Dark

SPX20271217P5300
SPX Dec 17 2027 5300.00 Put (SPX271217P05300000)
option OPRA

EOD

Jul 6, 2026

115.70-0.857%(-1.00)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	117.5000	117.5000	115.7000	115.7000	-0.857%	60	5,175	0.000%
2026-07-02	116.7000	116.7000	116.7000	116.7000	-2.343%	1	5,194	-0.857%
2026-07-01	117.9000	119.5000	116.5000	119.5000	+1.616%	80	5,194	-3.180%
2026-06-30	117.1000	117.6000	117.1000	117.6000	-3.512%	20	5,214	-1.616%
2026-06-29	121.8800	121.8800	121.8800	121.8800	-1.765%	35	5,224	-5.071%
2026-06-18	124.0700	124.0700	124.0700	124.0700	-6.539%	78	4,865	-6.746%
2026-06-17	126.4600	132.7500	125.9600	132.7500	+7.316%	363	4,865	-12.844%
2026-06-16	120.8000	124.8300	120.8000	123.7000	+1.710%	1,653	4,865	-6.467%
2026-06-15	121.0000	121.6200	121.0000	121.6200	-6.410%	16	3,550	-4.868%
2026-06-12	131.3000	131.3000	129.9500	129.9500	-11.478%	8	3,550	-10.966%
2026-06-10	146.8000	146.8000	146.8000	146.8000	+0.755%	1	3,550	-21.185%
2026-06-09	146.9200	146.9200	145.2700	145.7000	+2.895%	32	3,550	-20.590%
2026-06-05	134.0600	141.6000	134.0600	141.6000	+15.686%	18	3,546	-18.291%
2026-06-04	122.4000	122.4000	122.4000	122.4000	-4.075%	3	3,532	-5.474%
2026-06-03	127.1000	127.6000	127.0000	127.6000	+3.069%	4	3,534	-9.326%
2026-06-02	123.8000	123.8000	123.8000	123.8000	+1.642%	3	3,534	-6.543%
2026-06-01	123.5300	123.5300	121.8000	121.8000	-5.508%	4	3,537	-5.008%
2026-05-22	128.9000	128.9000	128.9000	128.9000	-5.360%	1	3,537	-10.240%
2026-05-20	140.1000	140.1000	136.2000	136.2000	-3.541%	24	3,538	-15.051%
2026-05-13	142.8000	142.8000	141.2000	141.2000	-1.944%	3	3,532	-18.059%
2026-05-12	144.0000	144.0000	144.0000	144.0000	+1.053%	1	3,532	-19.653%
2026-05-11	142.0000	142.5000	141.6000	142.5000	-6.863%	4	3,532	-18.807%
2026-05-01	153.0000	153.0000	153.0000	153.0000	-8.163%	1	3,457	-24.379%
2026-04-22	166.5000	166.7000	166.5000	166.6000	-4.637%	23	3,457	-30.552%
2026-04-15	177.3500	177.3500	174.7000	174.7000	-2.058%	9	6,009	-33.772%
2026-04-14	179.7000	179.7000	178.3700	178.3700	-4.308%	17	6,005	-35.135%
2026-04-13	190.0000	190.0000	186.4000	186.4000	-1.584%	30	6,000	-37.929%
2026-04-10	189.4000	189.4000	189.4000	189.4000	-1.713%	10	5,979	-38.912%
2026-04-09	196.8400	196.8400	191.0000	192.7000	-2.677%	105	5,969	-39.958%
2026-04-08	199.0000	199.0000	198.0000	198.0000	-12.137%	20	5,939	-41.566%
2026-04-07	225.3500	225.3500	225.3500	225.3500	+1.927%	1	5,939	-48.658%
2026-04-06	221.0900	221.0900	221.0900	221.0900	-14.173%	1	5,938	-47.668%
2026-03-31	257.6000	257.6000	257.6000	257.6000	-9.040%	1	5,938	-55.085%
2026-03-30	283.2000	283.2000	283.2000	283.2000	+18.692%	1	5,939	-59.145%
2026-03-24	238.6000	238.6000	238.6000	238.6000	+8.697%	1	5,939	-51.509%
