Dark

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

Inactive

Jun 15, 2026

25.22-12.248%(-3.52)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	25.3500	25.3500	25.2200	25.2200	-12.248%	5	6,089	0.000%
2026-06-10	28.8000	28.8000	28.7400	28.7400	+1.055%	2	6,089	-12.248%
2026-06-09	28.4400	28.4400	28.4400	28.4400	+7.483%	1	6,089	-11.322%
2026-06-08	26.4600	26.4600	26.4600	26.4600	+5.840%	2	6,088	-4.686%
2026-06-04	25.5000	25.5000	25.0000	25.0000	-3.994%	53	6,088	+0.880%
2026-06-03	26.0400	26.0400	26.0400	26.0400	-1.736%	25	6,038	-3.149%
2026-05-28	26.5000	26.5000	26.5000	26.5000	-0.188%	10	6,063	-4.830%
2026-05-26	26.0300	26.5500	26.0300	26.5500	-0.188%	5	6,073	-5.009%
2026-05-22	26.5000	26.6000	26.5000	26.6000	-4.966%	100	6,073	-5.188%
2026-05-19	27.9900	27.9900	27.9900	27.9900	-3.048%	1	6,073	-9.896%
2026-05-15	28.8700	28.8700	28.8700	28.8700	+0.838%	1	6,074	-12.643%
2026-05-14	28.6300	28.6300	28.6300	28.6300	-4.884%	1	6,074	-11.911%
2026-05-12	30.1000	30.1000	30.1000	30.1000	+0.669%	10	6,084	-16.213%
2026-05-07	29.9000	29.9000	29.9000	29.9000	-1.645%	25	6,084	-15.652%
2026-05-05	30.7300	30.7300	30.4000	30.4000	-3.246%	12	6,059	-17.039%
2026-05-04	30.6000	31.4200	30.6000	31.4200	+2.646%	21	6,069	-19.733%
2026-05-01	30.2000	30.6100	30.2000	30.6100	-3.133%	110	5,968	-17.609%
2026-04-27	31.6000	31.6000	31.6000	31.6000	+1.282%	3	5,968	-20.190%
2026-04-24	31.2000	31.2000	31.2000	31.2000	-2.470%	1	5,968	-19.167%
2026-04-23	32.1000	32.1000	31.9900	31.9900	-0.960%	4	5,967	-21.163%
2026-04-17	32.3000	32.3000	32.3000	32.3000	-6.105%	10	5,967	-21.920%
2026-04-10	34.4000	34.4000	34.4000	34.4000	-2.550%	1	5,967	-26.686%
2026-04-08	35.3000	35.3000	35.3000	35.3000	-11.529%	1	5,968	-28.555%
2026-04-01	39.9000	39.9000	39.9000	39.9000	-14.944%	6	5,967	-36.792%
2026-03-30	46.9100	46.9100	46.9100	46.9100	+6.614%	1	5,967	-46.237%
2026-03-19	44.0000	44.0000	44.0000	44.0000	+8.374%	6	5,916	-42.682%
2026-03-16	41.0000	41.0000	40.6000	40.6000	-0.976%	2	5,916	-37.882%
2026-03-10	41.0000	41.0000	41.0000	41.0000	-5.530%	1,001	5,915	-38.488%
2026-03-03	43.5000	43.5000	43.4000	43.4000	+10.997%	80	5,995	-41.889%
2026-03-02	39.1000	39.1000	39.1000	39.1000	+3.989%	6	6,000	-35.499%
2026-02-26	37.6000	37.6000	37.6000	37.6000	+2.452%	2	6,006	-32.926%
2026-02-18	36.7000	36.7000	36.6800	36.7000	-3.927%	8	6,006	-31.281%
2026-02-17	38.2000	38.2000	38.2000	38.2000	+8.523%	3	6,001	-33.979%
2026-02-06	35.4000	35.7000	35.2000	35.2000	-2.222%	8	5,998	-28.352%
2026-02-04	36.0000	36.0000	36.0000	36.0000	+6.509%	2	5,495	-29.944%
2026-01-26	33.7000	33.8000	33.7000	33.8000	-0.588%	2	5,295	-25.385%
