Dark

SPX20271217P3500
SPX Dec 17 2027 3500.00 Put (SPX271217P03500000)
option OPRA

EOD

Jul 2, 2026

35.90-2.815%(-1.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	35.9000	35.9000	35.9000	35.9000	-2.815%	2	4,845	0.000%
2026-06-17	37.6400	37.6400	36.9400	36.9400	+1.012%	163	4,713	-2.815%
2026-06-16	36.6000	36.7500	36.5700	36.5700	+1.022%	19	4,713	-1.832%
2026-06-15	36.3800	36.3800	36.2000	36.2000	-5.012%	2	4,754	-0.829%
2026-06-12	38.1100	38.1100	38.1100	38.1100	+2.117%	2	4,754	-5.799%
2026-06-08	37.3200	37.3200	37.3200	37.3200	-5.638%	2	4,754	-3.805%
2026-06-05	37.0700	39.5500	37.0700	39.5500	+10.167%	4	4,754	-9.229%
2026-06-04	37.0100	37.0700	35.8000	35.9000	-3.624%	316	4,752	0.000%
2026-06-03	37.2000	37.2500	37.1300	37.2500	+2.476%	52	4,599	-3.624%
2026-06-02	36.4200	36.4200	36.3500	36.3500	-0.137%	2	4,599	-1.238%
2026-06-01	36.1200	36.4000	36.1000	36.4000	-1.114%	50	4,599	-1.374%
2026-05-28	36.9400	36.9400	36.8100	36.8100	-3.081%	2	4,577	-2.472%
2026-05-26	37.3000	37.9800	37.3000	37.9800	-7.704%	3	4,577	-5.477%
2026-05-15	41.4000	41.5900	41.1500	41.1500	+1.731%	32	4,575	-12.758%
2026-05-14	41.8600	41.8600	40.4500	40.4500	-2.881%	20	4,605	-11.248%
2026-05-13	41.4000	41.6900	41.1500	41.6500	-4.472%	10	4,500	-13.806%
2026-05-05	44.1000	44.1000	43.6000	43.6000	-6.738%	2	4,500	-17.661%
2026-04-17	46.7500	46.7500	46.7500	46.7500	-4.592%	131	4,500	-23.209%
2026-04-16	49.0400	49.0700	49.0000	49.0000	+0.020%	200	4,500	-26.735%
2026-04-15	48.6500	49.0100	48.6500	48.9900	-16.542%	58	4,607	-26.720%
2026-04-01	58.7000	58.7000	58.7000	58.7000	-5.929%	2	4,941	-38.842%
2026-03-31	63.0000	63.0000	62.4000	62.4000	-9.038%	4	4,942	-42.468%
2026-03-30	70.3000	70.3000	68.6000	68.6000	-4.722%	200	4,939	-47.668%
2026-03-27	72.0000	72.0000	72.0000	72.0000	+16.317%	1	4,739	-50.139%
2026-03-18	61.7000	61.9000	61.7000	61.9000	-8.957%	3	4,739	-42.003%
2026-03-09	64.7100	67.9900	64.7100	67.9900	+7.921%	130	4,736	-47.198%
2026-03-06	63.0000	63.0000	63.0000	63.0000	+13.106%	1	4,709	-43.016%
2026-03-05	55.7000	55.7000	55.7000	55.7000	-2.622%	1	4,710	-35.548%
2026-02-17	57.2000	57.2000	57.2000	57.2000	-1.549%	30	4,721	-37.238%
2026-02-13	58.1000	58.1000	58.1000	58.1000	+10.121%	2	4,689	-38.210%
2026-02-06	52.7600	52.7600	52.7600	52.7600	-3.370%	2	4,689	-31.956%
2026-02-04	54.6000	54.6000	54.6000	54.6000	+2.439%	1	4,687	-34.249%
2026-01-30	53.5000	53.5000	53.3000	53.3000	-2.381%	3	4,688	-32.645%
2026-01-29	54.6000	54.6000	54.6000	54.6000	+9.661%	6	4,687	-34.249%
2026-01-27	49.7900	49.7900	49.7900	49.7900	+0.201%	1	4,693	-27.897%
2026-01-26	49.6800	49.6900	49.6800	49.6900	-3.888%	3	4,693	-27.752%
2026-01-23	50.7800	51.7000	50.7800	51.7000	+4.024%	2	4,693	-30.561%
2026-01-22	49.7000	49.7000	49.7000	49.7000	-4.971%	3	4,693	-27.767%
2026-01-21	52.3000	52.3000	52.3000	52.3000	-6.104%	1	4,693	-31.358%
2026-01-20	54.6000	55.7000	54.6000	55.7000	+12.072%	3	4,692	-35.548%
2026-01-16	50.4000	50.4000	49.7000	49.7000	-1.972%	17	4,688	-27.767%
