Dark

SPX20271217P5000
SPX Dec 17 2027 5000.00 Put (SPX271217P05000000)
option OPRA

EOD

Jul 8, 2026

101.05+4.240%(+4.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	101.0500	101.0500	101.0500	101.0500	+4.240%	1	56,936	0.000%
2026-07-07	96.0000	96.9400	96.0000	96.9400	+3.007%	5	56,936	+4.240%
2026-07-06	94.6800	94.6800	94.1100	94.1100	-1.455%	3	56,940	+7.374%
2026-07-01	95.5000	95.5000	95.5000	95.5000	-1.404%	1	56,941	+5.812%
2026-06-30	96.6500	97.1500	96.6500	96.8600	-2.201%	10	56,940	+4.326%
2026-06-29	99.4500	101.2600	99.0400	99.0400	-9.586%	454	56,730	+2.029%
2026-06-26	110.6400	110.6400	109.3300	109.5400	+3.320%	6	56,842	-7.751%
2026-06-25	105.7100	106.1400	105.6000	106.0200	-2.537%	6	56,842	-4.688%
2026-06-24	107.5000	108.7800	107.5000	108.7800	+0.583%	3	56,837	-7.106%
2026-06-23	108.0000	108.1500	106.0700	108.1500	+5.708%	8	56,838	-6.565%
2026-06-22	99.7600	103.9900	99.7600	102.3100	+0.649%	8	56,844	-1.232%
2026-06-18	101.4500	101.6500	101.4500	101.6500	0.000%	5	56,842	-0.590%
2026-06-17	101.0000	101.6500	101.0000	101.6500	-0.059%	3	56,842	-0.590%
2026-06-16	99.8700	101.7100	99.8700	101.7100	+2.314%	7	56,842	-0.649%
2026-06-15	100.4500	100.4500	99.4100	99.4100	-8.798%	4	56,838	+1.650%
2026-06-11	119.9100	119.9100	108.9500	109.0000	-8.311%	8	56,838	-7.294%
2026-06-10	118.8400	118.8800	118.8400	118.8800	-3.192%	9	56,839	-14.998%
2026-06-09	122.8000	122.8000	122.8000	122.8000	+14.992%	2	56,839	-17.712%
2026-06-08	107.2000	107.2000	106.7900	106.7900	-2.037%	6	56,840	-5.375%
2026-06-05	104.5000	109.0100	104.5000	109.0100	+8.468%	7	56,835	-7.302%
2026-06-04	101.9000	101.9000	100.5000	100.5000	-2.786%	10	56,837	+0.547%
2026-06-03	102.2600	103.6000	102.2600	103.3800	+2.661%	74	56,841	-2.254%
2026-06-02	101.1500	101.1500	100.7000	100.7000	+0.319%	110	56,826	+0.348%
2026-06-01	100.3800	100.3800	100.3800	100.3800	+1.373%	17	56,816	+0.667%
2026-05-29	99.0200	99.0200	99.0200	99.0200	-2.922%	3	56,816	+2.050%
2026-05-28	102.2000	102.2000	102.0000	102.0000	-3.005%	2	56,809	-0.931%
2026-05-26	105.3000	105.3000	105.1600	105.1600	+0.133%	6	56,808	-3.908%
2026-05-22	106.2400	106.2800	105.0200	105.0200	-2.759%	8	56,803	-3.780%
2026-05-21	110.7700	110.7700	108.0000	108.0000	-1.729%	8	56,801	-6.435%
2026-05-20	110.4100	110.5300	109.9000	109.9000	-4.601%	5	56,801	-8.053%
2026-05-19	114.0000	115.4000	112.9000	115.2000	+1.408%	1,020	56,705	-12.283%
2026-05-18	114.8100	114.8100	113.4100	113.6000	-1.925%	22	56,705	-11.048%
2026-05-15	114.4400	115.8300	114.4400	115.8300	+1.410%	5	56,705	-12.760%
2026-05-14	114.2200	114.2200	114.2200	114.2200	-0.592%	150	56,002	-11.530%
2026-05-13	118.6600	118.6600	114.9000	114.9000	-2.956%	12	56,002	-12.054%
2026-05-12	119.3500	119.8000	117.8000	118.4000	+0.467%	8	56,002	-14.654%
2026-05-11	117.8600	117.8600	117.8500	117.8500	-0.127%	152	56,002	-14.255%
2026-05-08	118.0000	118.0000	118.0000	118.0000	-1.993%	1	56,066	-14.364%
2026-05-07	119.7700	120.4000	119.0700	120.4000	+0.158%	6	56,065	-16.071%
2026-05-06	122.6100	122.6100	120.2100	120.2100	-3.399%	17	56,065	-15.939%
2026-05-05	124.9000	125.1000	123.9000	124.4400	-2.766%	140	56,069	-18.796%
2026-05-04	125.8000	127.9800	125.1800	127.9800	+1.733%	6	56,208	-21.042%
2026-04-30	125.5000	125.8000	125.5000	125.8000	-3.668%	974	56,256	-19.674%
2026-04-29	132.9300	135.6000	130.5900	130.5900	-0.389%	64	55,874	-22.620%
2026-04-28	134.7400	134.7400	131.1000	131.1000	+0.229%	11	55,901	-22.921%
