Dark

SPX20271217P3000
SPX Dec 17 2027 3000.00 Put (SPX271217P03000000)
option OPRA

Inactive

Sep 1, 2026

17.05-2.849%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	17.1000	17.1000	17.0500	17.0500	-2.849%	2	6,155	0.000%
2026-08-31	17.5500	17.5500	17.5500	17.5500	-5.135%	40	6,155	-2.849%
2026-08-26	18.5000	18.5000	18.5000	18.5000	-7.960%	2	6,155	-7.838%
2026-08-18	20.1000	20.1000	20.1000	20.1000	+3.077%	50	6,157	-15.174%
2026-08-13	19.5000	19.5000	19.5000	19.5000	-0.510%	80	6,207	-12.564%
2026-08-12	19.6000	19.6000	19.6000	19.6000	-1.508%	40	6,087	-13.010%
2026-08-10	19.8000	19.9000	19.8000	19.9000	+0.050%	2	6,087	-14.322%
2026-08-06	19.8900	19.8900	19.8900	19.8900	-22.000%	3	6,088	-14.279%
2026-07-23	25.2000	25.5000	25.2000	25.5000	+7.143%	53	6,048	-33.137%
2026-07-15	23.8000	23.8000	23.8000	23.8000	-5.630%	1	6,088	-28.361%
2026-06-15	25.3500	25.3500	25.2200	25.2200	-12.248%	5	6,089	-32.395%
2026-06-10	28.8000	28.8000	28.7400	28.7400	+1.055%	2	6,089	-40.675%
2026-06-09	28.4400	28.4400	28.4400	28.4400	+7.483%	1	6,089	-40.049%
2026-06-08	26.4600	26.4600	26.4600	26.4600	+5.840%	2	6,088	-35.563%
2026-06-04	25.5000	25.5000	25.0000	25.0000	-3.994%	53	6,088	-31.800%
2026-06-03	26.0400	26.0400	26.0400	26.0400	-1.736%	25	6,038	-34.524%
2026-05-28	26.5000	26.5000	26.5000	26.5000	-0.188%	10	6,063	-35.660%
2026-05-26	26.0300	26.5500	26.0300	26.5500	-0.188%	5	6,073	-35.782%
2026-05-22	26.5000	26.6000	26.5000	26.6000	-4.966%	100	6,073	-35.902%
2026-05-19	27.9900	27.9900	27.9900	27.9900	-3.048%	1	6,073	-39.085%
2026-05-15	28.8700	28.8700	28.8700	28.8700	+0.838%	1	6,074	-40.942%
2026-05-14	28.6300	28.6300	28.6300	28.6300	-4.884%	1	6,074	-40.447%
2026-05-12	30.1000	30.1000	30.1000	30.1000	+0.669%	10	6,084	-43.355%
2026-05-07	29.9000	29.9000	29.9000	29.9000	-1.645%	25	6,084	-42.977%
2026-05-05	30.7300	30.7300	30.4000	30.4000	-3.246%	12	6,059	-43.914%
2026-05-04	30.6000	31.4200	30.6000	31.4200	+2.646%	21	6,069	-45.735%
2026-05-01	30.2000	30.6100	30.2000	30.6100	-3.133%	110	5,968	-44.299%
2026-04-27	31.6000	31.6000	31.6000	31.6000	+1.282%	3	5,968	-46.044%
2026-04-24	31.2000	31.2000	31.2000	31.2000	-2.470%	1	5,968	-45.353%
2026-04-23	32.1000	32.1000	31.9900	31.9900	-0.960%	4	5,967	-46.702%
2026-04-17	32.3000	32.3000	32.3000	32.3000	-6.105%	10	5,967	-47.214%
2026-04-10	34.4000	34.4000	34.4000	34.4000	-2.550%	1	5,967	-50.436%
2026-04-08	35.3000	35.3000	35.3000	35.3000	-11.529%	1	5,968	-51.700%
2026-04-01	39.9000	39.9000	39.9000	39.9000	-14.944%	6	5,967	-57.268%
2026-03-30	46.9100	46.9100	46.9100	46.9100	+6.614%	1	5,967	-63.654%
2026-03-19	44.0000	44.0000	44.0000	44.0000	+8.374%	6	5,916	-61.250%
2026-03-16	41.0000	41.0000	40.6000	40.6000	-0.976%	2	5,916	-58.005%
2026-03-10	41.0000	41.0000	41.0000	41.0000	-5.530%	1,001	5,915	-58.415%
