Dark

SPX20271217P2800
SPX Dec 17 2027 2800.00 Put (SPX271217P02800000)
option OPRA

EOD

Jul 2, 2026

20.10-5.855%(-1.25)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	20.1000	20.1000	20.1000	20.1000	-5.855%	67	1,097	0.000%
2026-06-15	21.3500	21.3500	21.3500	21.3500	+0.235%	3	1,100	-5.855%
2026-06-04	21.3000	21.3000	21.3000	21.3000	-0.467%	43	1,100	-5.634%
2026-06-01	21.4000	21.4000	21.4000	21.4000	-11.934%	1	1,057	-6.075%
2026-05-18	24.2000	24.3000	24.0000	24.3000	-1.260%	157	1,056	-17.284%
2026-05-08	25.0800	25.0800	24.6100	24.6100	-2.457%	9	919	-18.326%
2026-05-07	25.5300	25.5300	25.2000	25.2300	-1.252%	21	919	-20.333%
2026-05-06	25.8500	25.8500	25.5500	25.5500	-2.667%	3	923	-21.331%
2026-05-05	26.1300	26.4700	26.1300	26.2500	+0.575%	9	921	-23.429%
2026-05-01	25.8000	26.1000	25.8000	26.1000	-0.571%	8	904	-22.989%
2026-04-30	26.2500	26.2500	26.2500	26.2500	-3.208%	13	904	-23.429%
2026-04-27	27.1200	27.1200	27.1200	27.1200	-0.074%	3	891	-25.885%
2026-04-23	27.3900	27.3900	27.1400	27.1400	-22.011%	4	888	-25.940%
2026-04-07	34.8000	34.8000	34.8000	34.8000	-14.706%	1	888	-42.241%
2026-03-30	40.2000	40.8000	39.6200	40.8000	+13.019%	110	888	-50.735%
2026-03-18	36.1000	36.1000	36.1000	36.1000	+3.143%	10	888	-44.321%
2026-03-10	35.0000	35.1000	34.9000	35.0000	+6.707%	9	878	-42.571%
2026-02-27	32.8000	32.8000	32.8000	32.8000	+0.306%	26	878	-38.720%
2026-02-23	32.6000	32.8000	32.6000	32.7000	0.000%	168	854	-38.532%
2026-02-12	32.7000	32.7000	32.7000	32.7000	+7.566%	20	698	-38.532%
2026-02-11	30.5000	30.5000	30.4000	30.4000	+4.431%	5	678	-33.882%
2026-02-09	29.1100	29.1100	29.1100	29.1100	-5.179%	2	678	-30.952%
2026-02-04	30.7000	30.7000	30.7000	30.7000	+4.778%	2	678	-34.528%
2026-01-30	29.3000	29.3000	29.3000	29.3000	+4.643%	10	678	-31.399%
2026-01-22	28.0000	28.0000	28.0000	28.0000	+0.358%	5	678	-28.214%
2026-01-16	28.4000	28.5000	27.8000	27.9000	-2.448%	23	669	-27.957%
2026-01-15	30.0000	30.1000	28.6000	28.6000	-5.611%	65	669	-29.720%
2026-01-13	30.3000	30.3000	30.3000	30.3000	-12.680%	8	657	-33.663%
2025-09-11	34.7000	34.7000	34.7000	34.7000	-5.962%	1	326	-42.075%
2025-09-03	37.0000	37.0000	36.4000	36.9000	+4.533%	43	327	-45.528%
2025-08-28	35.4000	35.4000	35.3000	35.3000	-2.808%	3	301	-43.059%
2025-08-12	36.3200	36.3200	36.3200	36.3200	+2.890%	1	301	-44.659%
2025-07-25	35.3000	35.3000	35.3000	35.3000	-4.076%	1	302	-43.059%
2025-07-10	36.8000	36.8000	36.8000	36.8000	-7.769%	4	301	-45.380%
2025-06-11	39.9000	39.9000	39.9000	39.9000	-21.596%	1	301	-49.624%
2025-05-09	50.8900	50.8900	50.8900	50.8900	-3.251%	40	302	-60.503%
2025-05-01	52.6000	52.6000	52.6000	52.6000	-12.755%	1	302	-61.787%
2025-04-15	60.0200	60.2900	60.0200	60.2900	-20.357%	10	302	-66.661%
2025-04-10	59.2500	75.7000	59.2500	75.7000	+31.652%	11	312	-73.448%
2025-04-08	57.8000	57.9500	57.5000	57.5000	-26.263%	20	301	-65.043%
2025-04-07	77.9800	77.9800	77.9800	77.9800	+7.856%	14	295	-74.224%
2025-04-04	68.8000	72.3000	68.8000	72.3000	+48.156%	6	309	-72.199%
2025-04-03	48.8000	48.8000	48.8000	48.8000	+12.858%	2	310	-58.811%
2025-03-31	43.2400	43.2400	43.2400	43.2400	+9.524%	1	310	-53.515%
2025-03-27	38.9800	39.4800	38.9800	39.4800	-0.804%	14	311	-49.088%
2025-03-26	39.8000	39.8000	39.8000	39.8000	-1.241%	1	297	-49.497%
2025-03-21	40.3000	40.3000	40.3000	40.3000	-12.009%	110	297	-50.124%
2025-03-13	45.8000	45.8000	45.8000	45.8000	-2.158%	1	263	-56.114%
2025-03-10	46.8000	46.8100	46.8000	46.8100	+14.730%	6	263	-57.060%
