-17.124%
2026-05-05	15.3000	15.3600	15.3000	15.3600	-3.214%	45	2,114	-19.336%
2026-05-04	15.3200	16.3000	15.3200	15.8700	+4.752%	21	2,114	-21.928%
2026-05-01	15.1500	15.1500	15.1500	15.1500	-0.329%	10	2,084	-18.218%
2026-04-23	15.2000	15.2000	15.2000	15.2000	-3.797%	4	2,084	-18.487%
2026-04-17	15.8000	15.8000	15.8000	15.8000	-6.509%	10	2,085	-21.582%
2026-04-15	16.8000	16.9000	16.8000	16.9000	-3.977%	2	2,075	-26.686%
2026-04-08	17.6000	17.6000	17.6000	17.6000	-18.519%	1	2,075	-29.602%
2026-03-31	21.6000	21.6000	21.6000	21.6000	-9.623%	3	2,075	-42.639%
2026-03-30	22.9700	23.9000	22.9700	23.9000	+13.270%	7	2,075	-48.159%
2026-03-13	20.3000	21.1000	20.3000	21.1000	+2.927%	248	2,075	-41.280%
2026-03-10	20.5000	20.5000	20.5000	20.5000	+13.260%	4	1,846	-39.561%
2026-03-04	18.0000	18.1000	17.9000	18.1000	-3.723%	196	1,846	-31.547%
2026-03-03	18.8000	18.8000	18.8000	18.8000	+6.818%	250	1,707	-34.096%
2026-02-18	17.6000	17.6000	17.6000	17.6000	-4.348%	10	1,780	-29.602%
2026-02-17	18.4000	18.4000	18.4000	18.4000	+6.977%	80	1,846	-32.663%
2026-02-11	17.4000	17.4000	17.2000	17.2000	+1.775%	122	1,766	-27.965%
2026-02-04	16.4000	16.9000	16.4000	16.9000	+7.643%	4	1,644	-26.686%
2026-01-15	16.6000	16.7000	15.6000	15.7000	-7.375%	171	1,645	-21.083%
2026-01-06	16.9500	16.9500	16.9500	16.9500	-1.166%	1	1,516	-26.903%
2026-01-05	17.1000	17.1500	17.1000	17.1500	-1.437%	2	1,515	-27.755%
2026-01-02	17.8000	17.8000	17.4000	17.4000	-8.421%	1,002	1,515	-28.793%
2025-12-11	19.0000	19.0000	19.0000	19.0000	-1.042%	1	678	-34.789%
2025-12-09	19.2000	19.2000	19.2000	19.2000	+1.053%	1	679	-35.469%
2025-12-08	19.2000	19.2000	19.0000	19.0000	-17.103%	2	680	-34.789%
2025-11-20	22.9200	22.9200	22.9200	22.9200	+5.379%	2	682	-45.942%
2025-11-13	21.7500	21.7500	21.7500	21.7500	+6.098%	2	682	-43.034%
2025-11-10	20.5000	20.5000	20.5000	20.5000	-13.136%	20	684	-39.561%
2025-11-07	23.6000	23.6000	23.6000	23.6000	+12.274%	3	704	-47.500%
2025-10-03	21.0200	21.0200	21.0200	21.0200	+2.039%	1	701	-41.056%
2025-09-25	20.6000	20.6000	20.6000	20.6000	-1.435%	20	702	-39.854%
2025-09-09	20.9000	20.9000	20.9000	20.9000	-19.024%	1	682	-40.718%
2025-06-20	25.8100	25.8100	25.8100	25.8100	+8.582%	4	681	-51.995%
2025-06-16	23.7700	23.7700	23.7700	23.7700	-40.575%	2	683	-47.875%
2025-04-07	40.0000	40.0000	40.0000	40.0000	+124.467%	1	681	-69.025%
2025-01-06	17.8200	17.8200	17.8200	17.8200	+2.946%	4	678	-30.471%
2024-12-02	17.3100	17.3100	17.3100	17.3100	-53.089%	1	678	-28.423%
2024-04-17	36.9000	36.9000	36.9000	36.9000	+4.533%	2	103	-66.423%
2024-03-13	35.1000	35.3000	35.1000	35.3000	-0.339%	2	103	-64.901%