2026-03-03	43.5000	43.5000	43.4000	43.4000	+10.997%	80	5,995	-60.714%
2026-03-02	39.1000	39.1000	39.1000	39.1000	+3.989%	6	6,000	-56.394%
2026-02-26	37.6000	37.6000	37.6000	37.6000	+2.452%	2	6,006	-54.654%
2026-02-18	36.7000	36.7000	36.6800	36.7000	-3.927%	8	6,006	-53.542%
2026-02-17	38.2000	38.2000	38.2000	38.2000	+8.523%	3	6,001	-55.366%
2026-02-06	35.4000	35.7000	35.2000	35.2000	-2.222%	8	5,998	-51.563%
2026-02-04	36.0000	36.0000	36.0000	36.0000	+6.509%	2	5,495	-52.639%
2026-01-26	33.7000	33.8000	33.7000	33.8000	-0.588%	2	5,295	-49.556%
2026-01-22	34.0000	34.5000	34.0000	34.0000	-2.857%	57	4,956	-49.853%
2026-01-21	35.9400	35.9400	35.0000	35.0000	-5.914%	755	4,694	-51.286%
2026-01-20	36.1500	37.2000	36.1500	37.2000	+11.377%	3	3,939	-54.167%
2026-01-16	34.6000	34.6000	33.4000	33.4000	-8.668%	18	3,922	-48.952%
2026-01-14	36.4600	36.5700	36.4600	36.5700	+7.559%	300	3,922	-53.377%
2026-01-13	34.0000	34.0000	34.0000	34.0000	+0.651%	1	3,624	-49.853%
2026-01-09	34.7600	34.7600	33.7800	33.7800	-3.706%	3	3,624	-49.526%
2026-01-05	35.0800	35.0800	35.0800	35.0800	-3.626%	2	3,620	-51.397%
2026-01-02	36.4000	36.4000	36.4000	36.4000	+3.409%	2	3,620	-53.159%
2025-12-30	35.2000	35.2000	35.2000	35.2000	-0.845%	2	3,622	-51.563%
2025-12-29	35.5000	35.5000	35.5000	35.5000	-0.281%	4	3,622	-51.972%
2025-12-24	35.6000	35.6000	35.6000	35.6000	-0.280%	25	3,622	-52.107%
2025-12-23	35.7000	35.7000	35.7000	35.7000	-13.244%	2	3,622	-52.241%
2025-12-17	41.1500	41.1500	41.1500	41.1500	+4.177%	1	3,622	-58.566%
2025-12-11	39.5000	39.5000	39.5000	39.5000	-1.839%	1	3,373	-56.835%
2025-12-09	40.2400	40.2400	40.2400	40.2400	+0.600%	1	3,373	-57.629%
2025-12-08	39.1600	40.0000	38.9800	40.0000	-0.498%	11	3,373	-57.375%
2025-12-05	40.2000	40.2000	40.2000	40.2000	-0.888%	301	3,365	-57.587%
2025-12-04	40.5600	40.5600	40.5600	40.5600	-18.390%	400	3,065	-57.964%
2025-11-18	49.0000	49.7000	49.0000	49.7000	+9.471%	2	3,765	-65.694%
2025-11-17	44.6000	45.4000	44.6000	45.4000	+9.398%	3	3,765	-62.445%
2025-11-10	41.5000	41.5000	41.5000	41.5000	+5.867%	4	3,765	-58.916%
2025-10-28	39.2000	39.2000	39.2000	39.2000	-18.672%	1	3,765	-56.505%
2025-10-16	45.3000	49.1000	45.3000	48.2000	+11.009%	4	3,819	-64.627%
2025-10-15	43.4200	43.4200	43.4200	43.4200	+2.721%	5	3,822	-60.732%
2025-10-09	42.2700	42.2700	42.2700	42.2700	+1.782%	1	3,822	-59.664%
2025-10-03	41.5500	41.5500	41.5300	41.5300	+2.039%	3	3,822	-58.945%
2025-09-25	40.7000	40.7000	40.7000	40.7000	+3.800%	54	3,825	-58.108%
2025-09-22	39.4600	39.4600	39.2100	39.2100	+0.026%	2	3,805	-56.516%
2025-09-18	39.3700	39.3700	39.1300	39.2000	-1.508%	4	3,805	-56.505%
2025-09-15	39.6500	39.8000	39.6500	39.8000	-0.748%	4	3,805	-57.161%
2025-09-12	40.1500	40.1500	40.1000	40.1000	+0.754%	4	3,805	-57.481%
