Dark

SPX20271217P3300
SPX Dec 17 2027 3300.00 Put (SPX271217P03300000)
option OPRA

Inactive

Jun 22, 2026

32.20+2.450%(+0.77)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	32.2000	32.2000	32.2000	32.2000	+2.450%	10	1,211	0.000%
2026-06-15	31.1400	31.5600	31.1400	31.4300	-11.985%	3	1,204	+2.450%
2026-06-11	35.7100	35.7100	35.7100	35.7100	+10.318%	1	1,204	-9.829%
2026-06-03	32.3700	32.3700	32.3700	32.3700	+2.567%	2	1,203	-0.525%
2026-06-02	31.5300	31.5600	31.5300	31.5600	+0.159%	46	1,202	+2.028%
2026-06-01	31.3000	31.5100	31.3000	31.5100	-0.348%	44	1,179	+2.190%
2026-05-29	31.6600	31.7000	31.6200	31.6200	-5.893%	4	1,157	+1.834%
2026-05-21	33.6200	33.6200	33.6000	33.6000	-2.750%	2	1,155	-4.167%
2026-05-20	34.7500	34.7500	34.5500	34.5500	-3.411%	2	1,155	-6.802%
2026-05-19	35.8400	35.8400	35.7700	35.7700	-7.018%	2	1,152	-9.980%
2026-05-05	38.4300	38.4700	38.4100	38.4700	-4.184%	8	1,152	-16.298%
2026-04-23	40.2000	40.2000	40.1500	40.1500	-2.549%	4	1,149	-19.801%
2026-04-17	41.2000	41.2000	41.2000	41.2000	-1.905%	1	1,150	-21.845%
2026-04-15	42.0000	42.0000	42.0000	42.0000	-0.380%	1	1,151	-23.333%
2026-04-14	42.1600	42.1600	42.1600	42.1600	-15.000%	1	1,151	-23.624%
2026-04-06	49.6000	49.6000	49.6000	49.6000	-11.744%	1	1,152	-35.081%
2026-03-19	56.2000	56.2000	56.2000	56.2000	+5.047%	1	1,153	-42.705%
2026-03-18	53.1000	53.5000	53.0000	53.5000	+1.847%	10	1,154	-39.813%
2026-03-12	52.5300	52.5300	52.5300	52.5300	+1.605%	1	1,154	-38.702%
2026-03-10	51.4000	51.8000	51.4000	51.7000	-8.818%	9	1,154	-37.718%
2026-03-03	56.7000	56.7000	56.7000	56.7000	+15.010%	3	1,151	-43.210%
2026-03-02	49.1000	49.3000	49.1000	49.3000	-1.400%	2	1,151	-34.686%
2026-02-27	50.1000	50.1000	50.0000	50.0000	+7.735%	2	1,150	-35.600%
2026-02-25	46.4100	46.4100	46.4100	46.4100	+3.340%	1	1,150	-30.618%
2026-02-12	44.9100	44.9100	44.9100	44.9100	-0.686%	1	1,150	-28.301%
2026-02-11	45.2200	45.2200	45.2200	45.2200	+2.773%	1	1,150	-28.793%
2026-02-09	44.4300	44.4300	44.0000	44.0000	-1.079%	2	1,150	-26.818%
2026-02-03	44.4000	44.4800	44.4000	44.4800	+0.406%	2	1,150	-27.608%
2026-01-30	44.3000	44.3000	44.3000	44.3000	+4.235%	7	1,149	-27.314%
2026-01-22	42.6000	42.8000	42.5000	42.5000	-5.429%	10	1,149	-24.235%
2026-01-21	44.9900	45.0300	44.9400	44.9400	+5.741%	3	1,145	-28.349%
2026-01-16	43.3000	43.3000	42.5000	42.5000	-3.343%	19	1,128	-24.235%
2026-01-15	44.0000	44.0000	43.0000	43.9700	-3.384%	25	1,128	-26.768%
2026-01-14	46.7900	46.7900	45.5100	45.5100	+4.958%	7	1,104	-29.246%
2026-01-13	48.0400	48.0400	43.3600	43.3600	+0.837%	2	1,100	-25.738%
2026-01-09	43.0000	43.0000	43.0000	43.0000	-3.523%	1	1,099	-25.116%
2026-01-07	43.8500	44.5700	43.8500	44.5700	-0.202%	4	1,100	-27.754%
2026-01-06	44.6600	44.6600	44.6600	44.6600	+0.157%	2	1,102	-27.900%
2025-12-30	44.7000	45.0800	44.5900	44.5900	-4.313%	6	1,104	-27.786%
2025-12-29	46.6000	46.6000	46.6000	46.6000	-21.217%	1	1,104	-30.901%
2025-11-07	59.1500	59.1500	59.1500	59.1500	+17.594%	3	1,103	-45.562%
2025-09-29	50.3000	50.3000	50.3000	50.3000	-5.273%	5	1,100	-35.984%
2025-09-24	53.1000	53.1000	53.1000	53.1000	+5.988%	5	1,105	-39.360%
2025-09-15	50.1000	50.1000	50.1000	50.1000	-3.263%	1	1,100	-35.729%
2025-08-22	51.7900	51.7900	51.7900	51.7900	-6.178%	3	1,101	-37.826%
2025-08-04	55.2000	55.2000	55.2000	55.2000	+6.154%	1	1,104	-41.667%
2025-07-29	52.0000	52.0000	52.0000	52.0000	-7.965%	1	1,103	-38.077%
2025-07-15	56.5000	56.5000	56.5000	56.5000	-8.738%	7	1,103	-43.009%