2026-04-27	132.0000	132.0900	130.2000	130.8000	0.000%	27	55,897	-22.745%
2026-04-24	132.7000	132.7800	130.4000	130.8000	-4.106%	1,122	55,327	-22.745%
2026-04-23	138.5700	138.5700	134.3000	136.4000	+1.187%	31	55,901	-25.916%
2026-04-22	134.9000	134.9000	134.8000	134.8000	-2.177%	102	55,902	-25.037%
2026-04-21	138.1400	140.5900	137.8000	137.8000	+0.452%	11	55,941	-26.669%
2026-04-20	137.1800	137.1800	137.1800	137.1800	+2.549%	1	55,941	-26.338%
2026-04-17	136.3600	136.3600	133.2800	133.7700	-6.376%	843	55,936	-24.460%
2026-04-16	143.8800	143.8800	142.8800	142.8800	+1.262%	227	56,757	-29.276%
2026-04-15	142.3300	145.4000	140.8000	141.1000	-2.663%	175	56,760	-28.384%
2026-04-14	144.9600	144.9600	144.9600	144.9600	-6.754%	1	56,915	-30.291%
2026-04-13	155.2900	155.4600	154.9500	155.4600	-0.116%	104	56,916	-34.999%
2026-04-10	155.4800	156.1500	155.4800	155.6400	+0.888%	3	56,807	-35.075%
2026-04-09	157.3100	157.3100	152.9300	154.2700	-1.708%	3	56,809	-34.498%
2026-04-08	154.7800	156.9500	154.7800	156.9500	-14.329%	3	56,807	-35.616%
2026-04-07	187.1300	187.1300	183.2000	183.2000	+3.837%	3	56,808	-44.842%
2026-04-06	179.4600	179.4600	176.4300	176.4300	-4.410%	2	56,807	-42.725%
2026-04-02	194.4000	194.4000	184.2800	184.5700	+1.529%	7	56,804	-45.251%
2026-04-01	181.1000	181.7900	181.1000	181.7900	-9.764%	3	56,804	-44.414%
2026-03-31	212.7600	212.7600	201.4600	201.4600	-11.485%	25	56,803	-49.841%
2026-03-30	220.4600	227.6000	218.4400	227.6000	+1.151%	608	56,804	-55.602%
2026-03-27	218.1900	225.3000	213.6000	225.0100	+9.531%	129	56,472	-55.091%
2026-03-26	204.6000	205.4300	202.3600	205.4300	+7.645%	41	56,412	-50.810%
2026-03-25	190.2000	190.8400	190.0000	190.8400	-1.222%	1,998	56,353	-47.050%
2026-03-24	193.2000	193.2000	193.2000	193.2000	+4.943%	2	58,348	-47.697%
2026-03-23	184.1000	184.1000	184.1000	184.1000	-9.239%	1	58,346	-45.111%
2026-03-20	195.6900	202.8400	194.5700	202.8400	+6.972%	17	58,345	-50.182%
2026-03-19	201.1500	201.1500	189.6200	189.6200	-0.826%	204	58,338	-46.709%
2026-03-18	186.8000	191.9100	185.3000	191.2000	+7.962%	159	58,287	-47.150%
2026-03-17	174.5600	177.4600	173.5100	177.1000	-1.150%	754	58,231	-42.942%
2026-03-16	179.3100	179.3100	179.1600	179.1600	-5.755%	2	58,105	-43.598%
2026-03-13	180.7600	190.1000	180.7600	190.1000	+2.314%	411	58,104	-46.844%
2026-03-12	183.5100	185.8000	183.5100	185.8000	+6.354%	603	57,703	-45.614%
2026-03-11	175.6900	180.2800	174.7000	174.7000	-0.626%	11	57,401	-42.158%
2026-03-10	170.6700	176.2000	169.3400	175.8000	-5.306%	363	57,399	-42.520%
2026-03-06	185.6500	185.6500	185.6500	185.6500	+9.651%	1	59,341	-45.570%
2026-03-05	166.6200	175.2800	166.6200	169.3100	+3.807%	8	59,340	-40.317%
2026-03-04	169.0900	169.0900	163.1000	163.1000	-4.115%	4	59,334	-38.044%
2026-03-03	182.2000	182.2000	170.1000	170.1000	+1.504%	4	59,336	-40.594%
2026-03-02	171.0000	171.0000	165.0000	167.5800	+1.872%	13	59,333	-39.700%
2026-02-26	164.5000	164.5000	164.5000	164.5000	+4.817%	1	59,336	-38.571%
2026-02-25	158.6500	158.6500	156.9400	156.9400	-8.115%	36	59,330	-35.612%
2026-02-23	170.4600	171.9000	170.4600	170.8000	+1.395%	14	59,330	-40.837%
2026-02-19	169.2000	169.2000	167.3600	168.4500	+2.339%	2,503	59,099	-40.012%
2026-02-18	166.0000	166.0000	161.2600	164.6000	-6.721%	59	56,917	-38.609%
2026-02-17	170.7400	176.4600	170.7400	176.4600	+2.171%	3	56,971	-42.735%
2026-02-13	175.5300	175.5300	165.7500	172.7100	+2.657%	12	54,553	-41.492%
2026-02-12	159.9100	168.2400	159.9100	168.2400	+9.496%	3	54,553	-39.937%