2025-09-11	40.6500	40.6500	39.8000	39.8000	-1.485%	4	3,805	-57.161%
2025-09-10	40.3500	40.4000	40.3500	40.4000	-1.823%	2	3,803	-57.797%
2025-09-09	41.1500	41.1500	41.1500	41.1500	-0.121%	2	3,803	-58.566%
2025-09-08	41.2000	41.2000	41.2000	41.2000	-1.881%	2	3,803	-58.617%
2025-09-05	42.5500	42.5500	41.9900	41.9900	-2.575%	2	3,803	-59.395%
2025-09-03	43.3000	43.3000	43.1000	43.1000	+4.358%	2	3,801	-60.441%
2025-08-28	41.4000	41.4000	41.3000	41.3000	-1.596%	2	3,803	-58.717%
2025-08-14	41.9700	41.9700	41.9700	41.9700	-5.791%	300	3,801	-59.376%
2025-07-15	44.5500	44.5500	44.5500	44.5500	+3.992%	100	3,676	-61.728%
2025-07-09	43.3900	43.3900	42.8400	42.8400	-2.835%	4	3,614	-60.201%
2025-07-03	44.1900	44.1900	44.0900	44.0900	-5.791%	153	2,959	-61.329%
2025-06-26	46.8000	46.8000	46.8000	46.8000	-2.480%	10	2,959	-63.568%
2025-06-25	47.9900	47.9900	47.9900	47.9900	-8.573%	1	2,959	-64.472%
2025-06-23	50.9500	52.4900	50.9500	52.4900	+9.835%	2	2,960	-67.518%
2025-06-10	47.7900	47.7900	47.7900	47.7900	-5.028%	1	2,960	-64.323%
2025-06-02	50.7000	50.7000	50.3200	50.3200	+0.882%	2	2,960	-66.117%
2025-05-28	50.4000	50.4000	49.8800	49.8800	+0.890%	2	2,960	-65.818%
2025-05-14	49.4400	49.4400	49.4400	49.4400	-23.574%	1	2,961	-65.514%
2025-05-06	64.6900	64.6900	64.6900	64.6900	-20.283%	1	2,961	-73.644%
2025-04-17	82.2600	82.2600	81.1500	81.1500	+3.113%	2	2,960	-78.990%
2025-04-14	78.7000	78.7000	78.7000	78.7000	-3.554%	3	2,960	-78.335%
2025-04-10	81.6000	81.6000	81.6000	81.6000	-20.452%	10	2,960	-79.105%
2025-04-09	102.5800	102.5800	102.5800	102.5800	+19.557%	2	2,949	-83.379%
2025-04-08	71.5000	85.8000	71.5000	85.8000	+62.500%	86	2,951	-80.128%
2025-03-31	53.0000	53.0000	52.8000	52.8000	+17.490%	3	2,812	-67.708%
2025-03-26	44.9400	44.9400	44.9400	44.9400	-0.244%	2	2,814	-62.061%
2025-03-24	45.0500	45.0500	45.0500	45.0500	-13.532%	1	2,814	-62.153%
2025-03-14	52.1000	52.1000	52.1000	52.1000	-5.273%	18	2,814	-67.274%
2025-03-13	55.0000	55.0000	55.0000	55.0000	+9.344%	15	2,802	-69.000%
2025-03-06	50.2000	50.3000	50.2000	50.3000	+9.111%	20	2,536	-66.103%
2025-02-25	45.1000	46.1000	45.0000	46.1000	+13.547%	180	2,536	-63.015%
2025-02-13	40.6000	40.6000	40.6000	40.6000	-4.019%	1	2,536	-58.005%
2025-02-04	42.3000	42.3000	42.3000	42.3000	-1.399%	1	2,536	-59.693%
2025-02-03	42.9000	42.9000	42.9000	42.9000	+2.411%	3	2,536	-60.256%
2025-01-29	41.8900	41.8900	41.8900	41.8900	-0.262%	2	2,536	-59.298%
2025-01-22	42.0000	42.0000	42.0000	42.0000	-3.603%	50	2,534	-59.405%
2024-12-31	43.5700	43.5700	43.5700	43.5700	-2.463%	25	2,578	-60.868%
2024-12-30	44.6700	44.6700	44.6700	44.6700	+4.859%	25	2,578	-61.831%
2024-12-18	42.6000	42.6000	42.6000	42.6000	+4.540%	2	2,603	-59.977%
2024-12-11	40.7500	40.7500	40.7500	40.7500	+4.460%	2	2,603	-58.160%