2024-03-12	35.4200	35.4200	35.4200	35.4200	-27.448%	1	103	-65.020%
2023-12-12	48.8200	48.8200	48.8200	48.8200	-3.327%	150	103	-74.621%
2023-11-27	50.5000	50.5000	50.5000	50.5000	+0.939%	250	103	-75.465%
2023-11-22	50.0300	50.0300	50.0300	50.0300	-26.739%	150	103	-75.235%
2023-07-21	68.2100	68.2900	68.2100	68.2900	+3.911%	40	103	-81.857%
2023-07-17	66.1200	66.1500	65.7200	65.7200	-16.195%	40	103	-81.147%
2023-06-06	78.4200	78.4200	78.4200	78.4200	-18.355%	35	103	-84.200%
2023-05-11	96.0500	96.0500	96.0500	96.0500	+2.563%	1	103	-87.100%
2023-05-10	93.6500	93.6500	93.6500	93.6500	+0.666%	2	103	-86.770%
2023-05-09	93.0300	93.0300	93.0300	93.0300	+0.194%	2	103	-86.682%
2023-05-08	93.2700	93.2700	92.8500	92.8500	+4.291%	20	103	-86.656%
2023-05-01	89.0300	89.0300	89.0300	89.0300	-0.857%	4	103	-86.083%
2023-04-25	89.8000	89.8000	89.8000	89.8000	-2.444%	1	103	-86.203%
2023-04-21	92.6100	92.6100	92.0500	92.0500	-0.357%	4	103	-86.540%
2023-04-20	91.4500	92.3900	91.4500	92.3800	-3.247%	8	103	-86.588%
2023-04-12	95.4800	95.4800	95.4800	95.4800	-3.360%	1	103	-87.023%
2023-04-10	98.8000	98.8000	98.8000	98.8000	-2.593%	1	103	-87.460%
2023-04-06	101.4300	101.4300	101.4300	101.4300	+3.500%	1	103	-87.785%
2023-04-03	98.0000	98.0000	98.0000	98.0000	-9.993%	1	103	-87.357%
2023-03-13	108.8800	108.8800	108.8800	108.8800	+2.379%	1	103	-88.620%
2023-03-10	98.4000	106.3500	98.4000	106.3500	-3.318%	2	103	-88.350%
2023-01-17	110.0000	110.0000	110.0000	110.0000	-3.560%	1	103	-88.736%
2023-01-12	114.0600	114.0600	114.0600	114.0600	-2.363%	50	103	-89.137%
2022-12-01	116.8200	116.8200	116.8200	116.8200	-5.102%	1	103	-89.394%
2022-11-28	123.1000	123.1000	123.1000	123.1000	-1.552%	1	102	-89.935%
2022-11-16	125.1200	125.5700	125.0400	125.0400	+3.862%	14	101	-90.091%
2022-11-15	120.3900	120.3900	120.3900	120.3900	+3.419%	1	115	-89.708%
2022-11-01	119.1700	119.7700	114.7800	116.4100	-8.490%	20	115	-89.357%
2022-10-25	128.5800	128.5800	127.2100	127.2100	-5.152%	5	95	-90.260%
2022-10-18	135.0600	135.0600	134.1200	134.1200	-7.809%	5	90	-90.762%
2022-09-30	145.3000	145.4800	145.3000	145.4800	+6.182%	3	35	-91.483%
2022-09-23	137.0100	137.0100	137.0100	137.0100	+10.287%	2	32	-90.957%
2022-09-09	124.2300	124.2300	124.2300	124.2300	-3.248%	4	30	-90.027%
2022-09-08	128.0300	128.7900	127.8800	128.4000	0.000%	26	26	-90.350%

.dark-mode .YFhHvl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFhHvl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P2200SPX Dec 17 2027 2200.00 Put (SPX271217P02200000)option OPRA

SPX20271217P2200
SPX Dec 17 2027 2200.00 Put (SPX271217P02200000)
option OPRA