2026-02-09	152.9800	153.6500	152.9800	153.6500	-3.583%	100	54,555	-34.234%
2026-02-06	166.9300	166.9300	159.3600	159.3600	-5.171%	5	54,605	-36.590%
2026-02-05	168.2500	168.2500	168.0500	168.0500	+2.966%	22	54,600	-39.869%
2026-02-04	163.2100	163.2100	163.2100	163.2100	+0.965%	1	54,578	-38.086%
2026-02-03	153.3500	163.2000	153.3500	161.6500	+7.716%	3	54,578	-37.488%
2026-02-02	149.8300	150.0700	149.8300	150.0700	-5.019%	6	54,575	-32.665%
2026-01-30	155.6500	162.5000	155.6500	158.0000	+3.634%	35	54,579	-36.044%
2026-01-28	153.6800	153.6800	152.4600	152.4600	+0.733%	3	54,508	-33.720%
2026-01-27	148.8800	151.3500	148.8800	151.3500	-0.112%	504	54,540	-33.234%
2026-01-26	149.3300	151.5200	149.3300	151.5200	-1.399%	3	54,449	-33.309%
2026-01-23	153.6700	153.6700	153.6700	153.6700	+0.274%	1	54,450	-34.242%
2026-01-22	152.7100	153.2500	150.0000	153.2500	-2.469%	209	54,449	-34.062%
2026-01-21	161.4900	166.8400	157.0000	157.1300	-6.720%	7	54,307	-35.690%
2026-01-20	165.5000	168.4500	165.5000	168.4500	+10.257%	57	54,305	-40.012%
2026-01-16	155.3000	155.3000	152.2100	152.7800	-0.339%	8	54,283	-33.859%
2026-01-15	151.7900	153.4000	150.6000	153.3000	+1.860%	147	54,283	-34.083%
2026-01-09	150.5000	150.5000	150.5000	150.5000	-3.495%	400	54,161	-32.857%
2026-01-07	155.9500	155.9500	155.9500	155.9500	-0.045%	201	54,013	-35.204%
2026-01-06	156.4000	156.4000	155.8300	156.0200	-1.440%	3	53,832	-35.233%
2026-01-05	158.3000	158.3000	158.3000	158.3000	-2.555%	10	53,830	-36.166%
2026-01-02	159.4800	162.4500	159.4800	162.4500	+1.404%	76	53,830	-37.796%
2025-12-31	160.2000	160.2000	160.2000	160.2000	+1.579%	81	53,828	-36.923%
2025-12-30	157.9600	157.9600	157.7100	157.7100	-1.054%	4	53,828	-35.927%
2025-12-29	159.3900	159.3900	159.3900	159.3900	+1.264%	3	53,824	-36.602%
2025-12-26	157.4000	157.4000	157.4000	157.4000	-0.070%	1	53,824	-35.801%
2025-12-24	157.5100	157.5100	157.5100	157.5100	-0.430%	21	53,825	-35.845%
2025-12-23	160.1100	160.1100	158.1900	158.1900	-1.617%	41	53,825	-36.121%
2025-12-22	161.0000	161.0000	160.7900	160.7900	-4.218%	2	53,784	-37.154%
2025-12-19	168.7900	168.7900	167.7800	167.8700	-8.438%	105	53,782	-39.805%
2025-12-17	184.0700	184.3700	183.3400	183.3400	+1.042%	207	53,677	-44.884%
2025-12-16	179.5000	181.4500	178.9200	181.4500	+2.671%	6	53,475	-44.310%
2025-12-15	171.7700	177.0100	171.0000	176.7300	+3.575%	9	53,482	-42.822%
2025-12-10	176.7600	176.7600	170.3000	170.6300	-0.629%	17	53,475	-40.778%
2025-12-08	171.7100	171.7100	171.7100	171.7100	+0.122%	1	53,459	-41.151%
2025-12-05	172.1700	172.1700	171.5000	171.5000	-1.966%	12	53,460	-41.079%
2025-12-04	176.1700	176.2800	174.9400	174.9400	+0.137%	58	53,448	-42.237%
2025-12-03	177.2000	177.2000	174.7000	174.7000	-2.636%	8	53,442	-42.158%
2025-12-02	177.2100	179.4300	177.2100	179.4300	-0.829%	9	53,448	-43.683%
2025-12-01	181.9100	181.9100	179.6900	180.9300	-0.396%	39	53,441	-44.150%
2025-11-26	183.3100	183.3100	181.6500	181.6500	-8.622%	20	53,443	-44.371%
2025-11-24	200.0000	200.0000	198.6200	198.7900	-5.751%	9	53,443	-49.167%
2025-11-21	219.8500	228.0000	207.6400	210.9200	-4.127%	7	53,443	-52.091%
2025-11-20	190.0000	220.0000	190.0000	220.0000	+5.668%	5	53,441	-54.068%
2025-11-19	202.6000	208.2000	199.4100	208.2000	-1.327%	295	53,280	-51.465%
2025-11-18	206.8000	213.0000	206.5500	211.0000	+9.913%	6	53,235	-52.109%
2025-11-17	191.9700	191.9700	191.9700	191.9700	+0.508%	2	53,235	-47.362%
2025-11-14	202.3100	202.3100	190.9300	191.0000	-1.971%	4	53,233	-47.094%
