Dark

SPX20271217P2500
SPX Dec 17 2027 2500.00 Put (SPX271217P02500000)
option OPRA

EOD

Jul 7, 2026

16.10-4.394%(-0.74)278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	16.0000	16.1000	16.0000	16.1000	-4.394%	278	6,333	0.000%
2026-06-22	17.1100	17.1100	16.7800	16.8400	+0.658%	4	6,055	-4.394%
2026-06-15	16.6600	16.7300	16.6600	16.7300	-0.653%	2	6,055	-3.766%
2026-06-05	16.8700	16.8700	16.8400	16.8400	+1.385%	2	6,055	-4.394%
2026-06-02	16.7200	16.7500	16.6100	16.6100	-2.979%	48	6,055	-3.070%
2026-05-28	17.1600	17.1600	17.1200	17.1200	-2.115%	2	6,055	-5.958%
2026-05-26	17.7000	17.7000	17.4900	17.4900	-4.946%	4	6,055	-7.947%
2026-05-20	18.3500	18.4000	18.3500	18.4000	-0.487%	2	6,055	-12.500%
2026-05-19	18.4900	18.4900	18.4900	18.4900	-13.274%	1	6,187	-12.926%
2026-04-24	21.3000	21.3200	21.3000	21.3200	+0.851%	836	6,187	-24.484%
2026-04-17	21.1500	21.1500	21.1400	21.1400	-4.474%	1,791	6,843	-23.841%
2026-04-16	22.1400	22.1500	22.1200	22.1300	+0.728%	203	8,503	-27.248%
2026-04-15	21.9800	21.9800	21.9700	21.9700	-22.367%	8	8,306	-26.718%
2026-03-24	28.3000	28.3000	28.3000	28.3000	+2.909%	5	8,314	-43.110%
2026-03-23	27.5000	27.5000	27.5000	27.5000	+5.283%	3	8,319	-41.455%
2026-03-17	26.1200	26.1200	26.1200	26.1200	-6.380%	3	8,319	-38.361%
2026-03-11	27.9000	27.9000	27.9000	27.9000	-5.711%	3	8,322	-42.294%
2026-03-09	29.1800	29.5900	29.1800	29.5900	+17.888%	630	11,198	-45.590%
2026-02-27	25.0000	25.1000	25.0000	25.1000	+4.496%	2	11,198	-35.857%
2026-02-24	23.7600	24.0200	23.7600	24.0200	-2.039%	51	11,198	-32.973%
2026-02-19	24.5200	24.5200	24.5200	24.5200	-1.526%	5,000	11,148	-34.339%
2026-02-17	25.8000	25.8000	24.9000	24.9000	+2.469%	160	6,368	-35.341%
2026-02-13	24.3000	24.3000	24.3000	24.3000	+4.292%	80	1,528	-33.745%
2026-02-11	23.2000	23.3000	23.2000	23.3000	+8.879%	104	1,528	-30.901%
2026-01-22	21.4000	21.4000	21.4000	21.4000	-14.639%	8	1,530	-24.766%
2026-01-20	23.6800	25.0700	23.6800	25.0700	+19.952%	5	1,530	-35.780%
2026-01-16	21.5000	21.5000	20.9000	20.9000	-2.791%	20	1,508	-22.967%
2026-01-15	22.6000	22.6000	21.5000	21.5000	-9.778%	116	1,508	-25.116%
2026-01-14	23.7400	23.8400	23.7400	23.8300	+4.518%	300	1,435	-32.438%
2026-01-13	22.1000	23.0100	22.1000	22.8000	+4.348%	5	1,135	-29.386%
2026-01-09	21.8500	21.8500	21.8500	21.8500	-2.846%	6	1,132	-26.316%
2026-01-08	22.4900	22.4900	22.4900	22.4900	-15.132%	6	1,138	-28.413%
2025-12-12	26.5000	26.5000	26.5000	26.5000	+2.713%	1	1,138	-39.245%
2025-12-10	25.4000	25.8000	25.4000	25.8000	-2.273%	3	1,138	-37.597%
2025-12-05	26.4000	26.4000	26.4000	26.4000	-6.383%	1	1,138	-39.015%
2025-12-01	27.3900	28.2000	27.3900	28.2000	-17.399%	16	1,138	-42.908%
2025-11-20	34.1400	34.1400	34.1400	34.1400	+26.444%	1	1,138	-52.841%
2025-10-31	27.0000	27.0000	27.0000	27.0000	-5.263%	300	1,438	-40.370%
2025-10-22	28.5000	28.5000	28.5000	28.5000	-1.724%	100	1,283	-43.509%
2025-10-10	29.2000	29.2000	29.0000	29.0000	+6.500%	3	1,283	-44.483%
2025-09-30	27.2300	27.2300	27.2300	27.2300	+3.536%	300	1,283	-40.874%