2026-01-15	51.2200	51.3900	50.3000	50.7000	-6.094%	41	4,688	-29.191%
2026-01-14	54.8200	54.8200	53.9900	53.9900	+7.187%	3	4,682	-33.506%
2026-01-13	50.7100	50.7100	50.3700	50.3700	-1.947%	2	4,683	-28.727%
2026-01-09	51.1700	51.3700	51.1700	51.3700	-0.272%	6	4,684	-30.115%
2026-01-08	51.5100	51.5100	51.5100	51.5100	-1.586%	4	4,688	-30.305%
2026-01-07	51.4000	52.3400	51.4000	52.3400	+0.965%	5	4,688	-31.410%
2026-01-06	52.0600	52.0900	51.8400	51.8400	-2.004%	9	4,689	-30.748%
2026-01-05	52.4000	52.9000	52.2500	52.9000	-0.788%	25	4,690	-32.136%
2026-01-02	53.3200	53.3200	53.3200	53.3200	-9.320%	1	4,699	-32.671%
2025-12-15	58.8000	58.8000	58.8000	58.8000	+2.528%	1	4,699	-38.946%
2025-12-05	57.3500	57.3500	57.3500	57.3500	-6.137%	1	4,698	-37.402%
2025-12-01	61.1000	61.1000	61.1000	61.1000	-1.452%	1	4,698	-41.244%
2025-11-12	62.0000	62.0000	62.0000	62.0000	+3.333%	150	4,628	-42.097%
2025-10-01	60.0000	60.0000	60.0000	60.0000	-0.448%	26	4,478	-40.167%
2025-09-24	60.2700	60.2700	60.2700	60.2700	-4.937%	2	4,452	-40.435%
2025-09-02	63.4000	63.4000	63.4000	63.4000	-2.880%	10	4,451	-43.375%
2025-07-11	65.2800	65.2800	65.2800	65.2800	-18.011%	1	4,451	-45.006%
2025-06-20	79.6200	79.6200	79.6200	79.6200	+10.140%	2	4,450	-54.911%
2025-06-16	72.2900	72.2900	72.2900	72.2900	+0.584%	1	4,450	-50.339%
2025-06-11	71.8700	71.8700	71.8700	71.8700	-4.757%	125	4,401	-50.049%
2025-05-15	75.1500	75.4600	75.1500	75.4600	-39.559%	2	4,276	-52.425%
2025-04-11	124.8700	124.8700	124.8500	124.8500	+26.366%	4	4,421	-71.245%
2025-04-09	111.5700	111.5700	98.8000	98.8000	-30.618%	4	4,421	-63.664%
2025-04-08	108.8100	147.5000	108.8100	142.4000	+11.774%	10	3,819	-74.789%
2025-04-07	127.4000	127.4000	127.4000	127.4000	+1.798%	1	3,814	-71.821%
2025-04-04	125.1500	125.1500	125.1500	125.1500	+55.292%	2	3,813	-71.314%
2025-04-01	78.0000	80.5900	77.8000	80.5900	-5.155%	5	3,813	-55.454%
2025-03-31	84.9700	84.9700	84.9700	84.9700	+4.901%	1	3,815	-57.750%
2025-03-18	81.0000	81.0000	81.0000	81.0000	+1.250%	1	3,115	-55.679%
2025-03-14	80.0000	80.0000	80.0000	80.0000	+13.234%	2	3,116	-55.125%
2025-02-26	70.6500	70.6500	70.6500	70.6500	+9.705%	1	3,115	-49.186%
2025-01-30	64.4000	64.4000	64.4000	64.4000	+0.468%	10	3,115	-44.255%
2025-01-24	64.1000	64.1000	64.1000	64.1000	-7.504%	10	3,115	-43.994%
2024-12-31	69.3000	69.3000	69.3000	69.3000	-28.261%	5	3,105	-48.196%
2024-09-24	96.6000	96.6000	96.6000	96.6000	-1.429%	60	3,105	-62.836%
2024-08-01	98.0000	98.0000	98.0000	98.0000	+1.502%	20	9	-63.367%
2024-05-31	96.5500	96.5500	96.5500	96.5500	+1.525%	2	9	-62.817%
2024-05-22	95.1000	95.1000	95.1000	95.1000	-1.400%	20	9	-62.250%
2024-05-21	96.4500	96.4500	96.4500	96.4500	-4.030%	2	9	-62.779%
2024-05-14	99.7000	100.5000	99.7000	100.5000	-5.340%	22	9	-64.279%
2024-05-07	106.1700	106.1700	106.1700	106.1700	-17.927%	2	9	-66.186%
2024-04-17	129.3600	129.3600	129.3600	129.3600	+4.745%	2	9	-72.248%
2024-03-04	123.5000	123.5000	123.5000	123.5000	-0.040%	2	9	-70.931%