2025-11-13	193.4300	194.8400	193.4300	194.8400	+7.202%	5	53,231	-48.137%
2025-11-12	181.7500	181.7500	181.7500	181.7500	+1.056%	2	53,226	-44.402%
2025-11-11	181.8600	181.8600	179.8500	179.8500	-0.083%	4	53,226	-43.814%
2025-11-10	181.0600	181.0600	180.0000	180.0000	-10.670%	2	53,233	-43.861%
2025-11-07	200.0000	201.5000	200.0000	201.5000	+14.229%	2	53,233	-49.851%
2025-11-05	176.5200	176.5200	176.4000	176.4000	-4.957%	7	53,232	-42.715%
2025-11-04	184.4100	187.0100	183.4200	185.6000	+5.991%	405	53,240	-45.555%
2025-11-03	175.1100	175.1100	175.1100	175.1100	+2.051%	7	53,339	-42.293%
2025-10-31	172.2900	172.2900	171.5900	171.5900	+0.322%	401	53,339	-41.110%
2025-10-30	170.9300	171.9000	170.3600	171.0400	+0.600%	10	53,439	-40.920%
2025-10-28	167.0700	170.0200	166.4000	170.0200	+1.894%	3,210	51,433	-40.566%
2025-10-27	166.8600	166.8600	166.8600	166.8600	-2.478%	1,000	54,331	-39.440%
2025-10-24	171.6700	172.0100	171.1000	171.1000	-8.292%	7	54,331	-40.941%
2025-10-22	189.1000	189.1000	186.5700	186.5700	-3.721%	7	54,332	-45.838%
2025-10-17	205.7300	205.7300	193.7800	193.7800	-6.549%	176	54,331	-47.853%
2025-10-16	207.3600	207.3600	207.3600	207.3600	+7.507%	329	54,364	-51.268%
2025-10-15	192.8800	192.8800	192.8800	192.8800	+0.270%	1	54,241	-47.610%
2025-10-14	199.5100	199.5100	192.3600	192.3600	+0.717%	2,031	54,241	-47.468%
2025-10-13	191.4400	193.6200	190.9900	190.9900	-4.810%	11	53,781	-47.091%
2025-10-10	177.8000	202.6800	177.8000	200.6400	+11.808%	174	53,771	-49.636%
2025-10-09	178.0000	181.8500	178.0000	179.4500	+0.758%	39	53,710	-43.689%
2025-10-08	179.8800	180.3000	177.8600	178.1000	-1.602%	12	53,671	-43.262%
2025-10-07	181.8600	182.4600	181.0000	181.0000	+1.840%	12	53,659	-44.171%
2025-10-06	179.1000	179.1000	177.7300	177.7300	-2.109%	3	53,659	-43.144%
2025-10-03	178.5000	181.5600	177.3300	181.5600	+1.204%	301	53,658	-44.343%
2025-10-02	178.0000	179.4000	177.1900	179.4000	+1.333%	114	53,624	-43.673%
2025-10-01	178.9000	178.9000	177.0400	177.0400	+0.597%	2	53,611	-42.923%
2025-09-30	179.3000	179.4200	175.9900	175.9900	+0.738%	55	53,640	-42.582%
2025-09-29	173.7900	174.7000	173.7900	174.7000	-1.014%	17	53,598	-42.158%
2025-09-26	179.0000	179.0000	176.4900	176.4900	-2.798%	310	53,668	-42.745%
2025-09-25	179.2600	181.9100	179.2600	181.5700	+0.359%	2,258	55,093	-44.347%
2025-09-24	178.4800	181.1800	178.0700	180.9200	+1.640%	109	54,812	-44.147%
2025-09-23	177.7000	178.0000	177.7000	178.0000	+4.632%	10	54,806	-43.230%
2025-09-22	170.1200	170.1200	170.1200	170.1200	-1.311%	6	54,796	-40.601%
2025-09-19	172.0900	174.6300	172.0000	172.3800	-0.272%	207	54,790	-41.380%
2025-09-18	172.8500	172.8500	172.8500	172.8500	-0.934%	38	54,984	-41.539%
2025-09-17	175.4100	175.4100	174.4800	174.4800	-1.757%	4	54,969	-42.085%
2025-09-16	177.7200	177.7200	177.2600	177.6000	+1.191%	11	54,965	-43.102%
2025-09-15	173.6000	177.3000	173.6000	175.5100	-0.154%	27	54,997	-42.425%
2025-09-12	175.7800	175.7800	175.7800	175.7800	-0.017%	100	54,980	-42.513%
2025-09-11	177.2000	177.2000	175.8100	175.8100	-3.098%	9	55,010	-42.523%
2025-09-10	179.8000	181.4300	178.0500	181.4300	-0.247%	304	55,010	-44.304%
2025-09-09	183.9400	183.9400	181.8800	181.8800	-1.846%	3	55,129	-44.441%
2025-09-08	183.5500	185.3000	183.4700	185.3000	-0.851%	3	55,127	-45.467%
2025-09-05	181.1500	191.0000	181.1500	186.8900	+3.044%	11	55,127	-45.931%
2025-09-04	186.6900	186.6900	181.3700	181.3700	-5.487%	9	55,119	-44.285%
