Dark

SPX20271217P3900
SPX Dec 17 2027 3900.00 Put (SPX271217P03900000)
option OPRA

EOD

Jun 30, 2026

45.01-8.124%(-3.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	45.0100	45.0100	45.0100	45.0100	-8.124%	3	3,191	0.000%
2026-06-18	48.9800	48.9900	48.9800	48.9900	-0.265%	60	3,187	-8.124%
2026-06-17	49.1200	49.1200	49.1200	49.1200	+1.488%	1	3,187	-8.367%
2026-06-16	48.4000	48.4000	48.4000	48.4000	-9.533%	8	3,187	-7.004%
2026-06-05	53.4000	53.7000	53.4000	53.5000	+13.228%	24	3,187	-15.869%
2026-05-29	47.3000	47.3000	47.2500	47.2500	-3.512%	600	3,187	-4.741%
2026-05-28	48.8600	48.9700	48.8600	48.9700	-12.083%	2	2,773	-8.087%
2026-05-12	55.7000	55.7000	55.7000	55.7000	-10.851%	1	2,773	-19.192%
2026-04-17	62.8200	62.8200	62.4800	62.4800	-2.830%	49	2,774	-27.961%
2026-04-16	64.3000	64.3000	64.3000	64.3000	-1.772%	35	2,733	-30.000%
2026-04-15	65.4600	65.4600	65.4400	65.4600	-5.948%	4	2,698	-31.240%
2026-04-10	69.6000	69.6000	69.6000	69.6000	+2.353%	32	2,696	-35.330%
2026-04-09	68.0000	68.0000	68.0000	68.0000	-2.243%	1	2,697	-33.809%
2026-04-08	69.5600	69.5600	69.5600	69.5600	-14.545%	5	2,696	-35.293%
2026-04-07	81.4000	81.4000	81.4000	81.4000	+1.623%	1	2,691	-44.705%
2026-04-01	80.1000	80.1000	80.1000	80.1000	-12.248%	1	2,691	-43.808%
2026-03-20	85.8200	91.2800	85.8200	91.2800	+8.434%	2,004	2,726	-50.690%
2026-03-12	83.7800	84.1800	83.7800	84.1800	+4.701%	2	987	-46.531%
2026-03-10	79.4000	80.4000	79.4000	80.4000	+5.236%	9	986	-44.017%
2026-02-27	76.4000	76.4000	76.4000	76.4000	-4.008%	50	988	-41.086%
2026-02-17	79.5900	79.5900	79.5900	79.5900	+5.278%	5	943	-43.448%
2026-02-12	75.6000	75.6000	75.6000	75.6000	+6.479%	1	943	-40.463%
2026-02-11	71.0000	71.0000	71.0000	71.0000	+1.617%	5	942	-36.606%
2026-02-10	69.8700	69.8700	69.8700	69.8700	+2.449%	8	937	-35.580%
2026-01-23	67.7000	68.2000	67.7000	68.2000	+1.943%	15	929	-34.003%
2026-01-22	66.9000	66.9000	66.9000	66.9000	-0.742%	3	914	-32.720%
2026-01-16	68.1000	68.1000	67.4000	67.4000	-2.035%	11	911	-33.220%
2026-01-15	68.4000	68.8000	67.8000	68.8000	-4.577%	44	911	-34.578%
2026-01-02	73.3000	73.3000	72.1000	72.1000	-4.389%	34	899	-37.573%
2025-12-19	75.4800	75.9800	75.4100	75.4100	-4.302%	131	865	-40.313%
2025-12-15	78.8000	78.8000	78.8000	78.8000	-16.348%	8	734	-42.881%
2025-11-20	94.4000	94.6000	94.2000	94.2000	+15.967%	8	719	-52.219%
2025-09-24	81.2700	81.2700	81.2300	81.2300	+4.008%	2	711	-44.589%
2025-09-15	78.1000	78.1000	78.1000	78.1000	-0.951%	1	711	-42.369%
2025-09-11	78.8500	78.8500	78.8500	78.8500	-5.308%	1	711	-42.917%
2025-09-05	83.2700	83.2700	83.2700	83.2700	+1.673%	3	711	-45.947%
2025-08-27	81.9000	81.9000	81.9000	81.9000	-0.727%	1	708	-45.043%
2025-08-22	82.5000	82.5000	82.5000	82.5000	-3.678%	2	322	-45.442%
2025-08-08	85.6500	85.6500	85.6500	85.6500	-6.393%	1	324	-47.449%
2025-07-16	91.5000	91.5000	91.5000	91.5000	+1.520%	5	324	-50.809%
2025-07-14	90.1300	90.1300	90.1300	90.1300	-0.847%	4	319	-50.061%
2025-07-03	91.0000	91.0000	90.9000	90.9000	-2.572%	2	321	-50.484%
2025-07-02	93.3000	93.3000	93.3000	93.3000	-5.452%	1	321	-51.758%
2025-06-11	98.6800	98.6800	98.6800	98.6800	-8.596%	5	322	-54.388%
2025-05-27	107.9600	107.9600	107.9600	107.9600	+3.222%	5	327	-58.309%
2025-05-20	104.5900	104.5900	104.5900	104.5900	-17.189%	2	322	-56.965%
2025-05-08	126.3000	126.3000	126.3000	126.3000	-2.169%	2	320	-64.363%
