Dark

SPX20271217P3600
SPX Dec 17 2027 3600.00 Put (SPX271217P03600000)
option OPRA

Inactive

Jun 22, 2026

39.90-0.275%(-0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	39.9000	39.9000	39.9000	39.9000	-0.275%	2	6,170	0.000%
2026-06-18	39.9800	40.0100	39.9800	40.0100	+0.025%	2	6,167	-0.275%
2026-06-17	39.2700	40.0000	39.2500	40.0000	+1.781%	4	6,167	-0.250%
2026-06-16	38.7800	39.4000	38.7800	39.3000	+0.795%	218	6,167	+1.527%
2026-06-15	39.1400	39.1800	38.9500	38.9900	-2.354%	184	5,959	+2.334%
2026-06-08	39.9000	39.9300	39.9000	39.9300	-8.606%	6	5,959	-0.075%
2026-06-05	43.4700	43.6900	43.4700	43.6900	+13.245%	2	5,959	-8.675%
2026-06-04	40.6300	40.7700	38.4600	38.5800	-3.574%	90	5,959	+3.421%
2026-06-03	39.9400	40.0300	39.9200	40.0100	+1.626%	282	5,914	-0.275%
2026-06-02	39.3100	39.4100	39.3100	39.3700	+1.443%	42	5,850	+1.346%
2026-06-01	38.7100	38.8200	38.6300	38.8100	-1.921%	42	5,850	+2.809%
2026-05-28	39.8700	40.0600	39.5700	39.5700	-3.110%	86	5,850	+0.834%
2026-05-26	40.7700	40.8400	40.7700	40.8400	-6.330%	2	5,850	-2.302%
2026-05-19	43.6600	43.6600	43.5000	43.6000	-17.891%	202	5,850	-8.486%
2026-04-14	53.1000	53.1000	53.1000	53.1000	-5.901%	1	5,700	-24.859%
2026-04-08	56.5500	56.5500	56.2600	56.4300	-15.902%	7	5,700	-29.293%
2026-03-18	66.5000	67.1000	66.5000	67.1000	+4.193%	11	5,700	-40.537%
2026-03-10	64.4000	64.6000	64.4000	64.4000	-8.782%	7	5,700	-38.043%
2026-03-03	70.6000	70.6000	70.6000	70.6000	+14.443%	1	5,696	-43.484%
2026-02-23	61.6900	61.6900	61.6900	61.6900	-2.079%	1	5,697	-35.322%
2026-02-13	63.0000	63.0000	63.0000	63.0000	+6.780%	1	5,697	-36.667%
2026-02-12	59.0000	59.0000	59.0000	59.0000	+3.691%	1	5,697	-32.373%
2026-02-11	56.9000	56.9000	56.7000	56.9000	-7.929%	208	5,698	-29.877%
2026-02-05	61.8000	61.8000	61.8000	61.8000	+5.102%	1	5,598	-35.437%
2026-01-29	58.2000	58.8000	58.2000	58.8000	+9.497%	2	5,598	-32.143%
2026-01-27	53.8900	53.8900	53.7000	53.7000	-0.371%	5	5,598	-25.698%
2026-01-26	53.6000	53.9000	53.5100	53.9000	-2.178%	8	5,598	-25.974%
2026-01-23	53.9100	55.1000	53.9100	55.1000	+2.416%	33	5,598	-27.586%
2026-01-22	53.2500	53.9000	53.2500	53.8000	-8.736%	10	5,598	-25.836%
2026-01-21	56.5400	58.9500	56.5400	58.9500	-1.750%	4	5,591	-32.316%
2026-01-20	60.0500	60.6700	60.0000	60.0000	+11.732%	3	5,591	-33.500%
2026-01-16	54.1000	54.1000	53.7000	53.7000	-1.287%	10	5,581	-25.698%
2026-01-15	54.9000	55.0000	54.3000	54.4000	-4.073%	19	5,581	-26.654%
2025-12-23	56.6300	56.7200	56.6300	56.7100	-1.202%	6	5,562	-29.642%
2025-12-22	57.4000	57.4000	57.4000	57.4000	-9.033%	1	5,562	-30.488%