2024-12-05	39.0100	39.0100	39.0100	39.0100	-11.038%	2	2,601	-56.293%
2024-11-21	44.1800	46.6000	43.8500	43.8500	+10.732%	200	2,599	-61.117%
2024-11-14	40.6500	40.6500	39.6000	39.6000	-4.808%	18	1,161	-56.944%
2024-11-07	41.6000	41.6000	41.6000	41.6000	+4.000%	2	1,161	-59.014%
2024-11-06	40.0000	40.0000	40.0000	40.0000	-17.355%	2	1,161	-57.375%
2024-11-05	48.4000	48.4000	48.4000	48.4000	-3.393%	2	1,161	-64.773%
2024-10-23	50.1000	50.1000	50.1000	50.1000	-13.814%	2	1,161	-65.968%
2024-10-09	58.1300	58.1300	58.1300	58.1300	+0.069%	2	1,161	-70.669%
2024-10-08	58.0900	58.0900	58.0900	58.0900	-2.534%	2	1,161	-70.649%
2024-10-04	59.6000	59.6000	59.6000	59.6000	-3.372%	2	1,161	-71.393%
2024-09-30	61.6800	61.6800	61.6800	61.6800	-1.407%	2,360	1,161	-72.357%
2024-09-13	62.5600	62.5600	62.5600	62.5600	-2.357%	2	1,161	-72.746%
2024-09-12	64.0700	64.0700	64.0700	64.0700	+5.813%	600	1,161	-73.388%
2024-08-23	60.5500	60.5500	60.5500	60.5500	+4.038%	4	1,161	-71.841%
2024-06-10	58.2000	58.2000	58.2000	58.2000	+6.204%	2	1,161	-70.704%
2024-06-07	54.8000	54.8000	54.8000	54.8000	-8.254%	40	1,161	-68.887%
2024-05-31	60.4500	60.4500	59.7300	59.7300	-0.781%	154	1,161	-71.455%
2024-05-30	60.2000	60.2000	60.2000	60.2000	-0.660%	250	1,161	-71.678%
2024-05-21	60.6000	60.6000	60.6000	60.6000	-1.831%	4	1,161	-71.865%
2024-05-17	61.7300	61.7300	61.7300	61.7300	-2.326%	50	1,161	-72.380%
2024-05-10	63.2000	63.2000	63.2000	63.2000	-4.024%	20	1,161	-73.022%
2024-05-08	65.8500	65.8500	65.8500	65.8500	-1.230%	725	1,161	-74.108%
2024-05-07	66.6700	66.6700	66.6700	66.6700	-20.404%	302	1,161	-74.426%
2024-04-17	83.7600	83.7600	83.7600	83.7600	+8.329%	2	1,161	-79.644%
2024-03-25	77.3200	77.3200	77.3200	77.3200	-11.126%	40	1,161	-77.949%
2024-02-09	87.0000	87.0000	87.0000	87.0000	-6.752%	1	1,161	-80.402%
2024-02-02	93.3000	93.3000	93.3000	93.3000	-7.256%	1	1,161	-81.726%
2024-01-31	100.6000	100.6000	100.6000	100.6000	-2.849%	1	1,161	-83.052%
2024-01-18	107.0000	107.0000	103.5500	103.5500	-9.087%	2	1,161	-83.535%
2024-01-17	113.9000	113.9000	113.9000	113.9000	-1.802%	1	1,161	-85.031%
2023-12-27	115.9900	115.9900	115.9900	115.9900	-3.083%	2	1,161	-85.300%
2023-12-22	116.8900	119.6800	116.8900	119.6800	+6.867%	2	1,161	-85.754%
2023-12-12	111.9900	111.9900	111.9900	111.9900	-6.706%	290	1,161	-84.775%
2023-12-06	120.0400	120.0400	120.0400	120.0400	+6.108%	125	1,161	-85.796%
2023-11-14	113.1300	113.1300	113.1300	113.1300	-11.479%	290	1,161	-84.929%
2023-10-20	127.8000	127.8000	127.8000	127.8000	+2.404%	1	1,161	-86.659%
2023-10-17	125.1700	125.1700	124.8000	124.8000	-10.793%	5	1,161	-86.338%
2023-10-13	139.9000	139.9000	139.9000	139.9000	+0.647%	1	1,161	-87.813%
2023-10-03	139.0000	139.0000	139.0000	139.0000	-8.912%	101	1,161	-87.734%
