Dark

SPX20271217P3400
SPX Dec 17 2027 3400.00 Put (SPX271217P03400000)
option OPRA

EOD

Jul 8, 2026

33.70+3.374%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	33.1000	33.7000	33.1000	33.7000	+3.374%	2	2,417	0.000%
2026-07-07	32.1500	32.6000	32.1500	32.6000	+2.677%	2	2,417	+3.374%
2026-07-06	31.8000	31.8000	31.7500	31.7500	-5.926%	2	2,417	+6.142%
2026-07-02	31.6500	33.7500	31.6500	33.7500	+5.304%	2	2,415	-0.148%
2026-07-01	32.6000	32.6000	32.0000	32.0500	+0.628%	5	2,415	+5.148%
2026-06-30	32.1500	32.4000	31.8500	31.8500	-2.599%	7	2,418	+5.808%
2026-06-29	34.0500	34.0500	32.7000	32.7000	-5.491%	5	2,411	+3.058%
2026-06-26	35.8000	35.8000	34.6000	34.6000	0.000%	5	2,408	-2.601%
2026-06-25	34.0500	34.7000	34.0500	34.6000	-4.552%	5	2,403	-2.601%
2026-06-24	35.2400	36.2500	35.2400	36.2500	-1.602%	3	2,404	-7.034%
2026-06-23	36.9000	36.9000	36.8400	36.8400	+8.067%	2	2,403	-8.523%
2026-06-22	33.8400	34.7100	33.8400	34.0900	-0.757%	9	2,403	-1.144%
2026-06-18	35.0000	35.0000	34.3500	34.3500	-1.576%	7	2,403	-1.892%
2026-06-17	34.1500	34.9400	34.1500	34.9000	+1.987%	5	2,403	-3.438%
2026-06-16	33.5300	34.2500	33.5300	34.2200	+1.243%	26	2,403	-1.520%
2026-06-15	33.2900	33.8000	33.2900	33.8000	-7.397%	2	2,401	-0.296%
2026-06-12	36.0000	36.5000	36.0000	36.5000	-0.273%	3	2,401	-7.671%
2026-06-11	38.4000	39.1000	36.5500	36.6000	-4.563%	6	2,401	-7.923%
2026-06-10	36.7000	38.3500	36.7000	38.3500	+2.540%	5	2,398	-12.125%
2026-06-09	34.7000	37.4000	34.7000	37.4000	+6.280%	5	2,398	-9.893%
2026-06-08	35.1900	35.1900	35.1900	35.1900	-2.521%	2	2,401	-4.234%
2026-06-05	34.9000	36.1000	34.9000	36.1000	+7.858%	3	2,401	-6.648%
2026-06-04	34.6500	34.6500	33.4700	33.4700	-3.711%	3	2,402	+0.687%
2026-06-03	34.8000	34.9000	34.6000	34.7600	+1.786%	11	2,401	-3.049%
2026-06-02	34.4500	34.4500	34.1500	34.1500	+1.637%	4	2,400	-1.318%
2026-06-01	33.5500	33.6000	33.5500	33.6000	-0.297%	5	2,400	+0.298%
2026-05-29	34.0000	34.0000	33.7000	33.7000	-1.835%	6	2,399	0.000%
2026-05-28	35.5500	35.5500	34.3300	34.3300	-4.106%	123	2,395	-1.835%
2026-05-27	35.8000	35.8000	35.8000	35.8000	+0.788%	1	2,392	-5.866%
2026-05-26	35.2000	35.8100	35.0000	35.5200	-0.084%	10	2,391	-5.124%
2026-05-22	35.8500	35.8500	35.5500	35.5500	-2.201%	4	2,387	-5.204%
2026-05-21	37.7500	37.7500	36.3500	36.3500	-4.064%	2	2,391	-7.290%
2026-05-20	37.8900	37.8900	37.8900	37.8900	-0.967%	1	2,391	-11.058%
2026-05-19	38.0200	38.4700	37.5500	38.2600	-1.645%	12	2,390	-11.918%
2026-05-15	38.6900	38.9000	38.6900	38.9000	+2.910%	6	2,390	-13.368%
2026-05-14	37.7500	37.8000	37.7500	37.8000	-2.199%	8	2,388	-10.847%
2026-05-13	38.7000	38.7000	38.6500	38.6500	-2.028%	2	2,380	-12.807%