2025-12-15	63.1000	63.1000	63.1000	63.1000	-3.723%	1	5,562	-36.767%
2025-12-01	65.5400	65.5400	65.5400	65.5400	-9.350%	15	5,561	-39.121%
2025-11-24	72.3000	72.3000	72.3000	72.3000	+13.447%	1	5,576	-44.813%
2025-10-30	63.4500	63.7300	63.4500	63.7300	+1.352%	2	5,575	-37.392%
2025-10-29	62.5800	62.8800	62.5800	62.8800	+0.850%	3	5,575	-36.546%
2025-10-24	62.3600	62.3600	62.3500	62.3500	-4.077%	2	5,575	-36.006%
2025-10-20	64.9500	65.0000	64.9500	65.0000	-13.759%	2	5,575	-38.615%
2025-10-16	73.1500	75.3700	73.1500	75.3700	+19.978%	2	5,575	-47.061%
2025-09-15	62.8500	62.8500	62.8200	62.8200	-3.354%	756	5,275	-36.485%
2025-09-09	65.0500	65.0500	64.8100	65.0000	-2.197%	10	4,719	-38.615%
2025-08-29	66.4600	66.4600	66.4600	66.4600	-0.806%	1	4,718	-39.964%
2025-07-25	67.0000	67.0000	67.0000	67.0000	-2.758%	2	4,718	-40.448%
2025-07-09	68.9000	68.9000	68.9000	68.9000	-19.566%	2	4,720	-42.090%
2025-06-20	85.6800	85.6800	85.6600	85.6600	+4.924%	800	4,720	-53.420%
2025-05-14	81.6400	81.6400	81.6400	81.6400	-4.403%	2	3,971	-51.127%
2025-05-12	85.4000	85.4000	85.4000	85.4000	-16.886%	2	3,969	-53.279%
2025-05-09	102.6000	102.7500	102.6000	102.7500	-5.958%	4	3,969	-61.168%
2025-05-07	109.2600	109.2600	109.2600	109.2600	+1.960%	1	3,968	-63.482%
2025-05-06	107.1600	107.1600	107.1600	107.1600	-1.688%	2	3,968	-62.766%
2025-05-01	105.1100	109.0000	105.1100	109.0000	+1.029%	5	3,966	-63.394%
2025-04-29	107.8900	107.8900	107.8900	107.8900	-17.515%	1	3,963	-63.018%
2025-04-22	130.8000	130.8000	130.8000	130.8000	-10.288%	2	3,962	-69.495%
2025-04-07	145.8000	145.8000	145.8000	145.8000	+105.932%	2	3,960	-72.634%
2025-01-23	70.8000	70.8000	70.8000	70.8000	-7.680%	1	3,808	-43.644%
2024-12-31	76.9600	76.9600	76.6900	76.6900	-0.661%	6	3,802	-47.972%
2024-12-30	77.2000	77.2000	77.2000	77.2000	-2.869%	1	3,802	-48.316%
2024-12-20	76.9600	79.5200	76.9600	79.4800	+11.786%	2,300	3,801	-49.799%
2024-12-09	71.1000	71.1000	71.1000	71.1000	+1.877%	1	1,408	-43.882%
2024-12-06	69.7900	69.7900	69.7900	69.7900	+2.032%	2	1,408	-42.828%
2024-12-04	68.4000	68.4000	68.4000	68.4000	-4.202%	1	1,408	-41.667%
2024-11-14	71.3000	71.4000	71.3000	71.4000	+3.809%	4	1,408	-44.118%
2024-11-11	68.8200	68.8200	68.7800	68.7800	-30.595%	4	409	-41.989%
2024-06-17	99.1000	99.1000	99.1000	99.1000	-21.349%	2	409	-59.738%
2024-03-22	126.0000	126.0000	126.0000	126.0000	-6.570%	2	409	-68.333%
2024-02-29	134.8600	134.8600	134.8600	134.8600	-24.928%	600	409	-70.414%
2024-01-18	179.6400	179.6400	179.6400	179.6400	-6.095%	10	409	-77.789%
