Dark

SPX20271217P3800
SPX Dec 17 2027 3800.00 Put (SPX271217P03800000)
option OPRA

Inactive

Jun 23, 2026

46.58-1.522%(-0.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	46.5800	46.5800	46.5800	46.5800	-1.522%	2	1,135	0.000%
2026-06-17	45.8200	47.3000	45.8000	47.3000	+4.739%	3	1,134	-1.522%
2026-06-16	45.2500	45.2500	45.1600	45.1600	-1.290%	12	1,134	+3.144%
2026-06-03	45.7300	45.7500	45.7300	45.7500	-0.044%	2	1,122	+1.814%
2026-05-28	45.6800	45.8300	45.6300	45.7700	-3.439%	162	1,122	+1.770%
2026-05-21	49.0600	49.0600	47.4000	47.4000	-5.010%	15	1,041	-1.730%
2026-05-19	50.3800	50.3800	49.9000	49.9000	+0.971%	15	1,041	-6.653%
2026-05-14	50.5000	50.5000	49.4200	49.4200	-4.962%	82	1,041	-5.747%
2026-05-12	52.0000	52.0000	52.0000	52.0000	+1.404%	1	961	-10.423%
2026-05-11	51.2800	51.2800	51.2800	51.2800	-9.829%	7	961	-9.165%
2026-04-29	56.8700	56.8700	56.8700	56.8700	+1.282%	1	963	-18.094%
2026-04-27	56.1500	56.1500	56.1500	56.1500	-3.039%	1	963	-17.044%
2026-04-21	57.9100	57.9100	57.9100	57.9100	-5.837%	1	963	-19.565%
2026-04-14	61.5000	61.5000	61.5000	61.5000	-5.963%	7	963	-24.260%
2026-04-08	65.4000	65.4000	65.4000	65.4000	-7.757%	2	965	-28.777%
2026-04-06	70.9000	70.9000	70.9000	70.9000	+0.710%	1	963	-34.302%
2026-03-05	70.4000	70.4000	70.4000	70.4000	-1.813%	1	965	-33.835%
2026-02-27	71.7000	71.7000	71.7000	71.7000	+0.716%	1	964	-35.035%
2026-02-23	71.1900	71.1900	71.1900	71.1900	+7.538%	1	964	-34.569%
2026-02-11	66.0000	66.2000	65.8000	66.2000	+2.955%	11	963	-29.637%
2026-02-10	64.3000	64.3000	64.3000	64.3000	-6.906%	10	952	-27.558%
2026-02-05	69.0700	69.0700	69.0700	69.0700	+8.772%	2	962	-32.561%
2026-01-27	63.5000	63.5000	63.5000	63.5000	+0.475%	10	970	-26.646%
2026-01-23	62.8000	63.3000	62.8000	63.2000	+1.445%	7	970	-26.297%
2026-01-22	62.4000	62.4000	62.3000	62.3000	-5.276%	3	963	-25.233%
2026-01-21	65.7700	65.7700	65.7700	65.7700	+5.232%	15	963	-29.177%
2026-01-16	63.1000	63.1000	62.5000	62.5000	-1.420%	20	961	-25.472%
2026-01-15	63.8000	63.8000	63.2000	63.4000	-2.805%	10	961	-26.530%
2025-12-30	65.2000	65.2300	65.2000	65.2300	+0.031%	2	959	-28.591%
2025-12-29	65.2100	65.2100	65.2100	65.2100	-14.141%	3	959	-28.569%
2025-12-17	75.9500	75.9500	75.9500	75.9500	+3.053%	4	956	-38.670%
2025-12-15	73.7000	73.7000	73.7000	73.7000	+1.515%	4	952	-36.798%
2025-12-05	72.6000	72.6000	72.6000	72.6000	-4.348%	16	952	-35.840%
2025-12-01	77.0000	77.0000	75.4000	75.9000	-1.811%	31	936	-38.630%
2025-11-26	78.0500	78.0500	77.3000	77.3000	-15.148%	12	928	-39.741%
2025-11-21	91.1000	91.1000	91.1000	91.1000	+15.287%	1	928	-48.869%
2025-11-06	79.0200	79.0200	79.0200	79.0200	+14.026%	1	927	-41.053%
