Dark

SPX20271217P3200
SPX Dec 17 2027 3200.00 Put (SPX271217P03200000)
option OPRA

EOD

Jul 6, 2026

27.50-3.846%(-1.10)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	27.5000	27.5000	27.5000	27.5000	-3.846%	204	3,038	0.000%
2026-07-02	28.1000	28.6000	28.0000	28.6000	+3.736%	130	3,002	-3.846%
2026-06-30	27.5600	27.5700	27.5600	27.5700	-3.263%	3	3,002	-0.254%
2026-06-29	28.5000	28.5000	28.5000	28.5000	-1.893%	4	3,002	-3.509%
2026-06-15	29.0500	29.0500	29.0500	29.0500	-10.201%	2	3,004	-5.336%
2026-06-10	32.3100	32.3500	32.3100	32.3500	+4.693%	40	3,004	-14.992%
2026-06-08	30.8000	30.9000	30.8000	30.9000	+3.935%	2	3,009	-11.003%
2026-06-04	29.8400	29.8400	29.7300	29.7300	+1.088%	2	3,010	-7.501%
2026-06-02	29.5000	29.5000	29.4100	29.4100	-4.544%	6	3,010	-6.494%
2026-05-26	30.8400	30.8400	30.8100	30.8100	-7.699%	2	3,011	-10.743%
2026-05-19	33.3400	33.3800	33.3400	33.3800	-9.170%	2	3,012	-17.615%
2026-05-04	36.7500	36.7500	36.7500	36.7500	-5.769%	2	3,012	-25.170%
2026-04-14	39.0000	39.0000	39.0000	39.0000	-2.985%	2	3,012	-29.487%
2026-04-10	40.2000	40.2000	40.2000	40.2000	-2.545%	1	3,012	-31.592%
2026-04-08	41.2500	41.2500	41.2500	41.2500	-21.890%	1	3,011	-33.333%
2026-03-20	52.8100	52.8100	52.8100	52.8100	+5.199%	3	3,010	-47.927%
2026-03-13	50.2000	50.2000	50.2000	50.2000	+4.802%	1	3,013	-45.219%
2026-03-10	47.9000	47.9000	47.9000	47.9000	+21.266%	2	3,014	-42.589%
2026-01-27	39.3600	39.5000	39.3600	39.5000	-1.275%	2	3,013	-30.380%
2026-01-26	39.2800	40.0100	39.2800	40.0100	+1.807%	3	3,014	-31.267%
2026-01-22	39.9500	39.9500	39.3000	39.3000	-1.995%	5	3,014	-30.025%
2026-01-15	40.8000	40.8000	39.8000	40.1000	-1.716%	51	3,014	-31.421%
2026-01-08	40.8000	40.8000	40.8000	40.8000	-0.098%	10	3,001	-32.598%
2026-01-06	40.8400	40.8400	40.8400	40.8400	-1.305%	3	3,011	-32.664%
2025-12-30	41.3500	41.3800	41.3500	41.3800	-1.406%	2	3,011	-33.543%
2025-12-23	41.9400	41.9800	41.9400	41.9700	-1.084%	6	3,012	-34.477%
2025-12-22	42.4300	42.4300	42.4300	42.4300	-29.635%	1	3,012	-35.187%
2025-11-20	60.3000	60.3000	60.3000	60.3000	+27.863%	1	3,011	-54.395%
2025-10-30	47.0000	47.1600	47.0000	47.1600	+0.726%	2	3,012	-41.688%
2025-10-29	46.6200	46.8200	46.6200	46.8200	+0.797%	3	3,010	-41.264%
2025-10-24	46.4500	46.4500	46.4500	46.4500	-3.430%	2	3,007	-40.797%
2025-10-23	48.1000	48.1000	48.1000	48.1000	-0.517%	10	3,007	-42.827%
2025-10-20	48.3000	48.3500	48.3000	48.3500	-13.661%	2	3,017	-43.123%
2025-10-17	56.0000	56.0000	56.0000	56.0000	+0.143%	1	3,017	-50.893%
2025-10-16	54.3300	55.9200	54.3300	55.9200	+11.617%	2	3,017	-50.823%
2025-10-15	50.1000	50.1000	50.1000	50.1000	+8.606%	1	3,017	-45.110%
2025-09-19	46.1300	46.1300	46.1300	46.1300	-1.411%	1	3,017	-40.386%
2025-09-16	46.7900	46.7900	46.7900	46.7900	+1.387%	3	3,017	-41.227%
2025-09-15	45.9000	46.3000	45.9000	46.1500	-1.389%	4	3,020	-40.412%
2025-09-12	46.8000	46.8000	46.8000	46.8000	-0.234%	2	3,022	-41.239%
2025-09-11	46.8400	46.9100	46.8400	46.9100	-0.085%	2	3,024	-41.377%
2025-09-10	46.9500	46.9500	46.9500	46.9500	-1.881%	1	3,023	-41.427%