2024-02-23	123.5500	123.5500	123.5500	123.5500	-13.237%	2,500	9	-70.943%
2024-02-13	142.4000	142.4000	142.4000	142.4000	-0.801%	1	9	-74.789%
2024-02-05	143.5500	143.5500	143.5500	143.5500	-11.059%	1	9	-74.991%
2024-01-31	161.4000	161.4000	161.4000	161.4000	-12.044%	1	9	-77.757%
2024-01-03	183.5000	183.5000	183.5000	183.5000	+2.778%	1	9	-80.436%
2023-12-12	178.5400	178.5400	178.5400	178.5400	-3.643%	175	9	-79.892%
2023-11-29	185.2900	185.2900	185.2900	185.2900	-7.030%	300	9	-80.625%
2023-11-02	199.3000	199.3000	199.3000	199.3000	-8.414%	1	9	-81.987%
2023-10-24	217.6100	217.6100	217.6100	217.6100	+11.498%	525	9	-83.503%
2023-10-17	195.1700	195.1700	195.1700	195.1700	+1.810%	52	9	-81.606%
2023-10-13	210.4000	210.4000	191.7000	191.7000	-11.899%	2	9	-81.273%
2023-09-27	217.5900	217.5900	217.5900	217.5900	+7.500%	4	9	-83.501%
2023-09-01	202.4100	202.4100	202.4100	202.4100	-12.751%	1	9	-82.264%
2023-07-13	231.9900	231.9900	231.9900	231.9900	-1.180%	1	9	-84.525%
2023-07-11	234.7600	234.7600	234.7600	234.7600	-9.110%	1	9	-84.708%
2023-06-26	258.2900	258.2900	258.2900	258.2900	-2.174%	3	9	-86.101%
2023-06-05	264.0300	264.0300	264.0300	264.0300	-8.820%	1	9	-86.403%
2023-05-31	289.5700	289.5700	289.5700	289.5700	+5.582%	1	9	-87.602%
2023-05-26	281.9100	281.9100	274.2600	274.2600	-20.407%	4	9	-86.910%
2023-05-04	339.4900	344.5800	339.4900	344.5800	+6.873%	3	9	-89.582%
2023-05-03	322.4200	322.4200	322.4200	322.4200	-2.146%	1	9	-88.865%
2023-04-26	329.4900	329.4900	329.4900	329.4900	-2.350%	1	9	-89.104%
2023-03-14	337.4200	337.4200	337.4200	337.4200	+9.445%	10	9	-89.360%
2023-02-27	308.3000	308.3000	308.3000	308.3000	-1.940%	1	9	-88.355%
2023-02-03	314.4000	314.4000	314.4000	314.4000	-11.297%	1	9	-88.581%
2023-01-25	354.4400	354.4400	354.4400	354.4400	+1.997%	1	9	-89.871%
2023-01-23	347.5000	347.5000	347.5000	347.5000	-12.469%	1	9	-89.669%
2022-12-28	397.0000	397.0000	397.0000	397.0000	+8.269%	1	9	-90.957%
2022-12-02	366.6800	366.6800	366.6800	366.6800	-0.683%	1	9	-90.209%
2022-11-22	369.2000	369.2000	369.2000	369.2000	-3.300%	5	9	-90.276%
2022-10-26	381.8000	381.8000	381.8000	381.8000	-6.878%	1	4	-90.597%
2022-10-18	410.0000	410.0000	410.0000	410.0000	-2.984%	1	5	-91.244%
2022-09-27	422.6100	422.6100	422.6100	422.6100	+6.569%	1	5	-91.505%
2022-09-15	396.5600	396.5600	396.5600	396.5600	+4.155%	1	5	-90.947%
2022-09-13	380.7400	380.7400	380.7400	380.7400	-0.761%	1	4	-90.571%
2022-08-23	383.6600	383.6600	383.6600	383.6600	-2.753%	1	4	-90.643%
2022-08-12	394.5200	394.5200	394.5200	394.5200	-7.975%	1	3	-90.900%
2022-07-26	428.7100	428.7100	428.7100	428.7100	+3.581%	1	2	-91.626%
2022-07-18	413.8900	413.8900	413.8900	413.8900	0.000%	1	1	-91.326%

.dark-mode .QXN86m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXN86m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P3500SPX Dec 17 2027 3500.00 Put (SPX271217P03500000)option OPRA

SPX20271217P3500
SPX Dec 17 2027 3500.00 Put (SPX271217P03500000)
option OPRA