2023-08-10	152.6000	152.6000	152.6000	152.6000	-4.128%	1	1,161	-88.827%
2023-08-02	159.1700	159.1700	159.1700	159.1700	+9.772%	1	1,161	-89.288%
2023-07-19	145.0000	145.0000	145.0000	145.0000	0.000%	1	1,161	-88.241%
2023-07-14	145.0000	145.0000	145.0000	145.0000	-6.452%	1	1,161	-88.241%
2023-06-16	155.0000	155.0000	155.0000	155.0000	-7.313%	1	1,161	-89.000%
2023-06-09	167.2300	167.2300	167.2300	167.2300	-1.572%	5	1,161	-89.804%
2023-06-08	169.9000	169.9000	169.9000	169.9000	-13.010%	301	1,161	-89.965%
2023-05-18	193.4500	195.3100	193.4500	195.3100	-5.870%	4	1,161	-91.270%
2023-05-16	207.4900	207.4900	207.4900	207.4900	-3.984%	2	1,161	-91.783%
2023-03-30	216.1000	216.1000	216.1000	216.1000	-5.389%	1	1,161	-92.110%
2023-03-28	231.4100	231.4100	228.4100	228.4100	-0.149%	2	1,161	-92.535%
2023-03-23	228.7500	228.7500	228.7500	228.7500	-5.240%	1	1,161	-92.546%
2023-03-20	245.4300	245.4300	241.4000	241.4000	+30.486%	2	1,161	-92.937%
2023-03-06	180.0000	185.0000	180.0000	185.0000	-13.174%	5	1,161	-90.784%
2023-02-24	213.0700	213.0700	213.0700	213.0700	-1.475%	3	1,161	-91.998%
2023-01-31	216.2600	216.2600	216.2600	216.2600	-8.076%	3	1,161	-92.116%
2023-01-24	235.2600	235.2600	235.2600	235.2600	-16.928%	1	1,161	-92.753%
2022-12-21	283.2000	283.2000	283.2000	283.2000	-0.632%	1	1,161	-93.980%
2022-12-19	285.0000	285.0000	285.0000	285.0000	+13.140%	1	1,161	-94.018%
2022-12-09	251.9000	251.9000	251.9000	251.9000	-2.677%	1	1,160	-93.231%
2022-12-08	258.8300	258.8300	258.8300	258.8300	-3.802%	1	1,161	-93.413%
2022-12-07	269.0600	269.0600	269.0600	269.0600	-0.921%	1	1,161	-93.663%
2022-10-24	271.5600	271.5600	271.5600	271.5600	-8.510%	1	1,160	-93.721%
2022-10-14	296.8200	296.8200	296.8200	296.8200	-0.225%	1	1,160	-94.256%
2022-10-10	297.4900	297.4900	297.4900	297.4900	+6.899%	1	1,160	-94.269%
2022-09-27	278.2900	278.2900	278.2900	278.2900	-2.021%	1	811	-93.873%
2022-09-26	284.0300	284.0300	284.0300	284.0300	+7.449%	1	810	-93.997%
2022-09-14	264.3400	264.3400	264.3400	264.3400	-0.366%	1	810	-93.550%
2022-08-23	265.3100	265.3100	265.3100	265.3100	+4.043%	1	810	-93.574%
2022-08-18	255.0000	255.0000	255.0000	255.0000	-1.874%	1	809	-93.314%
2022-08-12	259.8700	259.8700	259.8700	259.8700	-3.752%	1	809	-93.439%
2022-08-09	270.0000	270.0000	270.0000	270.0000	-8.499%	1	808	-93.685%
2022-07-20	295.0800	295.0800	295.0800	295.0800	+11.351%	1	807	-94.222%
2022-07-18	265.0000	265.0000	265.0000	265.0000	-5.384%	1	807	-93.566%
2022-07-11	280.0800	280.0800	280.0800	280.0800	0.000%	1	806	-93.912%

.dark-mode .pSTZbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pSTZbS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P3000SPX Dec 17 2027 3000.00 Put (SPX271217P03000000)option OPRA

SPX20271217P3000
SPX Dec 17 2027 3000.00 Put (SPX271217P03000000)
option OPRA