2026-01-22	34.0000	34.5000	34.0000	34.0000	-2.857%	57	4,956	-25.824%
2026-01-21	35.9400	35.9400	35.0000	35.0000	-5.914%	755	4,694	-27.943%
2026-01-20	36.1500	37.2000	36.1500	37.2000	+11.377%	3	3,939	-32.204%
2026-01-16	34.6000	34.6000	33.4000	33.4000	-8.668%	18	3,922	-24.491%
2026-01-14	36.4600	36.5700	36.4600	36.5700	+7.559%	300	3,922	-31.036%
2026-01-13	34.0000	34.0000	34.0000	34.0000	+0.651%	1	3,624	-25.824%
2026-01-09	34.7600	34.7600	33.7800	33.7800	-3.706%	3	3,624	-25.340%
2026-01-05	35.0800	35.0800	35.0800	35.0800	-3.626%	2	3,620	-28.107%
2026-01-02	36.4000	36.4000	36.4000	36.4000	+3.409%	2	3,620	-30.714%
2025-12-30	35.2000	35.2000	35.2000	35.2000	-0.845%	2	3,622	-28.352%
2025-12-29	35.5000	35.5000	35.5000	35.5000	-0.281%	4	3,622	-28.958%
2025-12-24	35.6000	35.6000	35.6000	35.6000	-0.280%	25	3,622	-29.157%
2025-12-23	35.7000	35.7000	35.7000	35.7000	-13.244%	2	3,622	-29.356%
2025-12-17	41.1500	41.1500	41.1500	41.1500	+4.177%	1	3,622	-38.712%
2025-12-11	39.5000	39.5000	39.5000	39.5000	-1.839%	1	3,373	-36.152%
2025-12-09	40.2400	40.2400	40.2400	40.2400	+0.600%	1	3,373	-37.326%
2025-12-08	39.1600	40.0000	38.9800	40.0000	-0.498%	11	3,373	-36.950%
2025-12-05	40.2000	40.2000	40.2000	40.2000	-0.888%	301	3,365	-37.264%
2025-12-04	40.5600	40.5600	40.5600	40.5600	-18.390%	400	3,065	-37.821%
2025-11-18	49.0000	49.7000	49.0000	49.7000	+9.471%	2	3,765	-49.256%
2025-11-17	44.6000	45.4000	44.6000	45.4000	+9.398%	3	3,765	-44.449%
2025-11-10	41.5000	41.5000	41.5000	41.5000	+5.867%	4	3,765	-39.229%
2025-10-28	39.2000	39.2000	39.2000	39.2000	-18.672%	1	3,765	-35.663%
2025-10-16	45.3000	49.1000	45.3000	48.2000	+11.009%	4	3,819	-47.676%
2025-10-15	43.4200	43.4200	43.4200	43.4200	+2.721%	5	3,822	-41.916%
2025-10-09	42.2700	42.2700	42.2700	42.2700	+1.782%	1	3,822	-40.336%
2025-10-03	41.5500	41.5500	41.5300	41.5300	+2.039%	3	3,822	-39.273%
2025-09-25	40.7000	40.7000	40.7000	40.7000	+3.800%	54	3,825	-38.034%
2025-09-22	39.4600	39.4600	39.2100	39.2100	+0.026%	2	3,805	-35.680%
2025-09-18	39.3700	39.3700	39.1300	39.2000	-1.508%	4	3,805	-35.663%
2025-09-15	39.6500	39.8000	39.6500	39.8000	-0.748%	4	3,805	-36.633%
2025-09-12	40.1500	40.1500	40.1000	40.1000	+0.754%	4	3,805	-37.107%
2025-09-11	40.6500	40.6500	39.8000	39.8000	-1.485%	4	3,805	-36.633%
2025-09-10	40.3500	40.4000	40.3500	40.4000	-1.823%	2	3,803	-37.574%
2025-09-09	41.1500	41.1500	41.1500	41.1500	-0.121%	2	3,803	-38.712%
2025-09-08	41.2000	41.2000	41.2000	41.2000	-1.881%	2	3,803	-38.786%
2025-09-05	42.5500	42.5500	41.9900	41.9900	-2.575%	2	3,803	-39.938%