2025-09-03	191.3000	191.9000	190.3500	191.9000	-3.393%	6	55,119	-47.342%
2025-09-02	200.0000	200.4600	198.6400	198.6400	+5.665%	9	55,116	-49.129%
2025-08-29	187.3400	187.9900	187.2900	187.9900	+1.903%	5	55,105	-46.247%
2025-08-27	184.2300	184.4800	183.6200	184.4800	-1.348%	13	55,005	-45.224%
2025-08-26	186.5300	187.0000	186.5300	187.0000	+1.426%	1,850	52,809	-45.963%
2025-08-25	184.3700	184.3700	184.3700	184.3700	-0.598%	2	54,262	-45.192%
2025-08-22	185.4800	185.4800	185.4800	185.4800	-6.153%	1	54,260	-45.520%
2025-08-21	197.6400	197.6400	197.6400	197.6400	+1.219%	1	54,260	-48.872%
2025-08-20	196.1500	196.1500	195.2600	195.2600	+4.467%	21	54,260	-48.248%
2025-08-18	186.9100	186.9100	186.9100	186.9100	+0.209%	2,003	52,739	-45.937%
2025-08-15	187.8400	187.8400	186.5200	186.5200	-0.289%	2,004	50,736	-45.824%
2025-08-14	188.9100	188.9100	187.0600	187.0600	-2.083%	3	50,334	-45.980%
2025-08-11	193.6500	193.6500	191.0400	191.0400	-1.322%	2	50,334	-47.105%
2025-08-08	193.6000	193.6000	193.6000	193.6000	-3.552%	1	50,335	-47.805%
2025-08-07	200.7300	200.7300	200.7300	200.7300	+0.718%	13	50,335	-49.659%
2025-08-06	200.0000	200.0000	199.2000	199.3000	-2.652%	3	50,322	-49.298%
2025-08-05	206.1000	206.1000	203.6600	204.7300	+1.216%	3	50,322	-50.642%
2025-08-04	206.0200	206.0200	202.2700	202.2700	-8.059%	5	50,321	-50.042%
2025-08-01	214.3000	220.0000	213.7000	220.0000	+14.943%	5	50,321	-54.068%
2025-07-31	191.4000	191.4000	191.4000	191.4000	-0.675%	1	50,323	-47.205%
2025-07-29	192.1000	193.4500	192.0000	192.7000	-0.413%	51	50,322	-47.561%
2025-07-24	193.7900	193.7900	193.5000	193.5000	-6.022%	2,002	49,592	-47.778%
2025-07-22	205.7000	205.9000	205.7000	205.9000	+2.883%	8	49,391	-50.923%
2025-07-21	200.1300	200.1300	200.1300	200.1300	-2.504%	2	49,383	-49.508%
2025-07-18	205.2700	205.2700	205.2700	205.2700	-3.019%	1	49,385	-50.772%
2025-07-16	207.9800	211.8700	207.9800	211.6600	+2.182%	35	49,234	-52.258%
2025-07-15	207.3400	207.3400	207.1400	207.1400	+0.334%	2	49,236	-51.217%
2025-07-14	208.5000	208.5000	206.4500	206.4500	+0.228%	6	49,236	-51.054%
2025-07-11	207.2000	207.2000	205.9800	205.9800	+1.308%	11	49,231	-50.942%
2025-07-10	203.9800	203.9800	203.3200	203.3200	-3.195%	406	48,828	-50.300%
2025-07-08	213.9000	213.9000	210.0300	210.0300	-1.009%	309	48,821	-51.888%
2025-07-07	212.2000	212.2000	212.1700	212.1700	+2.177%	2	48,598	-52.373%
2025-07-03	207.6500	207.6500	207.6500	207.6500	-4.194%	226	48,610	-51.336%
2025-07-02	220.1400	220.1400	216.7400	216.7400	-1.329%	3	48,610	-53.377%
2025-07-01	223.5400	223.5400	219.6600	219.6600	-3.692%	1,252	47,857	-53.997%
2025-06-27	224.4100	228.0800	223.1800	228.0800	+0.401%	2,104	48,805	-55.695%
2025-06-26	227.5000	227.5000	227.1700	227.1700	-1.577%	207	48,804	-55.518%
2025-06-24	234.6900	234.6900	230.8100	230.8100	-9.005%	1,043	48,596	-56.219%
2025-06-23	249.8000	253.6500	248.7500	253.6500	-0.357%	4	48,805	-60.162%
2025-06-20	243.6200	255.9000	243.6200	254.5600	+2.459%	38	48,806	-60.304%
2025-06-18	246.1900	248.4500	244.5200	248.4500	-0.373%	9	48,801	-59.328%
2025-06-17	242.4200	252.8600	242.4200	249.3800	+5.513%	6	48,801	-59.480%
2025-06-16	236.3500	236.3500	236.3500	236.3500	-7.066%	1	48,804	-57.246%
2025-06-13	250.8500	255.5900	243.3300	254.3200	+6.530%	18	48,804	-60.267%
2025-06-12	238.5600	238.7300	238.5600	238.7300	+2.065%	2	48,800	-57.672%
2025-06-11	232.7300	233.9000	232.3300	233.9000	-1.216%	203	48,800	-56.798%
2025-06-10	238.5000	238.5000	236.7800	236.7800	-1.555%	3	48,801	-57.323%