2026-03-11	219.3700	219.5100	219.3700	219.5100	-4.474%	2	5,929	-47.292%
2026-03-09	238.5000	244.5000	229.7900	229.7900	+1.619%	171	5,929	-49.650%
2026-03-06	226.1700	226.4400	226.1300	226.1300	+4.217%	10	5,994	-48.835%
2026-03-05	217.2600	217.2600	216.9800	216.9800	+9.035%	2	6,093	-46.677%
2026-03-04	199.0000	199.0000	198.7000	199.0000	-11.359%	145	5,998	-41.859%
2026-03-03	233.2400	233.4300	224.5000	224.5000	+8.470%	170	5,953	-48.463%
2026-02-12	206.9700	206.9700	206.9700	206.9700	+6.906%	1	5,963	-44.098%
2026-02-11	193.1000	193.6000	192.7000	193.6000	+2.434%	7	5,962	-40.238%
2026-02-03	189.0000	189.0000	189.0000	189.0000	-2.728%	1	5,962	-38.783%
2026-01-30	193.5000	195.0000	193.5000	194.3000	+4.914%	19	5,961	-40.453%
2026-01-27	185.3500	185.3500	185.2000	185.2000	0.000%	2	5,961	-37.527%
2026-01-22	185.1600	185.2000	185.1600	185.2000	-3.441%	2	5,961	-37.527%
2026-01-21	197.3800	205.9600	191.8000	191.8000	-8.054%	5	5,961	-39.677%
2026-01-20	208.6500	209.9700	208.6000	208.6000	+10.429%	3	5,960	-44.535%
2026-01-15	185.6000	188.9000	185.6000	188.9000	-3.770%	15	5,957	-38.751%
2026-01-07	196.3000	196.3000	196.3000	196.3000	+1.578%	2	5,967	-41.060%
2026-01-06	193.2500	193.2500	193.2500	193.2500	-0.928%	1	5,965	-40.129%
2025-12-30	195.0600	195.0600	195.0600	195.0600	+1.156%	1	5,965	-40.685%
2025-12-26	192.8300	192.8300	192.8300	192.8300	+0.042%	40	5,965	-39.999%
2025-12-24	192.7500	192.7500	192.7500	192.7500	-10.391%	40	5,965	-39.974%
2025-12-12	214.8500	215.1000	214.8500	215.1000	-10.706%	6	5,966	-46.211%
2025-11-24	242.3500	242.3500	240.8900	240.8900	-1.678%	8	5,721	-51.970%
2025-11-19	245.0000	245.0000	245.0000	245.0000	-4.651%	7	5,721	-52.776%
2025-11-18	256.9400	256.9500	256.9400	256.9500	+5.728%	4,153	5,721	-54.972%
2025-11-14	243.0300	243.0300	243.0300	243.0300	+10.826%	1	1,996	-52.393%
2025-10-23	219.2900	219.2900	219.2900	219.2900	-4.332%	15	1,997	-47.239%
2025-10-22	222.1700	229.2200	222.1700	229.2200	-3.307%	30	1,982	-49.524%
2025-10-17	237.0600	237.0600	237.0600	237.0600	+9.572%	46	1,952	-51.194%
2025-10-07	216.5400	216.5400	216.3500	216.3500	-0.542%	20	1,887	-46.522%
2025-10-06	217.5300	217.5300	217.5300	217.5300	-0.398%	10	1,887	-46.812%
2025-10-02	218.4000	218.4000	218.4000	218.4000	-0.091%	1	1,877	-47.024%
2025-09-30	220.7000	220.7000	218.6000	218.6000	+0.979%	20	1,877	-47.072%
2025-09-26	217.7000	217.7000	216.4800	216.4800	-5.011%	20	1,857	-46.554%
2025-09-25	227.9000	227.9000	227.9000	227.9000	+3.516%	241	1,777	-49.232%
2025-09-24	216.8900	220.5000	216.8900	220.1600	+0.635%	128	1,626	-47.447%
2025-09-23	218.7700	218.7700	218.7700	218.7700	-3.451%	10	1,719	-47.113%
2025-08-25	226.5900	226.5900	226.5900	226.5900	-8.002%	1	1,662	-48.939%