2025-09-19	26.3000	26.3000	26.3000	26.3000	-9.342%	1	1,028	-38.783%
2025-08-08	29.3000	29.3000	29.0000	29.0100	-3.940%	3	1,027	-44.502%
2025-08-07	30.2000	30.2000	30.2000	30.2000	+3.744%	100	1,025	-46.689%
2025-07-11	29.1100	29.1100	29.1100	29.1100	-12.583%	1	925	-44.693%
2025-06-23	33.3000	33.3000	33.3000	33.3000	-18.761%	1	350	-51.652%
2025-05-06	40.9900	40.9900	40.9900	40.9900	+5.210%	1	349	-60.722%
2025-05-01	38.9600	38.9600	38.9600	38.9600	-11.050%	1	349	-58.676%
2025-04-09	43.9700	43.9700	43.8000	43.8000	-10.135%	2	348	-63.242%
2025-04-08	43.8000	48.7400	43.8000	48.7400	-1.912%	6	346	-66.968%
2025-04-07	49.6900	49.6900	49.6900	49.6900	+109.309%	1	342	-67.599%
2024-11-11	23.8300	23.8300	23.7400	23.7400	-29.134%	4	341	-32.182%
2024-10-16	33.5000	33.5000	33.5000	33.5000	+1.025%	2	17	-51.940%
2024-10-14	33.1600	33.1600	33.1600	33.1600	-9.151%	2	17	-51.448%
2024-10-11	36.5000	36.5000	36.5000	36.5000	+1.108%	2	17	-55.890%
2024-05-31	36.1000	36.1000	36.1000	36.1000	-2.957%	2	17	-55.402%
2024-05-21	37.2000	37.2000	37.2000	37.2000	-22.371%	2	17	-56.720%
2024-03-04	47.9200	47.9200	47.9200	47.9200	-2.204%	1	17	-66.402%
2024-02-29	49.0000	49.0000	49.0000	49.0000	-13.808%	1	17	-67.143%
2024-02-05	56.8500	56.8500	56.8500	56.8500	-9.862%	1	17	-71.680%
2024-01-19	63.0700	63.0700	63.0700	63.0700	-10.221%	1	17	-74.473%
2024-01-05	70.2500	70.2500	70.2500	70.2500	-47.928%	1	17	-77.082%
2023-05-04	134.9100	134.9100	134.9100	134.9100	-1.165%	200	17	-88.066%
2023-04-26	136.5000	136.5000	136.5000	136.5000	+0.738%	1	17	-88.205%
2023-04-25	135.5000	135.5000	135.5000	135.5000	+13.866%	1	17	-88.118%
2023-04-21	119.0000	119.0000	119.0000	119.0000	-7.752%	1	17	-86.471%
2023-04-14	129.0000	129.0000	129.0000	129.0000	-1.901%	1	17	-87.519%
2023-04-13	131.5000	131.5000	131.5000	131.5000	-2.880%	1	17	-87.757%
2023-04-12	135.4000	135.4000	135.4000	135.4000	+2.483%	1	17	-88.109%
2023-04-03	130.0800	133.1300	130.0800	132.1200	-2.133%	3	17	-87.814%
2023-03-30	135.0000	135.0000	135.0000	135.0000	-10.000%	1	17	-88.074%
2023-03-20	150.0000	150.0000	150.0000	150.0000	+14.819%	1	17	-89.267%
2023-02-02	130.6400	130.6400	130.6400	130.6400	-12.907%	1	17	-87.676%
2023-01-13	150.0000	150.0000	150.0000	150.0000	-4.337%	1	17	-89.267%
2023-01-12	156.8000	156.8000	156.8000	156.8000	-10.004%	15	17	-89.732%
2022-12-20	174.2300	174.2300	174.2300	174.2300	+9.372%	1	17	-90.759%
2022-12-14	159.3000	159.3000	159.3000	159.3000	+2.378%	1	16	-89.893%
2022-12-01	155.6000	155.6000	155.6000	155.6000	-0.594%	3	15	-89.653%
2022-11-30	156.5300	156.5300	156.5300	156.5300	-5.528%	2	12	-89.714%
2022-11-17	165.6900	165.6900	165.6900	165.6900	-9.056%	10	10	-90.283%
2022-09-27	182.1900	182.1900	182.1900	182.1900	0.000%	1	1	-91.163%

.dark-mode .FT0n9B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FT0n9B{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P2500SPX Dec 17 2027 2500.00 Put (SPX271217P02500000)option OPRA

SPX20271217P2500
SPX Dec 17 2027 2500.00 Put (SPX271217P02500000)
option OPRA