2025-09-04	48.3800	48.4000	47.8500	47.8500	-4.108%	3	3,023	-42.529%
2025-09-03	49.9000	49.9000	49.9000	49.9000	+3.656%	1	3,022	-44.890%
2025-08-22	48.1400	48.1400	48.1400	48.1400	-3.139%	3	3,021	-42.875%
2025-07-29	49.7000	49.7000	49.7000	49.7000	-5.960%	1	3,024	-44.668%
2025-07-17	52.8500	52.8500	52.8500	52.8500	+1.830%	1	3,023	-47.966%
2025-07-11	51.9000	51.9000	51.9000	51.9000	+2.326%	1	3,023	-47.013%
2025-07-10	50.7200	50.7200	50.7200	50.7200	-2.274%	1	3,022	-45.781%
2025-07-08	51.9000	51.9000	51.9000	51.9000	-6.114%	1	3,022	-47.013%
2025-06-26	55.2800	55.2800	55.2800	55.2800	-2.349%	2	3,021	-50.253%
2025-06-25	56.6100	56.6100	56.6100	56.6100	+0.873%	1	3,021	-51.422%
2025-06-24	56.1200	56.1200	56.1200	56.1200	-26.400%	1	3,020	-50.998%
2025-04-29	76.2500	76.2500	76.2500	76.2500	-25.245%	5	3,019	-63.934%
2025-04-04	102.0000	102.0000	102.0000	102.0000	+50.221%	40	2,415	-73.039%
2025-03-12	67.9000	67.9000	67.9000	67.9000	+9.164%	1	2,115	-59.499%
2025-03-07	62.2000	62.2000	62.2000	62.2000	+21.913%	40	2,014	-55.788%
2025-02-06	51.0200	51.0200	51.0200	51.0200	-4.098%	400	689	-46.100%
2025-01-15	53.1000	53.2000	53.1000	53.2000	-9.060%	2	618	-48.308%
2025-01-10	58.5000	58.5000	58.5000	58.5000	+20.818%	4	620	-52.991%
2025-01-06	48.4200	48.4200	48.4200	48.4200	-17.695%	4	618	-43.205%
2024-12-20	58.8300	58.8300	58.8300	58.8300	+15.670%	1	618	-53.255%
2024-12-17	50.8600	50.8600	50.8600	50.8600	-6.559%	3	618	-45.930%
2024-11-20	54.4300	54.4300	54.4300	54.4300	+14.589%	6	618	-49.476%
2024-11-12	47.5000	47.5000	47.5000	47.5000	-21.384%	2	233	-42.105%
2024-10-25	60.4200	60.4200	60.4200	60.4200	-17.403%	12	233	-54.485%
2024-07-24	73.1500	73.1500	73.1500	73.1500	+9.440%	6	233	-62.406%
2024-07-23	66.8400	66.8400	66.8400	66.8400	-2.651%	12	233	-58.857%
2024-07-22	68.6600	68.6600	68.6600	68.6600	+0.102%	4	233	-59.948%
2024-07-17	68.5900	68.5900	68.5900	68.5900	+5.947%	22	233	-59.907%
2024-07-16	64.7400	64.7400	64.7400	64.7400	-4.372%	12	233	-57.522%
2024-07-15	67.7000	67.7000	67.7000	67.7000	+6.581%	16	233	-59.380%
2024-07-11	63.5200	63.5200	63.5200	63.5200	+0.986%	2	233	-56.707%
2024-07-09	62.9000	62.9000	62.9000	62.9000	-7.677%	8	233	-56.280%
2024-06-25	68.1300	68.1300	68.1300	68.1300	+0.516%	12	233	-59.636%
2024-06-24	67.7800	67.7800	67.7800	67.7800	-1.181%	12	233	-59.428%
2024-06-20	69.1700	69.2900	68.5900	68.5900	+3.516%	48	233	-59.907%
2024-06-18	66.3300	67.0800	66.2600	66.2600	-2.845%	64	233	-58.497%
2024-06-07	68.2000	68.2000	68.2000	68.2000	-6.190%	20	233	-59.677%
2024-05-22	72.7000	72.7000	72.7000	72.7000	-3.963%	2	233	-62.173%
2024-05-14	75.7000	75.7000	75.7000	75.7000	-4.899%	2	233	-63.672%
2024-05-09	79.6000	79.6000	79.6000	79.6000	-14.894%	20	233	-65.452%
2024-03-19	93.3000	93.5300	93.3000	93.5300	+0.972%	14	233	-70.598%
2024-03-18	93.8800	93.8800	92.6300	92.6300	-0.291%	46	233	-70.312%
2024-03-14	95.8100	95.9500	92.9000	92.9000	-1.714%	10	233	-70.398%
2024-03-13	95.1000	95.1000	94.5200	94.5200	-1.603%	37	233	-70.906%
2024-03-08	96.0600	96.0600	96.0600	96.0600	-3.185%	2	233	-71.372%