2023-12-29	191.3000	191.3000	191.3000	191.3000	-2.908%	1	409	-79.143%
2023-12-26	198.3100	198.3100	197.0300	197.0300	+0.449%	5	409	-79.749%
2023-12-15	196.8500	196.8500	196.1500	196.1500	+1.401%	6	409	-79.658%
2023-12-13	193.4400	193.4400	193.4400	193.4400	0.000%	250	409	-79.373%
2023-12-12	193.0300	193.4400	193.0300	193.4400	-5.639%	326	409	-79.373%
2023-12-01	205.0000	205.0000	205.0000	205.0000	+5.578%	1	409	-80.537%
2023-11-28	194.1700	194.1700	194.1700	194.1700	-16.783%	175	409	-79.451%
2023-10-20	233.3300	233.3300	233.3300	233.3300	+16.142%	2	409	-82.900%
2023-08-30	200.9000	200.9000	200.9000	200.9000	-14.873%	1	409	-80.139%
2023-07-24	236.0000	236.0000	236.0000	236.0000	-11.805%	1	409	-83.093%
2023-06-16	267.5900	267.5900	267.5900	267.5900	-15.148%	10	409	-85.089%
2023-05-22	315.3600	315.3600	315.3600	315.3600	-10.523%	1	409	-87.348%
2023-05-11	352.4500	352.4500	352.4500	352.4500	+4.927%	1	409	-88.679%
2023-04-19	335.9000	335.9000	335.9000	335.9000	-4.682%	1	409	-88.121%
2023-04-12	352.4000	352.4000	352.4000	352.4000	-4.857%	1	409	-88.678%
2023-04-05	372.4600	372.4600	370.3900	370.3900	+5.799%	3	409	-89.228%
2023-03-31	350.0900	350.0900	350.0900	350.0900	-10.844%	1	409	-88.603%
2023-03-23	382.7100	392.6700	382.7100	392.6700	+4.378%	2	409	-89.839%
2023-03-22	366.0700	376.2000	366.0700	376.2000	+11.302%	3	409	-89.394%
2023-03-08	338.0000	338.0000	338.0000	338.0000	-10.102%	1	409	-88.195%
2023-01-24	375.9800	375.9800	375.9800	375.9800	-7.447%	1	409	-89.388%
2023-01-19	406.2300	406.2300	406.2300	406.2300	+1.304%	1	409	-90.178%
2023-01-18	401.0000	401.0000	401.0000	401.0000	-10.090%	1	409	-90.050%
2022-12-22	446.0000	446.0000	446.0000	446.0000	+11.380%	1	409	-91.054%
2022-11-01	400.4300	400.4300	400.4300	400.4300	-15.956%	1	509	-90.036%
2022-10-12	476.4500	476.4500	476.4500	476.4500	+1.725%	1	508	-91.626%
2022-10-10	463.2100	468.3700	463.2100	468.3700	+9.101%	2	507	-91.481%
2022-10-06	429.3000	429.3000	429.3000	429.3000	-0.163%	1	506	-90.706%
2022-10-04	430.0000	430.0000	430.0000	430.0000	-7.527%	1	507	-90.721%
2022-09-30	465.0000	465.0000	465.0000	465.0000	+2.613%	1	506	-91.419%
2022-09-27	453.1600	453.1600	453.1600	453.1600	+2.548%	501	506	-91.195%
2022-07-01	441.9000	441.9000	441.9000	441.9000	0.000%	5	0	-90.971%

.dark-mode .JHHGgF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHHGgF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P3600SPX Dec 17 2027 3600.00 Put (SPX271217P03600000)option OPRA

SPX20271217P3600
SPX Dec 17 2027 3600.00 Put (SPX271217P03600000)
option OPRA