2025-10-27	69.3000	69.3000	69.3000	69.3000	-8.467%	1	927	-32.785%
2025-10-20	75.7100	75.7100	75.7100	75.7100	-0.119%	3	927	-38.476%
2025-10-09	77.2000	77.2000	75.8000	75.8000	+0.437%	31	924	-38.549%
2025-09-24	75.5000	75.5000	75.4000	75.4700	+1.575%	4	893	-38.280%
2025-09-16	74.0000	74.3000	74.0000	74.3000	+3.338%	32	893	-37.308%
2025-09-15	71.9000	71.9000	71.9000	71.9000	-0.937%	1	861	-35.216%
2025-09-11	72.5800	72.5800	72.5800	72.5800	-8.670%	1	861	-35.823%
2025-08-08	79.4700	79.4700	79.4700	79.4700	-2.491%	3	861	-41.387%
2025-07-21	82.0000	82.0000	81.5000	81.5000	0.000%	2	861	-42.847%
2025-07-10	81.5000	81.5000	81.5000	81.5000	-8.437%	1	861	-42.847%
2025-06-27	88.7300	89.0100	88.7300	89.0100	-10.182%	4	861	-47.669%
2025-06-18	99.1000	99.1000	99.1000	99.1000	-20.016%	2	861	-52.997%
2025-04-25	123.9000	123.9000	123.9000	123.9000	-3.052%	4	861	-62.405%
2025-04-24	127.8000	127.8000	127.8000	127.8000	-7.686%	2	861	-63.552%
2025-04-23	137.6000	138.4400	136.6000	138.4400	-14.963%	17	861	-66.354%
2025-04-16	159.0500	162.8000	155.4500	162.8000	+9.852%	4	863	-71.388%
2025-04-15	148.2000	148.2000	148.2000	148.2000	+2.988%	2	863	-68.570%
2025-04-14	143.9000	143.9000	143.9000	143.9000	-9.303%	102	863	-67.630%
2025-04-11	160.4700	160.4700	158.4400	158.6600	-25.047%	36	763	-70.642%
2025-04-09	211.6800	211.6800	211.6800	211.6800	+30.345%	2	757	-77.995%
2025-04-04	179.5000	179.5000	162.4000	162.4000	+62.238%	8	757	-71.318%
2025-04-02	100.1000	100.1000	100.1000	100.1000	-13.558%	10	757	-53.467%
2025-03-11	123.3300	123.3300	115.8000	115.8000	+0.251%	7	657	-59.775%
2025-03-10	115.5100	115.5100	115.5100	115.5100	+38.834%	2	657	-59.674%
2025-02-21	83.2000	83.2000	83.2000	83.2000	+1.836%	2	657	-44.014%
2025-02-20	82.4000	82.4000	81.7000	81.7000	-0.037%	2	657	-42.987%
2025-02-19	81.7300	81.7300	81.7300	81.7300	-8.169%	3	657	-43.007%
2025-02-03	82.8000	89.0000	82.8000	89.0000	-2.732%	11	657	-47.663%
2025-01-27	91.5000	91.5000	91.5000	91.5000	+9.581%	10	658	-49.093%
2025-01-24	83.5000	83.5000	83.5000	83.5000	-6.787%	2	658	-44.216%
2024-12-23	89.5800	89.5800	89.5800	89.5800	+3.921%	1	657	-48.002%
2024-12-18	86.2000	86.2000	86.2000	86.2000	-0.312%	10	658	-45.963%
2024-12-12	86.4700	86.4700	86.4700	86.4700	+1.241%	6	658	-46.132%
2024-12-10	85.4100	85.4100	85.4100	85.4100	+2.866%	2	658	-45.463%
2024-12-05	83.0300	83.0300	83.0300	83.0300	+4.704%	2	658	-43.900%
2024-12-02	81.7000	81.7000	79.3000	79.3000	-8.005%	5	658	-41.261%
2024-11-25	86.2000	86.2000	86.2000	86.2000	-4.148%	4	86	-45.963%
2024-11-19	93.9300	93.9300	89.9300	89.9300	-0.244%	12	86	-48.204%
2024-11-18	90.1500	90.1500	90.1500	90.1500	-0.122%	8	86	-48.331%