2026-05-11	39.2000	39.4500	39.2000	39.4500	+0.510%	7	2,380	-14.575%
2026-05-08	39.0500	39.2500	39.0500	39.2500	-1.034%	3	2,373	-14.140%
2026-05-07	39.9000	40.1500	39.6600	39.6600	-1.097%	7	2,370	-15.028%
2026-05-06	40.1000	40.1000	40.1000	40.1000	-2.906%	1	2,365	-15.960%
2026-05-05	40.9500	41.3000	40.9500	41.3000	-2.456%	5	2,364	-18.402%
2026-05-04	41.1500	42.3400	41.1500	42.3400	+3.017%	2	2,358	-20.406%
2026-05-01	40.0500	41.1000	40.0500	41.1000	-0.964%	6	2,354	-18.005%
2026-04-30	41.5000	41.5000	41.5000	41.5000	-2.582%	6	2,354	-18.795%
2026-04-29	42.8500	42.8500	42.6000	42.6000	-1.503%	2	2,348	-20.892%
2026-04-28	43.2500	43.2500	43.2500	43.2500	+2.246%	1	2,348	-22.081%
2026-04-27	42.3000	42.3000	42.3000	42.3000	0.000%	1	2,349	-20.331%
2026-04-24	43.0900	43.0900	42.3000	42.3000	-2.714%	3	2,348	-20.331%
2026-04-23	43.5000	43.8900	43.4800	43.4800	-0.617%	11	2,345	-22.493%
2026-04-22	43.4800	43.7500	43.4800	43.7500	-1.130%	2	2,340	-22.971%
2026-04-21	43.9100	45.1100	43.7100	44.2500	+0.023%	14	2,344	-23.842%
2026-04-20	43.9500	44.2400	43.9500	44.2400	+0.889%	2	2,344	-23.825%
2026-04-17	43.6500	43.8500	43.4500	43.8500	-4.048%	203	2,344	-23.147%
2026-04-16	45.7000	45.7000	45.7000	45.7000	+0.440%	1	2,143	-26.258%
2026-04-14	45.3500	45.5000	45.3500	45.5000	-2.674%	2	2,142	-25.934%
2026-04-13	48.4000	48.4000	46.7500	46.7500	-2.115%	2	2,140	-27.914%
2026-04-10	47.7600	47.7600	47.7600	47.7600	+1.401%	1	2,140	-29.439%
2026-04-09	47.1000	47.1000	47.1000	47.1000	-13.973%	1	2,139	-28.450%
2026-04-07	53.3000	54.7500	53.3000	54.7500	+2.740%	2	2,138	-38.447%
2026-04-06	53.2900	53.2900	53.2900	53.2900	-1.770%	1	2,138	-36.761%
2026-04-02	58.1500	58.1500	54.2500	54.2500	-0.895%	3	2,138	-37.880%
2026-04-01	54.7400	54.7400	54.7400	54.7400	-12.556%	1	2,138	-38.436%
2026-03-31	62.6000	62.6000	62.6000	62.6000	-5.780%	1	2,137	-46.166%
2026-03-30	65.1000	66.4400	65.1000	66.4400	+4.696%	9	2,136	-49.278%
2026-03-27	64.3400	64.3400	63.4600	63.4600	+2.620%	2	2,129	-46.896%
2026-03-26	58.1500	61.8400	58.1500	61.8400	+10.547%	2	2,127	-45.505%
2026-03-25	55.9400	55.9400	55.9400	55.9400	-5.491%	1	2,129	-39.757%
2026-03-24	59.5500	59.5500	59.1900	59.1900	+1.701%	3	2,128	-43.065%
2026-03-23	55.6400	58.2000	54.8000	58.2000	-4.902%	4	2,125	-42.096%
2026-03-20	58.6500	61.2500	58.6500	61.2000	+8.223%	4	2,123	-44.935%
2026-03-19	62.0000	62.0000	56.5500	56.5500	-1.993%	5	2,121	-40.407%
2026-03-18	55.4500	57.7000	55.4500	57.7000	+8.459%	10	2,120	-41.594%
2026-03-17	53.2000	53.2000	53.2000	53.2000	-5.857%	1	2,116	-36.654%
2026-03-13	56.5100	56.5100	56.5100	56.5100	-0.335%	1	2,115	-40.365%