2025-06-06	240.5200	240.5200	240.5200	240.5200	-4.544%	2	48,802	-57.987%
2025-06-05	251.9700	251.9700	251.9700	251.9700	+0.663%	51	48,802	-59.896%
2025-06-04	248.6800	250.3100	248.6800	250.3100	-1.219%	7	48,752	-59.630%
2025-06-02	253.4000	253.4000	253.4000	253.4000	-1.554%	167	48,751	-60.122%
2025-05-30	263.0500	263.8900	256.8000	257.4000	-1.364%	466	48,832	-60.742%
2025-05-29	258.8300	261.4300	258.8300	260.9600	-0.107%	186	48,833	-61.278%
2025-05-28	256.3000	261.2400	255.1400	261.2400	-0.389%	5	48,882	-61.319%
2025-05-27	262.2600	262.2600	262.2600	262.2600	-8.728%	3	48,882	-61.470%
2025-05-23	287.3400	287.3400	287.3400	287.3400	+5.885%	2	48,886	-64.833%
2025-05-22	267.6400	271.3700	263.8000	271.3700	+2.582%	8	48,886	-62.763%
2025-05-21	264.5400	264.5400	264.5400	264.5400	+4.768%	111	48,883	-61.802%
2025-05-20	253.2000	257.0000	252.5000	252.5000	+1.341%	10	48,844	-59.980%
2025-05-19	249.6500	250.8000	249.1600	249.1600	-0.670%	233	48,843	-59.444%
2025-05-16	250.6000	250.8400	250.6000	250.8400	-1.061%	18	48,681	-59.715%
2025-05-15	260.2000	260.2000	253.5300	253.5300	-0.584%	302	48,379	-60.143%
2025-05-14	255.0200	255.0200	255.0200	255.0200	+0.747%	4	48,680	-60.376%
2025-05-13	253.1300	253.1300	253.1300	253.1300	-6.231%	3,151	46,980	-60.080%
2025-05-12	269.7700	271.8000	269.1100	269.9500	-16.313%	29	45,529	-62.567%
2025-05-09	325.1900	325.1900	322.5700	322.5700	+2.733%	406	45,322	-68.673%
2025-05-08	313.8700	313.9900	313.8700	313.9900	-8.225%	27	45,382	-67.817%
2025-05-07	341.1500	342.1300	341.1500	342.1300	+7.480%	2	45,383	-70.464%
2025-05-02	318.3200	318.3200	318.3200	318.3200	-5.878%	302	44,857	-68.255%
2025-05-01	330.9000	340.7900	329.0500	338.2000	-6.781%	317	44,631	-70.121%
2025-04-30	383.6400	383.6400	360.0000	362.8000	+5.312%	256	44,932	-72.147%
2025-04-29	344.4000	344.5000	344.4000	344.5000	-3.469%	1,002	44,164	-70.668%
2025-04-28	349.5500	356.8800	349.5500	356.8800	+3.315%	605	43,759	-71.685%
2025-04-25	345.4300	345.4300	345.4300	345.4300	-9.412%	2	43,759	-70.747%
2025-04-23	373.4300	381.3200	373.4300	381.3200	-8.257%	2	43,759	-73.500%
2025-04-22	437.5000	437.5000	415.6400	415.6400	-10.161%	32	43,759	-75.688%
2025-04-21	448.0000	475.4300	448.0000	462.6500	+11.746%	45	43,790	-78.158%
2025-04-17	406.8000	414.0200	405.2200	414.0200	+2.424%	4	43,751	-75.593%
2025-04-16	405.6100	405.6100	404.2200	404.2200	+6.321%	3	43,751	-75.001%
2025-04-15	380.1900	380.1900	380.1900	380.1900	-2.323%	201	43,751	-73.421%
2025-04-14	376.6700	389.2300	376.6700	389.2300	-6.311%	2	43,951	-74.038%
2025-04-10	426.1600	426.1600	415.4500	415.4500	+15.403%	152	43,951	-75.677%
2025-04-09	404.4600	404.4600	360.0000	360.0000	-27.199%	227	43,542	-71.931%
2025-04-08	405.0000	494.5000	400.0000	494.5000	+2.487%	183	43,741	-79.565%
2025-04-07	505.0000	505.0000	468.3000	482.5000	+4.891%	388	42,993	-79.057%
2025-04-04	428.0000	460.0000	428.0000	460.0000	+36.232%	6,112	42,806	-78.033%
2025-04-03	337.6600	337.6600	337.6600	337.6600	+14.105%	801	40,409	-70.073%
2025-04-01	288.8800	295.9900	287.1000	295.9200	+2.041%	14	40,409	-65.852%
2025-03-31	290.0000	290.0000	290.0000	290.0000	-2.100%	1,102	40,400	-65.155%
2025-03-28	287.0000	296.9000	286.6800	296.2200	+17.955%	5,100	39,652	-65.887%
2025-03-26	251.1300	251.1300	251.1300	251.1300	-10.419%	1	39,680	-59.762%
2025-03-20	280.3400	280.3400	280.3400	280.3400	-1.979%	1	39,379	-63.954%
2025-03-18	288.9000	288.9000	286.0000	286.0000	+1.631%	190	39,379	-64.668%