2024-11-15	90.2600	90.2600	90.2600	90.2600	+8.057%	2	86	-48.394%
2024-11-11	83.5300	83.5300	83.5300	83.5300	-3.867%	4	86	-44.236%
2024-11-06	86.8900	86.8900	86.8900	86.8900	-13.413%	4	86	-46.392%
2024-10-28	100.3500	100.3500	100.3500	100.3500	-4.063%	6	86	-53.582%
2024-10-21	104.6000	104.6000	104.6000	104.6000	-4.449%	2	86	-55.468%
2024-10-15	110.2700	110.2700	109.4700	109.4700	-5.978%	24	86	-57.450%
2024-10-10	116.4300	116.4300	116.4300	116.4300	-3.602%	20	86	-59.993%
2024-10-08	120.7800	120.7800	120.7800	120.7800	-6.154%	22	86	-61.434%
2024-10-07	128.7000	128.7000	128.7000	128.7000	+6.452%	2	86	-63.807%
2024-10-01	126.7900	134.8000	120.9000	120.9000	-3.926%	20	86	-61.472%
2024-09-27	125.8400	125.8400	125.8400	125.8400	+0.963%	14	86	-62.985%
2024-09-25	124.6400	124.6400	124.6400	124.6400	+5.181%	22	86	-62.628%
2024-09-23	123.1600	123.5100	118.5000	118.5000	+3.043%	42	86	-60.692%
2024-08-16	115.0000	115.0000	115.0000	115.0000	-0.174%	2	86	-59.496%
2024-07-30	115.2000	115.2000	115.2000	115.2000	-10.974%	4	86	-59.566%
2024-07-26	129.4000	129.4000	129.4000	129.4000	+5.849%	24	86	-64.003%
2024-07-24	122.2500	122.2500	122.2500	122.2500	+7.957%	6	86	-61.898%
2024-07-23	113.2400	113.2400	113.2400	113.2400	+1.125%	12	86	-58.866%
2024-07-22	114.5600	116.3300	111.8000	111.9800	-2.021%	16	86	-58.403%
2024-07-17	114.2900	114.2900	114.2900	114.2900	+4.988%	22	86	-59.244%
2024-07-16	108.4400	108.8600	108.4400	108.8600	+4.272%	16	86	-57.211%
2024-07-15	104.4000	104.4000	104.4000	104.4000	-2.311%	18	86	-55.383%
2024-07-11	106.8700	106.8700	106.8700	106.8700	0.000%	2	86	-56.414%
2024-07-09	106.2000	106.8700	106.2000	106.8700	-2.704%	28	86	-56.414%
2024-07-01	109.8400	109.8400	109.8400	109.8400	-2.796%	4	86	-57.593%
2024-06-27	113.0000	113.0000	113.0000	113.0000	-2.611%	8	86	-58.779%
2024-06-25	116.0300	116.0300	116.0300	116.0300	+0.563%	12	86	-59.855%
2024-06-24	115.3800	115.3800	115.3800	115.3800	+0.330%	12	86	-59.629%
2024-06-21	115.0000	115.0000	115.0000	115.0000	-0.768%	6	86	-59.496%
2024-06-20	116.8700	117.1400	115.8900	115.8900	+6.224%	48	86	-59.807%
2024-06-18	113.1300	113.7800	109.1000	109.1000	-28.034%	72	86	-57.305%
2024-04-15	151.6000	151.6000	151.6000	151.6000	-5.897%	2	86	-69.274%
2024-03-19	161.1000	161.1000	161.1000	161.1000	+0.706%	6	86	-71.086%
2024-02-29	159.9700	159.9700	159.9700	159.9700	-11.501%	380	86	-70.882%
2024-02-07	180.7600	180.7600	180.7600	180.7600	-21.203%	110	86	-74.231%
2023-12-13	229.4000	229.4000	229.4000	229.4000	-0.222%	70	86	-79.695%
2023-12-12	229.9100	229.9100	229.9100	229.9100	-4.511%	70	86	-79.740%
2023-12-08	240.7700	240.7700	240.7700	240.7700	-1.606%	130	86	-80.654%
2023-12-07	244.7000	244.7000	244.7000	244.7000	+1.810%	400	86	-80.964%