2025-09-03	43.3000	43.3000	43.1000	43.1000	+4.358%	2	3,801	-41.485%
2025-08-28	41.4000	41.4000	41.3000	41.3000	-1.596%	2	3,803	-38.935%
2025-08-14	41.9700	41.9700	41.9700	41.9700	-5.791%	300	3,801	-39.909%
2025-07-15	44.5500	44.5500	44.5500	44.5500	+3.992%	100	3,676	-43.389%
2025-07-09	43.3900	43.3900	42.8400	42.8400	-2.835%	4	3,614	-41.130%
2025-07-03	44.1900	44.1900	44.0900	44.0900	-5.791%	153	2,959	-42.799%
2025-06-26	46.8000	46.8000	46.8000	46.8000	-2.480%	10	2,959	-46.111%
2025-06-25	47.9900	47.9900	47.9900	47.9900	-8.573%	1	2,959	-47.447%
2025-06-23	50.9500	52.4900	50.9500	52.4900	+9.835%	2	2,960	-51.953%
2025-06-10	47.7900	47.7900	47.7900	47.7900	-5.028%	1	2,960	-47.227%
2025-06-02	50.7000	50.7000	50.3200	50.3200	+0.882%	2	2,960	-49.881%
2025-05-28	50.4000	50.4000	49.8800	49.8800	+0.890%	2	2,960	-49.439%
2025-05-14	49.4400	49.4400	49.4400	49.4400	-23.574%	1	2,961	-48.989%
2025-05-06	64.6900	64.6900	64.6900	64.6900	-20.283%	1	2,961	-61.014%
2025-04-17	82.2600	82.2600	81.1500	81.1500	+3.113%	2	2,960	-68.922%
2025-04-14	78.7000	78.7000	78.7000	78.7000	-3.554%	3	2,960	-67.954%
2025-04-10	81.6000	81.6000	81.6000	81.6000	-20.452%	10	2,960	-69.093%
2025-04-09	102.5800	102.5800	102.5800	102.5800	+19.557%	2	2,949	-75.414%
2025-04-08	71.5000	85.8000	71.5000	85.8000	+62.500%	86	2,951	-70.606%
2025-03-31	53.0000	53.0000	52.8000	52.8000	+17.490%	3	2,812	-52.235%
2025-03-26	44.9400	44.9400	44.9400	44.9400	-0.244%	2	2,814	-43.881%
2025-03-24	45.0500	45.0500	45.0500	45.0500	-13.532%	1	2,814	-44.018%
2025-03-14	52.1000	52.1000	52.1000	52.1000	-5.273%	18	2,814	-51.593%
2025-03-13	55.0000	55.0000	55.0000	55.0000	+9.344%	15	2,802	-54.145%
2025-03-06	50.2000	50.3000	50.2000	50.3000	+9.111%	20	2,536	-49.861%
2025-02-25	45.1000	46.1000	45.0000	46.1000	+13.547%	180	2,536	-45.293%
2025-02-13	40.6000	40.6000	40.6000	40.6000	-4.019%	1	2,536	-37.882%
2025-02-04	42.3000	42.3000	42.3000	42.3000	-1.399%	1	2,536	-40.378%
2025-02-03	42.9000	42.9000	42.9000	42.9000	+2.411%	3	2,536	-41.212%
2025-01-29	41.8900	41.8900	41.8900	41.8900	-0.262%	2	2,536	-39.795%
2025-01-22	42.0000	42.0000	42.0000	42.0000	-3.603%	50	2,534	-39.952%
2024-12-31	43.5700	43.5700	43.5700	43.5700	-2.463%	25	2,578	-42.116%
2024-12-30	44.6700	44.6700	44.6700	44.6700	+4.859%	25	2,578	-43.542%
2024-12-18	42.6000	42.6000	42.6000	42.6000	+4.540%	2	2,603	-40.798%
2024-12-11	40.7500	40.7500	40.7500	40.7500	+4.460%	2	2,603	-38.110%
2024-12-05	39.0100	39.0100	39.0100	39.0100	-11.038%	2	2,601	-35.350%
2024-11-21	44.1800	46.6000	43.8500	43.8500	+10.732%	200	2,599	-42.486%
2024-11-14	40.6500	40.6500	39.6000	39.6000	-4.808%	18	1,161	-36.313%