2026-03-12	56.7000	56.7000	56.7000	56.7000	+3.960%	1	2,116	-40.564%
2026-03-11	55.8000	55.8000	54.5400	54.5400	-1.906%	151	2,116	-38.210%
2026-03-10	55.4000	55.6000	55.4000	55.6000	-4.795%	3	2,117	-39.388%
2026-03-09	61.2000	62.8000	58.4000	58.4000	+14.735%	43	2,114	-42.295%
2026-03-04	50.9000	50.9000	50.9000	50.9000	-16.830%	1	2,115	-33.792%
2026-03-03	61.2000	61.2000	61.2000	61.2000	+15.254%	3	2,114	-44.935%
2026-03-02	52.8900	53.3000	52.3500	53.1000	+0.759%	14	2,117	-36.535%
2026-02-27	52.8000	52.8000	52.7000	52.7000	+4.563%	2	2,113	-36.053%
2026-02-26	50.2000	50.4000	50.2000	50.4000	+1.043%	2	2,112	-33.135%
2026-02-25	49.8800	49.8800	49.8800	49.8800	-1.985%	1	2,111	-32.438%
2026-02-24	51.5000	51.5000	50.8900	50.8900	+1.476%	3	2,111	-33.779%
2026-02-23	50.1500	50.1500	50.1500	50.1500	-3.372%	1	2,111	-32.802%
2026-02-20	51.9000	51.9000	51.9000	51.9000	-2.499%	1	2,111	-35.067%
2026-02-19	53.2300	53.2300	53.2300	53.2300	+4.373%	1	2,111	-36.690%
2026-02-18	51.0000	51.0000	51.0000	51.0000	-5.730%	1	2,111	-33.922%
2026-02-17	54.1000	54.1000	54.1000	54.1000	+5.458%	1	2,111	-37.708%
2026-02-13	53.0000	53.0000	51.2000	51.3000	+3.846%	7	2,111	-34.308%
2026-02-11	49.4000	49.4000	49.4000	49.4000	+2.981%	70	2,111	-31.781%
2026-02-10	47.9600	47.9700	47.9600	47.9700	+0.629%	2	2,041	-29.748%
2026-02-09	47.6700	47.6700	47.6700	47.6700	-9.630%	1	2,041	-29.306%
2026-02-05	52.7000	52.7500	52.7000	52.7500	+6.566%	2	2,041	-36.114%
2026-02-04	49.5000	49.5000	49.5000	49.5000	+2.484%	1	2,041	-31.919%
2026-02-03	47.1600	48.3000	47.1600	48.3000	+1.152%	3	2,041	-30.228%
2026-02-02	47.7500	47.7500	47.7500	47.7500	-0.042%	2	2,041	-29.424%
2026-01-30	50.1500	50.1500	47.7700	47.7700	+2.886%	4	2,041	-29.454%
2026-01-27	46.2000	46.6500	46.2000	46.4300	+0.607%	3	2,041	-27.418%
2026-01-26	46.1500	46.1500	46.1500	46.1500	+0.326%	1	2,038	-26.977%
2026-01-22	46.0400	46.3400	45.9600	46.0000	-1.688%	98	2,038	-26.739%
2026-01-21	48.2000	48.2000	46.7900	46.7900	+0.516%	2	1,940	-27.976%
2026-01-16	47.5500	47.5500	45.9000	46.5500	-0.746%	24	1,926	-27.605%
2026-01-15	47.5100	47.5100	46.9000	46.9000	-7.129%	11	1,926	-28.145%
2026-01-14	50.5000	50.5000	50.5000	50.5000	+4.990%	1	1,917	-33.267%
2026-01-13	48.1000	48.1000	48.1000	48.1000	+3.219%	1	1,916	-29.938%
2026-01-12	47.1900	47.1900	46.6000	46.6000	+0.866%	2	1,915	-27.682%
2026-01-09	46.2000	46.2000	46.2000	46.2000	-4.348%	1	1,913	-27.056%
2026-01-08	48.5000	48.5000	48.3000	48.3000	+0.709%	2	1,912	-30.228%
2026-01-07	47.9600	47.9600	47.9600	47.9600	+0.756%	1	1,910	-29.733%
2026-01-06	48.0000	48.0000	47.6000	47.6000	-2.658%	4	1,909	-29.202%