2025-03-14	281.4100	281.4100	281.4100	281.4100	-4.477%	1,200	39,329	-64.092%
2025-03-12	297.9800	297.9800	294.6000	294.6000	-9.996%	3	38,853	-65.699%
2025-03-11	322.6800	327.3200	306.9900	327.3200	+6.484%	88	38,855	-69.128%
2025-03-10	298.0000	311.5000	298.0000	307.3900	+10.592%	146	38,856	-67.126%
2025-03-07	288.5600	288.5600	274.7400	277.9500	-0.376%	350	38,843	-63.645%
2025-03-06	279.0000	279.0000	279.0000	279.0000	+7.308%	570	38,852	-63.781%
2025-03-05	281.2500	281.2500	260.0000	260.0000	-1.478%	137	39,002	-61.135%
2025-03-03	231.8000	264.4900	231.8000	263.9000	+6.031%	4	39,052	-61.709%
2025-02-28	248.8900	248.8900	248.8900	248.8900	+3.834%	602	39,052	-59.400%
2025-02-26	230.7000	239.8000	230.7000	239.7000	+1.011%	4	39,102	-57.843%
2025-02-25	245.9000	245.9000	237.3000	237.3000	+9.108%	18	39,102	-57.417%
2025-02-21	217.4900	217.4900	217.4900	217.4900	-0.344%	2,000	39,102	-53.538%
2025-02-20	218.2400	218.2400	218.2400	218.2400	+2.191%	1	39,852	-53.698%
2025-02-14	210.3600	213.5600	210.3600	213.5600	-0.997%	4	39,852	-52.683%
2025-02-13	215.2300	215.7100	215.2300	215.7100	-0.594%	2	39,851	-53.155%
2025-02-12	223.5000	223.5000	214.9500	217.0000	-0.805%	112	39,851	-53.433%
2025-02-10	218.6500	218.7600	218.6500	218.7600	+1.560%	2	39,646	-53.808%
2025-02-07	221.4000	221.4000	215.4000	215.4000	-3.321%	24	39,645	-53.087%
2025-02-06	218.9600	222.8000	218.3000	222.8000	-0.735%	53	39,648	-54.645%
2025-02-05	223.1400	224.4500	223.1400	224.4500	+0.448%	2	39,597	-54.979%
2025-01-30	223.4600	223.4600	223.4500	223.4500	+0.103%	2	39,595	-54.777%
2025-01-28	220.8000	223.2200	220.8000	223.2200	-6.899%	2	39,595	-54.731%
2025-01-27	239.7600	239.7600	239.7600	239.7600	+10.897%	1	39,595	-57.854%
2025-01-24	215.3500	216.2000	215.3500	216.2000	+0.042%	602	39,595	-53.261%
2025-01-23	215.9000	216.1100	215.9000	216.1100	-0.456%	127	39,555	-53.241%
2025-01-22	216.7000	217.1000	216.7000	217.1000	-1.854%	2	39,605	-53.455%
2025-01-21	222.1000	224.4100	218.3000	221.2000	-5.712%	30	39,604	-54.317%
2025-01-16	231.4300	234.6000	231.4300	234.6000	-7.404%	5	39,591	-56.927%
2025-01-14	245.5700	253.3600	243.5000	253.3600	+1.344%	10	39,591	-60.116%
2025-01-10	250.0000	250.0000	250.0000	250.0000	+2.041%	2	39,589	-59.580%
2025-01-08	246.7300	246.7300	245.0000	245.0000	+8.345%	401	39,340	-58.755%
2025-01-06	226.1300	226.1300	226.1300	226.1300	-8.586%	1	39,290	-55.313%
2025-01-02	247.3700	247.3700	247.3700	247.3700	+2.780%	1	39,289	-59.150%
2024-12-31	240.6800	240.6800	240.6800	240.6800	+12.116%	1,301	37,989	-58.015%
2024-12-26	214.6800	214.6800	214.6700	214.6700	-0.570%	152	37,989	-52.928%
2024-12-24	215.9000	215.9000	215.9000	215.9000	-6.666%	350	37,813	-53.196%
2024-12-23	234.1000	234.1000	231.3200	231.3200	-3.371%	402	37,813	-56.316%
2024-12-20	238.7200	244.1300	238.7200	239.3900	-1.688%	5	37,758	-57.789%
2024-12-19	249.1000	249.1000	243.5000	243.5000	+7.887%	107	37,754	-58.501%
2024-12-18	225.7000	225.7000	225.7000	225.7000	+2.210%	1	37,652	-55.228%
2024-12-17	220.8200	220.8200	220.8200	220.8200	+2.812%	1,001	37,639	-54.239%
2024-12-16	214.7800	214.7800	214.7800	214.7800	-1.927%	61	36,653	-52.952%
2024-12-13	218.6300	219.4000	218.6300	219.0000	-0.141%	202	36,638	-53.858%
2024-12-12	219.3100	219.3100	219.3100	219.3100	-0.296%	1	36,538	-53.924%
2024-12-11	219.9600	219.9600	219.9600	219.9600	+0.109%	801	36,537	-54.060%
2024-12-10	218.8700	219.7200	218.8700	219.7200	-0.127%	252	37,088	-54.010%