2024-03-05	98.9200	99.2200	98.9200	99.2200	+5.452%	9	233	-72.284%
2024-03-04	94.4400	94.5300	94.0900	94.0900	+1.063%	29	233	-70.773%
2024-02-22	93.1000	93.1000	93.1000	93.1000	-14.114%	1	233	-70.462%
2024-02-06	108.4000	108.4000	108.4000	108.4000	-19.751%	3	233	-74.631%
2023-12-29	135.0800	135.0800	135.0800	135.0800	-1.185%	1	233	-79.642%
2023-12-22	136.7000	136.7000	136.7000	136.7000	+1.522%	1	233	-79.883%
2023-12-18	134.6500	134.6500	134.6500	134.6500	-4.102%	1	233	-79.577%
2023-11-30	140.4100	140.4100	140.4100	140.4100	+0.293%	1	233	-80.415%
2023-11-21	140.0000	140.0000	140.0000	140.0000	-19.610%	1	233	-80.357%
2023-10-30	174.1500	174.1500	174.1500	174.1500	-1.163%	27	233	-84.209%
2023-10-26	176.2000	176.2000	176.2000	176.2000	+8.765%	27	233	-84.393%
2023-09-19	162.0000	162.0000	162.0000	162.0000	-1.220%	1	233	-83.025%
2023-07-28	164.0000	164.0000	164.0000	164.0000	+2.821%	2	233	-83.232%
2023-07-27	159.5000	159.5000	159.5000	159.5000	-11.399%	1	233	-82.759%
2023-07-07	180.0200	180.0200	180.0200	180.0200	-2.692%	40	233	-84.724%
2023-06-16	185.0000	185.0000	185.0000	185.0000	-2.632%	1	233	-85.135%
2023-06-13	189.1000	190.0000	189.1000	190.0000	-2.554%	2	233	-85.526%
2023-06-09	193.3100	194.9800	193.3100	194.9800	-5.359%	41	233	-85.896%
2023-06-02	207.2400	207.2400	206.0200	206.0200	-8.643%	2	233	-86.652%
2023-05-19	225.0000	225.5100	225.0000	225.5100	-1.952%	2	233	-87.805%
2023-05-18	231.5100	231.5100	230.0000	230.0000	-6.390%	2	233	-88.043%
2023-05-16	245.7000	245.7000	245.7000	245.7000	-6.868%	1	233	-88.807%
2023-05-04	263.8200	263.8200	263.8200	263.8200	+8.026%	100	233	-89.576%
2023-04-27	244.2200	244.2200	244.2200	244.2200	+0.230%	1	233	-88.740%
2023-04-24	246.3600	250.0000	242.6200	243.6600	-13.791%	7	233	-88.714%
2023-03-13	282.6400	282.6400	282.6400	282.6400	+19.788%	1	233	-90.270%
2023-03-08	235.9500	235.9500	235.9500	235.9500	-1.688%	2	233	-88.345%
2023-02-17	240.0000	240.0000	240.0000	240.0000	-4.713%	1	233	-88.542%
2023-02-10	252.0000	252.0000	251.8700	251.8700	+8.322%	2	233	-89.082%
2023-02-08	232.5200	232.5200	232.5200	232.5200	-6.992%	5	233	-88.173%
2023-01-30	250.0000	250.0000	250.0000	250.0000	-22.360%	1	233	-89.000%
2022-12-27	322.0000	322.0000	322.0000	322.0000	-1.378%	1	233	-91.460%
2022-12-22	326.5000	326.5000	326.5000	326.5000	+7.419%	1	233	-91.577%
2022-12-14	303.9500	303.9500	303.9500	303.9500	+0.413%	1	233	-90.952%
2022-11-17	302.7000	302.7000	302.7000	302.7000	+3.029%	5	232	-90.915%
2022-11-01	293.8000	293.8000	293.8000	293.8000	-12.922%	1	227	-90.640%
2022-10-13	337.4000	337.4000	337.4000	337.4000	+3.815%	3	227	-91.849%
2022-10-06	325.0000	325.0000	325.0000	325.0000	+4.839%	2	228	-91.538%
2022-09-20	310.0000	310.0000	310.0000	310.0000	0.000%	1	226	-91.129%

.dark-mode .gQrTqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQrTqC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P3200SPX Dec 17 2027 3200.00 Put (SPX271217P03200000)option OPRA

SPX20271217P3200
SPX Dec 17 2027 3200.00 Put (SPX271217P03200000)
option OPRA