2024-11-07	41.6000	41.6000	41.6000	41.6000	+4.000%	2	1,161	-39.375%
2024-11-06	40.0000	40.0000	40.0000	40.0000	-17.355%	2	1,161	-36.950%
2024-11-05	48.4000	48.4000	48.4000	48.4000	-3.393%	2	1,161	-47.893%
2024-10-23	50.1000	50.1000	50.1000	50.1000	-13.814%	2	1,161	-49.661%
2024-10-09	58.1300	58.1300	58.1300	58.1300	+0.069%	2	1,161	-56.614%
2024-10-08	58.0900	58.0900	58.0900	58.0900	-2.534%	2	1,161	-56.585%
2024-10-04	59.6000	59.6000	59.6000	59.6000	-3.372%	2	1,161	-57.685%
2024-09-30	61.6800	61.6800	61.6800	61.6800	-1.407%	2,360	1,161	-59.112%
2024-09-13	62.5600	62.5600	62.5600	62.5600	-2.357%	2	1,161	-59.687%
2024-09-12	64.0700	64.0700	64.0700	64.0700	+5.813%	600	1,161	-60.637%
2024-08-23	60.5500	60.5500	60.5500	60.5500	+4.038%	4	1,161	-58.348%
2024-06-10	58.2000	58.2000	58.2000	58.2000	+6.204%	2	1,161	-56.667%
2024-06-07	54.8000	54.8000	54.8000	54.8000	-8.254%	40	1,161	-53.978%
2024-05-31	60.4500	60.4500	59.7300	59.7300	-0.781%	154	1,161	-57.777%
2024-05-30	60.2000	60.2000	60.2000	60.2000	-0.660%	250	1,161	-58.106%
2024-05-21	60.6000	60.6000	60.6000	60.6000	-1.831%	4	1,161	-58.383%
2024-05-17	61.7300	61.7300	61.7300	61.7300	-2.326%	50	1,161	-59.145%
2024-05-10	63.2000	63.2000	63.2000	63.2000	-4.024%	20	1,161	-60.095%
2024-05-08	65.8500	65.8500	65.8500	65.8500	-1.230%	725	1,161	-61.701%
2024-05-07	66.6700	66.6700	66.6700	66.6700	-20.404%	302	1,161	-62.172%
2024-04-17	83.7600	83.7600	83.7600	83.7600	+8.329%	2	1,161	-69.890%
2024-03-25	77.3200	77.3200	77.3200	77.3200	-11.126%	40	1,161	-67.382%
2024-02-09	87.0000	87.0000	87.0000	87.0000	-6.752%	1	1,161	-71.011%
2024-02-02	93.3000	93.3000	93.3000	93.3000	-7.256%	1	1,161	-72.969%
2024-01-31	100.6000	100.6000	100.6000	100.6000	-2.849%	1	1,161	-74.930%
2024-01-18	107.0000	107.0000	103.5500	103.5500	-9.087%	2	1,161	-75.645%
2024-01-17	113.9000	113.9000	113.9000	113.9000	-1.802%	1	1,161	-77.858%
2023-12-27	115.9900	115.9900	115.9900	115.9900	-3.083%	2	1,161	-78.257%
2023-12-22	116.8900	119.6800	116.8900	119.6800	+6.867%	2	1,161	-78.927%
2023-12-12	111.9900	111.9900	111.9900	111.9900	-6.706%	290	1,161	-77.480%
2023-12-06	120.0400	120.0400	120.0400	120.0400	+6.108%	125	1,161	-78.990%
2023-11-14	113.1300	113.1300	113.1300	113.1300	-11.479%	290	1,161	-77.707%
2023-10-20	127.8000	127.8000	127.8000	127.8000	+2.404%	1	1,161	-80.266%
2023-10-17	125.1700	125.1700	124.8000	124.8000	-10.793%	5	1,161	-79.792%
2023-10-13	139.9000	139.9000	139.9000	139.9000	+0.647%	1	1,161	-81.973%
2023-10-03	139.0000	139.0000	139.0000	139.0000	-8.912%	101	1,161	-81.856%
2023-08-10	152.6000	152.6000	152.6000	152.6000	-4.128%	1	1,161	-83.473%