2025-05-02	129.1000	129.1000	129.1000	129.1000	-3.368%	4	318	-65.136%
2025-05-01	133.6000	133.6000	133.6000	133.6000	-6.964%	2	316	-66.310%
2025-04-30	143.6000	143.6000	143.6000	143.6000	+4.058%	2	315	-68.656%
2025-04-28	138.0000	138.0000	138.0000	138.0000	-22.875%	2	313	-67.384%
2025-04-22	178.9300	178.9300	178.9300	178.9300	-12.972%	4	312	-74.845%
2025-04-08	209.9000	210.1000	205.6000	205.6000	-0.643%	9	312	-78.108%
2025-04-07	206.9300	206.9300	206.9300	206.9300	+46.863%	5	298	-78.249%
2025-04-03	140.9000	140.9000	140.9000	140.9000	+32.674%	2	298	-68.055%
2025-04-02	106.2000	106.2000	106.2000	106.2000	-4.152%	2	296	-57.618%
2025-04-01	110.8000	110.8000	110.8000	110.8000	-1.071%	2	294	-59.377%
2025-03-31	112.0000	112.0000	112.0000	112.0000	+4.089%	2	292	-59.813%
2025-03-17	107.6000	107.6000	107.6000	107.6000	-3.237%	2	290	-58.169%
2025-03-14	111.2000	111.2000	111.2000	111.2000	-5.119%	4	288	-59.523%
2025-03-12	117.2000	117.2000	117.2000	117.2000	-8.222%	2	286	-61.596%
2025-03-11	127.7000	127.7000	127.7000	127.7000	+34.421%	2	284	-64.753%
2025-02-21	92.6000	95.0000	92.4000	95.0000	-3.710%	6	282	-52.621%
2024-11-15	98.6600	98.6600	98.6600	98.6600	-9.677%	2	279	-54.379%
2024-10-28	109.2300	109.2300	109.2300	109.2300	-33.700%	2	5	-58.793%
2024-04-15	164.7500	164.7500	164.7500	164.7500	-33.774%	2	5	-72.680%
2023-12-13	248.7700	248.7700	248.7700	248.7700	-0.233%	150	5	-81.907%
2023-12-12	249.3500	249.3500	249.3500	249.3500	-0.080%	150	5	-81.949%
2023-11-15	249.5500	249.5500	249.5500	249.5500	-14.611%	1	5	-81.964%
2023-10-06	292.2500	292.2500	292.2500	292.2500	-0.999%	5	5	-84.599%
2023-10-02	295.2000	295.2000	295.2000	295.2000	-2.939%	1	5	-84.753%
2023-09-27	304.1400	304.1400	304.1400	304.1400	+4.559%	4	5	-85.201%
2023-09-21	290.8800	290.8800	290.8800	290.8800	-3.105%	4	5	-84.526%
2023-07-21	300.2000	300.2000	300.2000	300.2000	-15.920%	5	5	-85.007%
2023-06-05	357.0400	357.0400	357.0400	357.0400	-9.752%	3	5	-87.394%
2023-05-22	395.6200	395.6200	395.6200	395.6200	-7.116%	1	5	-88.623%
2023-04-27	425.9300	425.9300	425.9300	425.9300	-9.179%	1	5	-89.433%
2023-03-28	468.9800	468.9800	468.9800	468.9800	-5.820%	1	5	-90.403%
2023-03-20	497.9600	497.9600	497.9600	497.9600	+9.799%	1	5	-90.961%
2023-03-14	453.5200	453.5200	453.5200	453.5200	+7.894%	10	5	-90.075%
2023-02-21	420.3400	420.3400	420.3400	420.3400	+6.176%	1	5	-89.292%
2023-02-15	395.8900	395.8900	395.8900	395.8900	-21.189%	1	5	-88.631%
2023-01-20	502.3300	502.3300	502.3300	502.3300	+5.185%	45	5	-91.040%
2023-01-17	477.5700	477.5700	477.5700	477.5700	-11.194%	1	5	-90.575%
2022-12-21	537.7700	537.7700	537.7700	537.7700	+0.563%	1	5	-91.630%
2022-12-16	534.7600	534.7600	534.7600	534.7600	+13.129%	1	4	-91.583%
2022-11-23	472.7000	472.7000	472.7000	472.7000	-4.118%	1	5	-90.478%
2022-11-21	493.0000	493.0000	493.0000	493.0000	-5.970%	1	5	-90.870%
2022-11-03	524.3000	524.3000	524.3000	524.3000	+0.450%	1	4	-91.415%
2022-08-01	521.9500	521.9500	521.9500	521.9500	-3.291%	1	3	-91.377%
2022-07-18	539.5300	539.7100	539.2400	539.7100	0.000%	3	3	-91.660%

.dark-mode .Jm2Dm1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jm2Dm1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P3900SPX Dec 17 2027 3900.00 Put (SPX271217P03900000)option OPRA

SPX20271217P3900
SPX Dec 17 2027 3900.00 Put (SPX271217P03900000)
option OPRA