2024-12-09	219.0000	220.0000	219.0000	220.0000	+2.837%	2,450	36,826	-54.068%
2024-12-05	213.9300	213.9300	213.9300	213.9300	-0.354%	1	33,683	-52.765%
2024-12-03	214.6900	214.6900	214.6900	214.6900	+0.912%	1	32,783	-52.932%
2024-12-02	213.1500	213.1500	212.7500	212.7500	-2.408%	1,001	32,782	-52.503%
2024-11-27	218.0000	218.0000	218.0000	218.0000	+2.203%	1,250	0	-53.647%
2024-11-26	213.3000	213.3000	213.3000	213.3000	-3.059%	50	0	-52.625%
2024-11-25	220.1900	220.1900	219.7100	220.0300	-1.689%	2,200	0	-54.074%
2024-11-22	223.4500	223.8100	223.4500	223.8100	-6.703%	304	0	-54.850%
2024-11-20	239.8900	239.8900	239.8900	239.8900	+2.320%	602	0	-57.877%
2024-11-19	242.3100	242.3100	232.1100	234.4500	-0.204%	1,080	0	-56.899%
2024-11-18	234.9300	234.9300	234.9300	234.9300	+6.568%	2	0	-56.987%
2024-11-12	220.4500	220.4500	220.4500	220.4500	-1.343%	2	0	-54.162%
2024-11-08	223.4500	223.4500	223.4500	223.4500	-0.379%	2,506	0	-54.777%
2024-11-07	223.6900	224.3000	223.6900	224.3000	-0.730%	42	0	-54.949%
2024-11-06	227.7500	227.7500	225.1200	225.9500	-19.098%	82	0	-55.278%
2024-10-31	279.2900	279.2900	279.2900	279.2900	+8.576%	2	0	-63.819%
2024-10-29	257.2300	257.2300	257.2300	257.2300	-1.847%	2	0	-60.716%
2024-10-28	262.0700	262.0700	262.0700	262.0700	-2.478%	2	0	-61.442%
2024-10-23	268.7300	268.7300	268.7300	268.7300	+2.533%	2	0	-62.397%
2024-10-22	262.0900	262.0900	262.0900	262.0900	-1.388%	4	0	-61.445%
2024-10-21	269.8000	269.8000	265.7800	265.7800	-0.810%	4	0	-61.980%
2024-10-18	266.6700	267.9500	266.5000	267.9500	-2.464%	150	0	-62.288%
2024-10-15	272.4900	274.7200	272.4900	274.7200	-3.148%	1,940	0	-63.217%
2024-10-11	283.6500	283.6500	283.6500	283.6500	-1.071%	2	0	-64.375%
2024-10-10	286.6000	286.7200	286.6000	286.7200	-2.210%	4	0	-64.757%
2024-10-08	293.2000	293.2000	293.2000	293.2000	-2.772%	50	0	-65.535%
2024-10-07	295.5800	301.6500	295.5800	301.5600	-0.452%	26	0	-66.491%
2024-10-04	306.9000	306.9000	302.9300	302.9300	-4.772%	14	0	-66.642%
2024-10-01	331.2300	331.2300	318.1100	318.1100	+2.958%	6	0	-68.234%
2024-09-26	305.7400	308.9700	305.7400	308.9700	+0.727%	4	0	-67.295%
2024-09-25	306.7400	306.7400	306.7400	306.7400	-0.731%	502	0	-67.057%
2024-09-24	309.0000	309.0000	309.0000	309.0000	-2.391%	2	0	-67.298%
2024-09-20	315.0800	316.5700	315.0800	316.5700	+2.304%	38	0	-68.080%
2024-09-19	309.4400	309.4400	309.4400	309.4400	-7.353%	2	0	-67.344%
2024-09-18	330.8000	334.0000	330.8000	334.0000	-0.039%	8	0	-69.746%
2024-09-16	331.6900	334.1300	329.2900	334.1300	-6.027%	442	0	-69.757%
2024-09-11	372.0900	372.0900	355.5600	355.5600	-2.020%	4	0	-71.580%
2024-09-10	352.3500	374.7400	352.3500	362.8900	-0.165%	42	0	-72.154%
2024-09-09	363.9100	364.4100	362.4400	363.4900	-3.645%	12	0	-72.200%
2024-09-06	377.2400	377.2400	377.2400	377.2400	+7.265%	4	0	-73.213%
2024-09-04	352.3700	352.3700	351.6900	351.6900	+3.414%	4	0	-71.267%
2024-09-03	340.0800	340.0800	340.0800	340.0800	+9.164%	4	0	-70.286%
2024-08-28	311.5300	311.5300	311.5300	311.5300	-4.018%	10	0	-67.563%
2024-08-22	324.5700	324.5700	324.5700	324.5700	+6.752%	2	0	-68.867%
2024-08-20	300.4500	304.0400	300.4500	304.0400	-0.770%	18	0	-66.764%
2024-08-16	306.4000	306.4000	306.4000	306.4000	-2.752%	200	0	-67.020%

.dark-mode .kf53xM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kf53xM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5000SPX Dec 17 2027 5000.00 Put (SPX271217P05000000)option OPRA

SPX20271217P5000
SPX Dec 17 2027 5000.00 Put (SPX271217P05000000)
option OPRA