2026-01-05	48.4500	48.9000	48.4400	48.9000	-2.687%	3	1,908	-31.084%
2026-01-02	49.4000	50.2500	49.4000	50.2500	+1.741%	2	1,905	-32.935%
2025-12-31	48.8000	49.3900	48.8000	49.3900	+2.682%	2	1,901	-31.768%
2025-12-30	48.4500	48.4500	48.1000	48.1000	-2.710%	2	1,901	-29.938%
2025-12-29	49.4400	49.4400	49.4400	49.4400	+1.104%	1	1,901	-31.837%
2025-12-26	48.8100	48.9000	48.8100	48.9000	+0.929%	2	1,900	-31.084%
2025-12-24	48.9000	48.9000	48.4500	48.4500	-0.920%	3	1,896	-30.444%
2025-12-23	49.1400	49.4500	48.9000	48.9000	-1.192%	4	1,896	-31.084%
2025-12-22	49.8900	49.8900	49.4100	49.4900	-4.182%	4	1,896	-31.905%
2025-12-19	52.6000	52.6000	51.6500	51.6500	-4.440%	38	1,894	-34.753%
2025-12-18	55.1000	55.1000	53.7500	54.0500	-3.465%	38	1,856	-37.650%
2025-12-17	54.5500	56.2500	54.5500	55.9900	+0.071%	4	1,818	-39.811%
2025-12-16	55.2500	55.9500	54.9400	55.9500	+2.005%	3	1,814	-39.768%
2025-12-15	53.7000	54.8600	53.7000	54.8500	+2.638%	8	1,811	-38.560%
2025-12-12	52.4000	53.4900	52.4000	53.4400	-1.129%	3	1,803	-36.939%
2025-12-11	54.0500	54.0500	54.0500	54.0500	+2.020%	1	1,800	-37.650%
2025-12-10	54.7400	54.7400	52.8900	52.9800	-1.616%	8	1,799	-36.391%
2025-12-09	54.0400	54.0400	53.8500	53.8500	-0.536%	152	1,793	-37.419%
2025-12-08	52.6400	54.1400	52.6400	54.1400	+0.932%	2	1,768	-37.754%
2025-12-05	53.6400	53.6400	53.6400	53.6400	-1.578%	1	1,766	-37.174%
2025-12-04	55.1600	55.1600	54.5000	54.5000	-1.179%	2	1,765	-38.165%
2025-12-03	55.1500	55.1500	55.1500	55.1500	-2.389%	2	1,763	-38.894%
2025-12-02	56.3000	56.5000	56.3000	56.5000	-1.396%	2	1,763	-40.354%
2025-12-01	57.2000	57.3000	56.7500	57.3000	-8.466%	9	1,761	-41.187%
2025-11-25	62.6000	62.6000	62.6000	62.6000	-2.188%	1	1,756	-46.166%
2025-11-24	64.0000	64.0000	64.0000	64.0000	-1.538%	1	1,755	-47.344%
2025-11-20	61.9500	65.0000	61.9500	65.0000	+2.057%	15	1,754	-48.154%
2025-11-19	63.6900	63.6900	63.6900	63.6900	+1.563%	1	1,753	-47.087%
2025-11-07	62.4200	62.7100	62.4200	62.7100	+20.134%	14	1,687	-46.261%
2025-10-28	52.2000	52.2000	52.2000	52.2000	-3.867%	201	1,673	-35.441%
2025-09-16	54.3000	54.3000	54.3000	54.3000	+0.221%	3	1,673	-37.937%
2025-09-15	53.5000	54.1800	53.5000	54.1800	-0.129%	634	1,653	-37.800%
2025-09-12	54.2500	54.2500	54.2500	54.2500	-3.470%	2	1,098	-37.880%
2025-08-27	55.8000	56.2000	55.8000	56.2000	+0.663%	2	1,100	-40.036%
2025-08-22	55.8300	55.8300	55.8300	55.8300	-1.811%	1	1,101	-39.638%
2025-08-18	56.8600	56.8600	56.8600	56.8600	-0.594%	1	1,101	-40.732%
2025-08-12	57.1200	57.2000	57.1200	57.2000	-5.235%	2	1,101	-41.084%
2025-07-15	60.7000	60.7000	60.3600	60.3600	-0.544%	3	1,101	-44.168%
2025-07-14	60.6900	60.6900	60.6900	60.6900	-45.275%	1	1,101	-44.472%