2025-08-06	246.3000	246.3000	246.3000	246.3000	-3.495%	1	1,662	-53.025%
2025-07-11	255.2200	255.2200	255.2200	255.2200	-0.180%	1	1,642	-54.667%
2025-07-09	255.6800	255.6800	255.6800	255.6800	-4.472%	1	1,643	-54.748%
2025-07-07	263.0700	267.6500	263.0700	267.6500	-1.203%	2	1,642	-56.772%
2025-07-02	270.9100	270.9100	270.9100	270.9100	-0.375%	1	1,642	-57.292%
2025-07-01	271.9300	271.9300	271.9300	271.9300	-9.963%	1	1,642	-57.452%
2025-06-20	302.0200	302.0200	302.0200	302.0200	+4.650%	2	1,641	-61.691%
2025-06-11	288.6000	288.6000	288.6000	288.6000	-9.416%	1	1,640	-59.910%
2025-06-02	318.6000	318.6000	318.6000	318.6000	-2.090%	128	1,639	-63.685%
2025-05-30	325.4000	325.4000	325.4000	325.4000	+0.246%	6	1,677	-64.444%
2025-05-29	324.6000	324.6000	324.6000	324.6000	+1.533%	3	1,677	-64.356%
2025-05-15	319.7000	319.7000	319.7000	319.7000	-0.776%	3	1,674	-63.810%
2025-05-14	322.2000	322.2000	322.2000	322.2000	-22.732%	3	1,672	-64.091%
2025-05-01	416.8500	416.9900	416.8500	416.9900	-2.140%	2	1,671	-72.254%
2025-04-29	427.6000	427.6000	426.1100	426.1100	-0.562%	8	1,671	-72.847%
2025-04-28	428.8300	429.2800	428.5200	428.5200	-8.534%	40	1,671	-73.000%
2025-04-23	450.0000	468.5000	450.0000	468.5000	-9.290%	2	1,677	-75.304%
2025-04-22	516.4800	516.4800	516.4800	516.4800	-8.696%	369	1,553	-77.598%
2025-04-21	581.1300	581.7200	565.6700	565.6700	+10.254%	4	1,493	-79.546%
2025-04-16	517.1600	517.7600	513.0600	513.0600	+10.528%	10	1,490	-77.449%
2025-04-15	464.1900	464.1900	464.1900	464.1900	-3.159%	71	1,485	-75.075%
2025-04-14	479.3300	479.3300	479.3300	479.3300	-3.378%	26	1,485	-75.862%
2025-04-11	540.0000	540.0000	496.0900	496.0900	+13.522%	84	1,479	-76.678%
2025-04-09	437.0000	437.0000	437.0000	437.0000	-27.381%	50	1,479	-73.524%
2025-04-07	611.3100	611.3100	601.7700	601.7700	+38.673%	3	1,479	-80.773%
2025-04-03	433.9500	433.9500	433.9500	433.9500	+21.330%	50	1,078	-73.338%
2025-04-02	360.1000	360.1000	357.6600	357.6600	-3.131%	2	1,053	-67.651%
2025-03-28	370.9400	370.9400	369.2200	369.2200	+15.356%	4	1,053	-68.664%
2025-03-26	320.3600	320.3600	320.0700	320.0700	-11.858%	2	1,053	-63.852%
2025-03-21	365.4200	365.4200	363.1300	363.1300	+3.497%	16	1,053	-68.138%
2025-03-20	351.1800	351.1800	350.8600	350.8600	-0.465%	2	1,053	-67.024%
2025-03-17	355.0000	355.0000	352.5000	352.5000	-6.511%	2	903	-67.177%
2025-03-10	372.0600	377.0500	371.9300	377.0500	+12.408%	14	903	-69.314%
2025-03-06	336.2300	336.2300	335.4300	335.4300	-0.713%	2	905	-65.507%
2025-03-05	337.8400	337.8400	337.8400	337.8400	-4.836%	15	905	-65.753%
2025-03-04	353.8300	355.0100	353.8300	355.0100	+14.964%	10	890	-67.409%
2025-02-28	308.8000	308.8000	308.8000	308.8000	+8.713%	2	895	-62.532%
2025-02-21	281.1300	284.2000	280.5300	284.0500	+6.854%	108	894	-59.268%