2023-11-10	240.3500	240.3500	240.3500	240.3500	-11.704%	1	86	-80.620%
2023-10-02	272.2100	272.2100	272.2100	272.2100	-9.565%	1	86	-82.888%
2023-08-21	301.0000	301.0000	301.0000	301.0000	-1.311%	1	86	-84.525%
2023-08-18	305.0000	305.0000	305.0000	305.0000	+15.094%	1	86	-84.728%
2023-07-27	265.0000	265.0000	265.0000	265.0000	-5.357%	1	86	-82.423%
2023-07-14	280.0000	280.0000	280.0000	280.0000	-15.617%	1	86	-83.364%
2023-06-05	331.8200	331.8200	331.8200	331.8200	-8.728%	3	86	-85.962%
2023-05-25	363.5500	363.5500	363.5500	363.5500	-7.985%	1	86	-87.187%
2023-04-27	395.0000	395.1000	395.0000	395.1000	-9.934%	20	86	-88.211%
2023-03-28	437.0100	438.6800	433.7200	438.6800	+0.950%	4	86	-89.382%
2023-03-23	434.5500	434.5500	434.5500	434.5500	+4.736%	1	86	-89.281%
2023-03-22	414.9000	414.9000	414.9000	414.9000	-3.140%	1	86	-88.773%
2023-03-21	428.3500	428.3500	428.3500	428.3500	-6.390%	1	86	-89.126%
2023-03-20	457.5900	457.5900	457.5900	457.5900	-1.701%	1	86	-89.821%
2023-03-17	465.8700	465.8700	465.5100	465.5100	+0.101%	2	86	-89.994%
2023-03-16	465.0400	465.0400	465.0400	465.0400	+0.037%	1	86	-89.984%
2023-03-13	464.8700	464.8700	464.8700	464.8700	+27.508%	1	86	-89.980%
2023-03-06	364.5800	364.5800	364.5800	364.5800	-8.857%	1	86	-87.224%
2023-02-02	400.0100	400.0100	400.0100	400.0100	-2.773%	1	86	-88.355%
2023-01-26	411.4200	411.4200	411.4200	411.4200	-5.246%	1	86	-88.678%
2023-01-24	434.2000	434.2000	434.2000	434.2000	-5.813%	1	86	-89.272%
2023-01-18	461.0000	461.0000	461.0000	461.0000	-6.148%	1	86	-89.896%
2023-01-06	491.2000	491.2000	491.2000	491.2000	-2.573%	1	86	-90.517%
2022-12-21	504.1700	504.1700	504.1700	504.1700	+0.233%	1	11	-90.761%
2022-12-19	503.0000	503.0000	503.0000	503.0000	+0.329%	1	11	-90.740%
2022-12-16	501.3500	501.3500	501.3500	501.3500	+4.092%	1	11	-90.709%
2022-12-07	481.6400	481.6400	481.6400	481.6400	-3.032%	1	11	-90.329%
2022-10-21	496.7000	496.7000	496.7000	496.7000	+0.281%	1	11	-90.622%
2022-10-18	495.3200	495.3200	495.3100	495.3100	-4.084%	3	11	-90.596%
2022-09-27	516.4000	516.4000	516.4000	516.4000	+3.487%	3	8	-90.980%
2022-09-22	499.0000	499.0000	499.0000	499.0000	+0.415%	1	7	-90.665%
2022-08-31	496.9400	496.9400	496.9400	496.9400	-4.499%	1	6	-90.627%
2022-07-25	482.9200	520.3500	482.9200	520.3500	+2.801%	2	5	-91.048%
2022-07-18	506.0500	506.1700	505.5500	506.1700	0.000%	3	3	-90.798%

.dark-mode .yKlsCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yKlsCZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P3800SPX Dec 17 2027 3800.00 Put (SPX271217P03800000)option OPRA

SPX20271217P3800
SPX Dec 17 2027 3800.00 Put (SPX271217P03800000)
option OPRA