Dark

SPX20271217P2700
SPX Dec 17 2027 2700.00 Put (SPX271217P02700000)
option OPRA

Inactive

Aug 28, 2026

13.90-10.323%(-1.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	13.9400	13.9400	13.9000	13.9000	-10.323%	10	1,678	0.000%
2026-08-17	15.5000	15.5000	15.5000	15.5000	-9.144%	4	1,678	-10.323%
2026-08-03	16.9700	17.0600	16.9300	17.0600	-10.211%	102	1,682	-18.523%
2026-07-07	19.0000	19.0000	19.0000	19.0000	-5.473%	109	1,682	-26.842%
2026-06-15	19.6800	20.1000	19.6800	20.1000	-0.050%	7	1,572	-30.846%
2026-06-02	20.1600	20.1600	20.1100	20.1100	-1.566%	2	1,572	-30.880%
2026-05-28	20.4700	20.4700	20.4300	20.4300	-0.341%	80	1,572	-31.963%
2026-05-26	20.5000	20.5000	20.5000	20.5000	-18.033%	1	1,573	-32.195%
2026-05-04	24.2100	25.0100	24.2100	25.0100	+4.295%	40	1,573	-44.422%
2026-05-01	23.7000	23.9800	23.7000	23.9800	-0.704%	25	1,578	-42.035%
2026-04-30	24.7200	24.7200	24.1500	24.1500	-3.439%	16	1,578	-42.443%
2026-04-29	24.8000	25.0800	24.4100	25.0100	-1.380%	7	1,587	-44.422%
2026-04-28	25.1800	25.3600	25.1800	25.3600	-0.197%	3	1,580	-45.189%
2026-04-23	25.0400	25.7900	25.0400	25.4100	-1.167%	5	1,577	-45.297%
2026-04-20	25.7100	25.7100	25.7100	25.7100	+1.822%	3	1,573	-45.935%
2026-04-17	25.2500	25.2500	25.2500	25.2500	-9.821%	20	1,570	-44.950%
2026-04-13	28.0000	28.0000	28.0000	28.0000	-7.895%	1	1,570	-50.357%
2026-04-06	30.4000	30.4000	30.4000	30.4000	-17.234%	2	1,569	-54.276%
2026-03-30	36.8500	36.8500	36.7300	36.7300	+10.633%	2	1,569	-62.156%
2026-03-18	33.2000	33.2000	33.1000	33.2000	+0.302%	24	1,569	-58.133%
2026-03-13	32.4000	33.1000	32.4000	33.1000	+13.356%	131	1,545	-58.006%
2026-03-04	29.2000	29.2000	29.2000	29.2000	+2.098%	77	1,419	-52.397%
2026-02-26	28.4000	28.6000	28.4000	28.6000	-4.348%	2	1,358	-51.399%
2026-02-17	31.0000	31.0000	29.9000	29.9000	+7.168%	157	1,359	-53.512%
2026-02-11	27.9000	27.9000	27.9000	27.9000	+9.843%	1	1,279	-50.179%
2026-01-22	25.4000	25.4000	25.4000	25.4000	-0.392%	5	1,279	-45.276%
2026-01-16	26.0000	26.0000	25.5000	25.5000	-2.672%	6	1,268	-45.490%
2026-01-15	27.1000	27.1000	26.0000	26.2000	-4.029%	36	1,268	-46.947%
2026-01-06	27.3000	27.3000	27.3000	27.3000	-0.474%	2	1,239	-49.084%
2026-01-05	27.4300	27.4300	27.4300	27.4300	-2.036%	1	1,235	-49.326%
2025-12-31	28.0000	28.0000	28.0000	28.0000	-13.846%	1	1,235	-50.357%
2025-11-10	32.5000	32.6000	32.5000	32.5000	-11.444%	79	1,235	-57.231%
2025-11-07	36.7000	36.7000	36.7000	36.7000	+12.923%	2	1,235	-62.125%
2025-11-05	32.5000	32.5000	32.5000	32.5000	+6.209%	3	1,233	-57.231%
2025-10-28	30.6000	30.6000	30.6000	30.6000	-4.673%	2	1,233	-54.575%
2025-09-25	32.1000	32.1000	32.1000	32.1000	-5.865%	79	991	-56.698%
2025-09-03	33.4000	34.1000	33.4000	34.1000	+4.923%	3	971	-59.238%
2025-08-28	32.7000	32.7000	32.5000	32.5000	-7.010%	3	971	-57.231%
2025-07-15	34.9500	34.9500	34.9500	34.9500	+3.648%	100	1,071	-60.229%