2025-02-20	266.7200	267.2500	265.8300	265.8300	+2.903%	4	879	-56.476%
2025-02-19	258.3200	258.3300	258.3200	258.3300	-3.175%	2	879	-55.212%
2025-02-13	267.1800	267.1800	266.8000	266.8000	-4.397%	42	889	-56.634%
2025-02-05	278.1900	279.0700	278.1900	279.0700	-2.882%	2	889	-58.541%
2025-02-03	287.1900	287.4600	287.1900	287.3500	+2.779%	28	901	-59.736%
2025-01-29	279.8000	279.8000	279.5800	279.5800	+4.224%	2	887	-58.616%
2025-01-24	269.7300	269.7300	268.2500	268.2500	+0.108%	4	886	-56.869%
2025-01-22	268.1200	268.3400	267.9600	267.9600	-4.668%	4	885	-56.822%
2025-01-17	281.7500	284.6000	280.7000	281.0800	-2.965%	114	863	-58.837%
2025-01-16	288.4800	289.6700	287.8700	289.6700	-0.217%	102	863	-60.058%
2025-01-15	287.2800	290.3000	287.2500	290.3000	-6.021%	17	842	-60.145%
2025-01-14	308.8600	311.5200	308.0000	308.9000	-5.405%	78	834	-62.545%
2025-01-13	326.2700	326.5500	326.2700	326.5500	+9.390%	5	822	-64.569%
2025-01-08	300.3000	300.3000	298.5200	298.5200	+6.057%	8	723	-61.242%
2025-01-06	281.6600	281.6600	281.4700	281.4700	-0.597%	2	723	-58.894%
2025-01-03	284.5000	284.5000	283.1600	283.1600	-3.352%	4	723	-59.140%
2024-12-20	291.7500	292.9800	291.7500	292.9800	-4.442%	2	723	-60.509%
2024-12-19	304.5300	306.7500	301.6000	306.6000	+9.649%	383	723	-62.264%
2024-11-07	280.0000	280.0000	279.6200	279.6200	-17.693%	102	661	-58.622%
2024-11-01	339.7300	339.7300	339.7300	339.7300	+6.103%	2	0	-65.944%
2024-10-29	320.1900	320.1900	320.1900	320.1900	-3.812%	2	0	-63.865%
2024-10-23	321.4000	332.8800	321.4000	332.8800	+0.544%	6	0	-65.243%
2024-10-22	331.0800	331.0800	331.0800	331.0800	-14.644%	2	0	-65.054%
2024-10-01	387.8800	387.8800	387.8800	387.8800	+3.118%	2	0	-70.171%
2024-09-25	376.7000	377.4900	375.7200	376.1500	-3.012%	316	0	-69.241%
2024-08-21	378.3800	388.0100	378.3800	387.8300	-16.036%	202	0	-70.167%
2024-08-07	477.4000	477.4000	461.9000	461.9000	+20.758%	4	0	-74.951%
2024-06-10	382.5000	382.5000	382.5000	382.5000	-3.497%	2	0	-69.752%
2024-05-24	396.3600	396.3600	396.3600	396.3600	-2.372%	2	0	-70.809%
2024-05-21	405.9900	405.9900	405.9900	405.9900	+6.786%	2	0	-71.502%
2024-05-17	380.1900	380.1900	380.1900	380.1900	-17.278%	2	0	-69.568%
2024-04-30	459.6000	459.6000	459.6000	459.6000	-6.661%	4	0	-74.826%
2024-04-22	492.4000	492.4000	492.4000	492.4000	+9.439%	2	0	-76.503%
2024-04-01	449.9300	449.9300	449.9300	449.9300	-1.792%	2	0	-74.285%
2024-03-26	458.4700	458.4700	458.1400	458.1400	0.000%	6	0	-74.746%

.dark-mode .V8s7c5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8s7c5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5300SPX Dec 17 2027 5300.00 Put (SPX271217P05300000)option OPRA

SPX20271217P5300
SPX Dec 17 2027 5300.00 Put (SPX271217P05300000)
option OPRA