2025-03-04	40.8000	40.8000	40.8000	40.8000	+8.800%	3	272	-50.735%
2025-02-03	37.5000	37.5000	37.5000	37.5000	+8.696%	3	272	-46.400%
2025-01-21	34.5000	34.5000	34.5000	34.5000	-0.576%	13	269	-41.739%
2025-01-17	34.7000	34.7000	34.7000	34.7000	+1.019%	6	269	-42.075%
2025-01-03	34.3500	34.3500	34.3500	34.3500	-4.318%	16	269	-41.485%
2024-12-31	35.9000	35.9000	35.9000	35.9000	+12.893%	8	269	-44.011%
2024-12-04	31.8000	31.8000	31.8000	31.8000	-1.548%	1	269	-36.792%
2024-12-03	32.3000	32.3000	32.3000	32.3000	-1.824%	1	268	-37.771%
2024-11-07	32.9000	32.9000	32.9000	32.9000	-18.966%	2	268	-38.906%
2024-10-25	40.6000	40.6000	40.6000	40.6000	-12.330%	2	189	-50.493%
2024-10-11	46.3100	46.3100	46.3100	46.3100	-0.878%	2	189	-56.597%
2024-10-09	46.7200	46.7200	46.7200	46.7200	-4.828%	2	189	-56.978%
2024-10-08	48.4300	49.0900	48.4300	49.0900	+1.846%	6	189	-59.055%
2024-08-30	48.2000	48.2000	48.2000	48.2000	-3.407%	2	189	-58.299%
2024-08-22	49.9000	49.9000	49.9000	49.9000	+13.409%	12	189	-59.719%
2024-08-19	44.5000	44.5000	44.0000	44.0000	-26.050%	24	189	-54.318%
2024-08-06	59.5000	59.5000	59.5000	59.5000	+23.137%	12	189	-66.218%
2024-07-18	48.3200	48.3200	48.3200	48.3200	+8.829%	6	189	-58.402%
2024-07-16	44.6000	44.6000	44.4000	44.4000	-32.214%	6	189	-54.730%
2024-03-22	65.5000	65.5000	65.5000	65.5000	-26.239%	2	189	-69.313%
2024-01-10	88.8000	88.8000	88.8000	88.8000	-8.454%	1	189	-77.365%
2023-11-21	97.0000	97.0000	97.0000	97.0000	-25.442%	1	189	-79.278%
2023-08-18	130.1000	130.1000	130.1000	130.1000	+1.641%	1	189	-84.550%
2023-08-08	128.0000	128.0000	128.0000	128.0000	-1.538%	1	189	-84.297%
2023-06-28	130.0000	130.0000	130.0000	130.0000	-3.704%	1	189	-84.538%
2023-06-22	135.0000	135.0000	135.0000	135.0000	+3.846%	1	189	-85.111%
2023-06-21	130.0000	130.0000	130.0000	130.0000	-0.839%	4	189	-84.538%
2023-06-16	131.1000	131.1000	131.1000	131.1000	+1.628%	1	189	-84.668%
2023-06-14	130.0000	130.0000	129.0000	129.0000	-5.272%	2	189	-84.419%
2023-06-09	136.1800	136.1800	136.1800	136.1800	+0.874%	5	189	-85.240%
2023-06-07	135.0000	135.0000	135.0000	135.0000	-12.903%	5	189	-85.111%
2023-05-31	155.0000	155.0000	155.0000	155.0000	0.000%	3	189	-87.032%
2023-05-19	155.0000	155.0000	155.0000	155.0000	-4.356%	2	189	-87.032%
2023-05-18	162.0600	162.0600	162.0600	162.0600	-6.416%	3	189	-87.597%
2023-05-16	173.1700	173.1700	173.1700	173.1700	+1.865%	2	189	-88.393%
2023-05-12	170.0000	170.0000	170.0000	170.0000	+3.030%	1	189	-88.176%
2023-05-08	165.0000	165.0000	165.0000	165.0000	-5.714%	1	189	-87.818%
2023-04-25	180.0000	180.0000	175.0000	175.0000	-2.778%	2	189	-88.514%
2023-04-10	180.0000	180.0000	180.0000	180.0000	0.000%	1	189	-88.833%
2023-03-29	180.0000	180.0000	180.0000	180.0000	-10.000%	6	189	-88.833%
2023-03-20	205.0000	205.0000	200.0000	200.0000	0.000%	5	189	-89.950%
2023-03-17	195.0000	200.0000	195.0000	200.0000	+24.208%	5	189	-89.950%
2023-02-08	161.0200	161.0200	161.0200	161.0200	-8.511%	5	189	-87.517%
2023-01-30	176.0000	176.0000	176.0000	176.0000	-16.564%	1	189	-88.580%
2022-11-01	210.9400	210.9400	210.9400	210.9400	-8.079%	2	189	-90.471%
2022-09-06	229.6500	229.6500	229.4800	229.4800	0.000%	2	191	-91.241%

.dark-mode .KFj7gt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFj7gt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P2800SPX Dec 17 2027 2800.00 Put (SPX271217P02800000)option OPRA

SPX20271217P2800
SPX Dec 17 2027 2800.00 Put (SPX271217P02800000)
option OPRA