2025-04-22	110.9000	110.9000	110.9000	110.9000	+6.840%	5	902	-69.612%
2025-04-08	103.8000	103.8000	103.8000	103.8000	+41.803%	1	903	-67.534%
2025-03-31	74.5200	74.5200	72.5000	73.2000	+11.314%	6	903	-53.962%
2025-03-27	65.7600	65.7600	65.7600	65.7600	+0.474%	1	909	-48.753%
2025-03-26	65.4500	65.4500	65.4500	65.4500	-12.965%	1	908	-48.510%
2025-03-05	75.2000	75.2000	75.2000	75.2000	+15.373%	1	907	-55.186%
2024-12-31	65.1800	65.1800	65.1800	65.1800	-7.938%	8	901	-48.297%
2024-12-18	70.8000	70.8000	70.8000	70.8000	+21.316%	1	901	-52.401%
2024-12-05	58.3600	58.3600	58.3600	58.3600	-1.235%	1	901	-42.255%
2024-11-07	59.0900	59.0900	59.0900	59.0900	-20.041%	8	900	-42.968%
2024-10-22	73.9000	73.9000	73.9000	73.9000	-15.927%	2	15	-54.398%
2024-08-01	87.9000	87.9000	87.9000	87.9000	+3.534%	2	15	-61.661%
2024-07-26	84.9000	84.9000	84.9000	84.9000	-26.270%	2	15	-60.306%
2024-03-08	115.1500	115.1500	115.1500	115.1500	+0.894%	2	15	-70.734%
2024-02-29	114.1300	114.1300	114.1300	114.1300	-29.904%	500	15	-70.472%
2023-12-18	162.8200	162.8200	162.8200	162.8200	-0.221%	1	15	-79.302%
2023-12-13	163.1800	163.1800	163.1800	163.1800	-0.238%	200	15	-79.348%
2023-12-12	163.5700	163.5700	163.5700	163.5700	-5.685%	315	15	-79.397%
2023-12-07	173.4300	173.4300	173.4300	173.4300	-1.455%	500	15	-80.569%
2023-12-06	175.9900	175.9900	175.9900	175.9900	+4.594%	15	15	-80.851%
2023-11-30	168.2600	168.2600	168.2600	168.2600	+3.233%	1	15	-79.971%
2023-11-22	162.9900	162.9900	162.9900	162.9900	-23.143%	100	15	-79.324%
2023-07-07	212.0700	212.0700	212.0700	212.0700	-7.003%	40	15	-84.109%
2023-06-22	228.0400	228.0400	228.0400	228.0400	+1.401%	1	15	-85.222%
2023-06-13	224.8900	224.8900	224.8900	224.8900	-2.230%	1	15	-85.015%
2023-06-09	229.8500	231.4600	229.8500	230.0200	-5.826%	41	15	-85.349%
2023-06-02	245.8400	245.8400	244.2500	244.2500	-15.338%	2	15	-86.203%
2023-03-02	288.5000	288.5000	288.5000	288.5000	+0.874%	1	15	-88.319%
2023-02-28	286.0000	286.0000	286.0000	286.0000	-16.596%	1	15	-88.217%
2023-01-20	342.9100	342.9100	342.9100	342.9100	+0.061%	1	15	-90.172%
2022-11-22	342.7000	342.7000	342.7000	342.7000	-0.896%	5	15	-90.166%
2022-11-21	345.8000	345.8000	345.8000	345.8000	+1.230%	5	10	-90.254%
2022-11-15	341.6000	341.6000	341.6000	341.6000	-10.902%	5	5	-90.135%
2022-08-31	383.4000	383.4000	383.4000	383.4000	0.000%	1	1	-91.210%

.dark-mode .R1ql3D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1ql3D{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P3400SPX Dec 17 2027 3400.00 Put (SPX271217P03400000)option OPRA

SPX20271217P3400
SPX Dec 17 2027 3400.00 Put (SPX271217P03400000)
option OPRA