2023-08-02	159.1700	159.1700	159.1700	159.1700	+9.772%	1	1,161	-84.155%
2023-07-19	145.0000	145.0000	145.0000	145.0000	0.000%	1	1,161	-82.607%
2023-07-14	145.0000	145.0000	145.0000	145.0000	-6.452%	1	1,161	-82.607%
2023-06-16	155.0000	155.0000	155.0000	155.0000	-7.313%	1	1,161	-83.729%
2023-06-09	167.2300	167.2300	167.2300	167.2300	-1.572%	5	1,161	-84.919%
2023-06-08	169.9000	169.9000	169.9000	169.9000	-13.010%	301	1,161	-85.156%
2023-05-18	193.4500	195.3100	193.4500	195.3100	-5.870%	4	1,161	-87.087%
2023-05-16	207.4900	207.4900	207.4900	207.4900	-3.984%	2	1,161	-87.845%
2023-03-30	216.1000	216.1000	216.1000	216.1000	-5.389%	1	1,161	-88.329%
2023-03-28	231.4100	231.4100	228.4100	228.4100	-0.149%	2	1,161	-88.958%
2023-03-23	228.7500	228.7500	228.7500	228.7500	-5.240%	1	1,161	-88.975%
2023-03-20	245.4300	245.4300	241.4000	241.4000	+30.486%	2	1,161	-89.553%
2023-03-06	180.0000	185.0000	180.0000	185.0000	-13.174%	5	1,161	-86.368%
2023-02-24	213.0700	213.0700	213.0700	213.0700	-1.475%	3	1,161	-88.164%
2023-01-31	216.2600	216.2600	216.2600	216.2600	-8.076%	3	1,161	-88.338%
2023-01-24	235.2600	235.2600	235.2600	235.2600	-16.928%	1	1,161	-89.280%
2022-12-21	283.2000	283.2000	283.2000	283.2000	-0.632%	1	1,161	-91.095%
2022-12-19	285.0000	285.0000	285.0000	285.0000	+13.140%	1	1,161	-91.151%
2022-12-09	251.9000	251.9000	251.9000	251.9000	-2.677%	1	1,160	-89.988%
2022-12-08	258.8300	258.8300	258.8300	258.8300	-3.802%	1	1,161	-90.256%
2022-12-07	269.0600	269.0600	269.0600	269.0600	-0.921%	1	1,161	-90.627%
2022-10-24	271.5600	271.5600	271.5600	271.5600	-8.510%	1	1,160	-90.713%
2022-10-14	296.8200	296.8200	296.8200	296.8200	-0.225%	1	1,160	-91.503%
2022-10-10	297.4900	297.4900	297.4900	297.4900	+6.899%	1	1,160	-91.522%
2022-09-27	278.2900	278.2900	278.2900	278.2900	-2.021%	1	811	-90.938%
2022-09-26	284.0300	284.0300	284.0300	284.0300	+7.449%	1	810	-91.121%
2022-09-14	264.3400	264.3400	264.3400	264.3400	-0.366%	1	810	-90.459%
2022-08-23	265.3100	265.3100	265.3100	265.3100	+4.043%	1	810	-90.494%
2022-08-18	255.0000	255.0000	255.0000	255.0000	-1.874%	1	809	-90.110%
2022-08-12	259.8700	259.8700	259.8700	259.8700	-3.752%	1	809	-90.295%
2022-08-09	270.0000	270.0000	270.0000	270.0000	-8.499%	1	808	-90.659%
2022-07-20	295.0800	295.0800	295.0800	295.0800	+11.351%	1	807	-91.453%
2022-07-18	265.0000	265.0000	265.0000	265.0000	-5.384%	1	807	-90.483%
2022-07-11	280.0800	280.0800	280.0800	280.0800	0.000%	1	806	-90.995%

.dark-mode .PlKBdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlKBdR{ 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