2025-07-09	34.1000	34.1000	33.7200	33.7200	-7.869%	26	1,046	-58.778%
2025-06-27	36.6000	36.6000	36.6000	36.6000	-3.760%	1	1,067	-62.022%
2025-06-16	38.0300	38.0300	38.0300	38.0300	+1.332%	10	1,067	-63.450%
2025-06-10	37.5300	37.5300	37.5300	37.5300	-1.754%	1	1,067	-62.963%
2025-05-20	38.2000	38.2000	38.2000	38.2000	-5.749%	5	1,068	-63.613%
2025-05-12	40.5300	40.5300	40.5300	40.5300	-13.193%	10	1,068	-65.704%
2025-05-09	46.6900	46.6900	46.6900	46.6900	-5.217%	40	1,068	-70.229%
2025-05-06	49.2600	49.2600	49.2600	49.2600	-10.664%	1	1,068	-71.782%
2025-04-15	54.8700	55.1400	54.8700	55.1400	+1.828%	10	1,067	-74.791%
2025-04-10	53.6500	54.1500	53.6500	54.1500	+3.935%	10	1,077	-74.331%
2025-04-08	52.4000	52.5000	52.1000	52.1000	+28.642%	20	1,067	-73.321%
2025-03-14	40.5000	40.5000	40.5000	40.5000	+29.600%	2	1,047	-65.679%
2024-12-13	31.2500	31.2500	31.2500	31.2500	+6.838%	20	947	-55.520%
2024-11-25	29.2500	29.2500	29.2500	29.2500	-35.000%	22	957	-52.479%
2024-08-14	45.0000	45.0000	45.0000	45.0000	-38.415%	2	277	-69.111%
2024-08-05	73.0700	73.0700	73.0700	73.0700	+62.018%	2	277	-80.977%
2024-05-28	45.1000	45.1000	45.1000	45.1000	-59.082%	2	277	-69.180%
2023-10-26	110.2200	110.2200	110.2200	110.2200	+4.030%	27	277	-87.389%
2023-10-25	105.9500	105.9500	105.9500	105.9500	+2.268%	1	277	-86.881%
2023-09-11	103.6000	103.6000	103.6000	103.6000	-1.913%	1	277	-86.583%
2023-08-24	105.6200	105.6200	105.6200	105.6200	-2.583%	1	277	-86.840%
2023-08-22	108.2500	108.4200	108.2500	108.4200	-9.173%	3	277	-87.179%
2023-08-17	119.3700	119.3700	119.3700	119.3700	+0.497%	1	277	-88.356%
2023-08-16	118.2600	118.7800	118.1600	118.7800	+4.920%	6	277	-88.298%
2023-08-14	115.4700	115.4700	113.2100	113.2100	-4.472%	3	277	-87.722%
2023-08-10	121.2500	121.2500	118.5100	118.5100	+0.851%	8	277	-88.271%
2023-08-07	117.5400	117.5400	117.5100	117.5100	+3.515%	2	277	-88.171%
2023-07-24	114.1700	114.1700	113.5200	113.5200	+0.460%	2	277	-87.755%
2023-07-06	113.0000	113.0000	113.0000	113.0000	-29.020%	1	277	-87.699%
2023-03-29	159.2000	159.2000	159.2000	159.2000	-13.619%	1	277	-91.269%
2023-01-23	184.3000	184.3000	184.3000	184.3000	-2.641%	1	277	-92.458%
2023-01-19	189.3000	189.3000	189.3000	189.3000	-10.369%	1	277	-92.657%
2022-12-16	211.2000	211.2000	211.2000	211.2000	+11.610%	1	277	-93.419%
2022-12-01	189.2300	189.2300	189.2300	189.2300	-1.438%	1	276	-92.654%
2022-11-01	191.9900	191.9900	191.9900	191.9900	-9.225%	2	275	-92.760%
2022-09-07	211.5000	211.5000	211.5000	211.5000	-0.226%	1	277	-93.428%
2022-09-06	212.1500	212.1500	211.9800	211.9800	+9.494%	2	277	-93.443%
2022-08-12	193.6000	193.6000	193.6000	193.6000	0.000%	1	276	-92.820%

.dark-mode .XpyXZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XpyXZt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P2700SPX Dec 17 2027 2700.00 Put (SPX271217P02700000)option OPRA

SPX20271217P2700
SPX Dec 17 2027 2700.00 Put (SPX271217P02700000)
option OPRA