2025-06-16	61.9100	61.9100	61.9100	61.9100	-6.565%	15	1,110	-47.989%
2025-06-13	66.2600	66.2600	66.2600	66.2600	+2.808%	2	1,095	-51.404%
2025-05-21	64.4500	64.4500	64.4500	64.4500	+0.735%	150	1,095	-50.039%
2025-05-20	63.9800	63.9800	63.9800	63.9800	-45.456%	7	1,024	-49.672%
2025-04-08	117.8000	117.8000	112.1000	117.3000	+5.070%	118	1,017	-72.549%
2025-04-07	111.6400	111.6400	111.6400	111.6400	+82.418%	3	902	-71.157%
2025-03-26	61.2000	61.2000	61.2000	61.2000	-2.703%	20	902	-47.386%
2025-02-03	62.9000	62.9000	62.9000	62.9000	+0.479%	4	782	-48.808%
2025-01-10	63.4000	65.2000	62.6000	62.6000	-0.635%	8	786	-48.562%
2025-01-06	55.0000	63.0000	55.0000	63.0000	+16.473%	2	792	-48.889%
2024-12-18	54.0900	54.0900	54.0900	54.0900	-3.600%	6	792	-40.470%
2024-12-17	56.1100	56.1100	56.1100	56.1100	+8.740%	3	786	-42.613%
2024-11-11	51.6000	51.6000	51.6000	51.6000	-2.642%	4	786	-37.597%
2024-11-07	54.3000	54.3000	53.0000	53.0000	-34.398%	22	120	-39.245%
2024-09-23	80.7900	80.7900	80.7900	80.7900	-0.749%	2	120	-60.144%
2024-07-30	81.4000	81.4000	81.4000	81.4000	+8.202%	2	120	-60.442%
2024-07-22	75.2300	75.2300	75.2300	75.2300	+5.794%	2	120	-57.198%
2024-07-16	71.1100	71.1100	71.1100	71.1100	+2.508%	4	120	-54.718%
2024-07-09	69.3700	69.3700	69.3700	69.3700	-5.167%	20	120	-53.582%
2024-06-27	73.1500	73.1500	73.1500	73.1500	+0.137%	8	120	-55.981%
2024-06-18	73.0500	73.0500	73.0500	73.0500	-7.997%	204	120	-55.921%
2024-06-03	79.4000	79.4000	79.4000	79.4000	-2.529%	8	120	-59.446%
2024-05-16	81.4600	81.4600	81.4600	81.4600	+1.571%	20	120	-60.471%
2024-05-15	80.2000	80.2000	80.2000	80.2000	-6.885%	2	120	-59.850%
2024-05-08	86.1300	86.1300	86.1300	86.1300	-4.512%	2	120	-62.615%
2024-05-02	94.0700	94.0700	90.2000	90.2000	-1.818%	8	120	-64.302%
2024-04-26	91.8700	91.8700	91.8700	91.8700	-4.995%	4	120	-64.950%
2024-04-25	96.7000	96.7000	96.7000	96.7000	+6.147%	2	120	-66.701%
2024-04-24	91.1000	91.1000	91.1000	91.1000	-6.660%	2	120	-64.654%
2024-04-10	97.6000	97.6000	97.6000	97.6000	-1.643%	404	120	-67.008%
2024-03-25	99.2300	99.2300	99.2300	99.2300	+1.121%	8	120	-67.550%
2024-03-22	98.1300	98.1300	98.1300	98.1300	+2.851%	8	120	-67.186%
2024-03-21	95.4100	95.4100	95.4100	95.4100	-36.436%	20	120	-66.251%
2023-11-28	150.1000	150.1000	150.1000	150.1000	-19.388%	18	120	-78.548%
2023-10-25	186.3000	186.3000	186.2000	186.2000	+5.079%	5	120	-82.707%
2023-08-30	177.0000	177.2000	177.0000	177.2000	-7.708%	15	120	-81.828%
2023-07-14	192.0000	192.0000	192.0000	192.0000	-2.883%	40	120	-83.229%
2023-07-10	197.7000	197.7000	197.7000	197.7000	-28.421%	40	120	-83.713%
2023-05-11	276.0000	276.2000	276.0000	276.2000	-13.406%	20	120	-88.342%
2023-03-23	318.9600	318.9600	318.9600	318.9600	+10.290%	1	120	-89.905%
2023-03-14	289.2000	289.2000	289.2000	289.2000	-11.015%	1	120	-88.866%
2022-12-13	325.0000	325.0000	325.0000	325.0000	+2.169%	80	120	-90.092%
2022-11-22	318.1000	318.1000	318.1000	318.1000	-2.989%	5	120	-89.877%
2022-11-17	327.9000	327.9000	327.9000	327.9000	-6.621%	5	115	-90.180%
2022-09-22	349.3100	351.1500	349.3100	351.1500	+2.886%	3	113	-90.830%
2022-07-01	344.8000	344.8000	341.3000	341.3000	0.000%	30	0	-90.565%

.dark-mode .qpDm9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpDm9F{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P3300SPX Dec 17 2027 3300.00 Put (SPX271217P03300000)option OPRA

SPX20271217P3300
SPX Dec 17 2027 3300.00 Put (SPX271217P03300000)
option OPRA