Dark

SPX20271217P5350
SPX Dec 17 2027 5350.00 Put (SPX271217P05350000)
option OPRA

EOD

Jul 2, 2026

127.10+5.215%(+6.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	127.1000	127.1000	127.1000	127.1000	+5.215%	3	3,967	0.000%
2026-06-30	121.2000	121.2000	120.8000	120.8000	-7.355%	100	3,967	+5.215%
2026-06-17	130.3900	130.3900	130.3900	130.3900	+0.976%	1	4,063	-2.523%
2026-06-16	129.1300	129.1300	129.1300	129.1300	+1.517%	4	4,063	-1.572%
2026-06-15	127.2000	127.2000	127.2000	127.2000	-8.621%	100	3,962	-0.079%
2026-06-11	139.2000	139.2000	139.2000	139.2000	+9.176%	1	3,962	-8.693%
2026-06-04	127.6000	127.6000	126.8000	127.5000	-0.133%	4	3,962	-0.314%
2026-06-02	127.6700	127.6700	127.6700	127.6700	+0.774%	16	3,962	-0.446%
2026-06-01	126.5900	126.6900	126.5900	126.6900	-2.501%	16	3,962	+0.324%
2026-05-28	129.9400	129.9400	129.9400	129.9400	-1.149%	8	3,962	-2.186%
2026-05-26	131.6400	131.6400	131.4500	131.4500	-2.413%	8	3,962	-3.309%
2026-05-22	134.1600	134.7000	132.6700	134.7000	-2.036%	22	3,962	-5.642%
2026-05-21	142.2000	142.2000	136.7000	137.5000	-2.066%	17	3,962	-7.564%
2026-05-20	142.2000	142.2000	140.3000	140.4000	-4.098%	170	3,962	-9.473%
2026-05-19	144.3000	146.4000	143.8000	146.4000	+1.245%	12	3,802	-13.183%
2026-05-18	145.4000	146.5000	143.2000	144.6000	-2.888%	48	3,802	-12.102%
2026-05-12	148.9000	148.9000	148.9000	148.9000	-13.731%	1	3,802	-14.641%
2026-04-22	172.0000	172.6000	172.0000	172.6000	-0.231%	5	3,803	-26.362%
2026-04-17	173.0000	173.0000	173.0000	173.0000	-6.648%	2	3,803	-26.532%
2026-04-14	185.5300	185.5300	185.3200	185.3200	-4.818%	2	3,803	-31.416%
2026-04-13	196.0000	196.0000	194.7000	194.7000	-1.964%	20	3,803	-34.720%
2026-04-10	196.6000	198.6000	196.6000	198.6000	-0.501%	20	3,783	-36.002%
2026-04-09	199.0000	199.6000	198.0000	199.6000	-14.485%	50	3,763	-36.323%
2026-04-07	233.4100	233.4100	233.4100	233.4100	-6.971%	2	3,703	-45.546%
2026-03-24	247.9000	250.9000	246.4000	250.9000	-4.782%	5	3,703	-49.342%
2026-03-20	263.5000	263.5000	263.5000	263.5000	+22.211%	1	3,703	-51.765%
2026-03-10	215.6100	215.6100	215.6100	215.6100	-9.597%	200	3,702	-41.051%
2026-03-09	245.5000	252.5000	238.5000	238.5000	+14.663%	175	3,502	-46.709%
2026-03-04	216.5000	216.9300	205.7000	208.0000	-4.648%	184	3,636	-38.894%
2026-03-03	241.5000	241.5000	218.1400	218.1400	+1.697%	310	3,500	-41.735%
2026-02-27	214.5000	214.5000	214.5000	214.5000	+0.468%	251	3,522	-40.746%
2026-02-12	213.5000	213.5000	213.5000	213.5000	+7.179%	1	3,531	-40.468%
2026-02-11	199.8000	200.2000	198.9000	199.2000	-8.203%	8	3,530	-36.195%
2026-02-05	217.0000	217.0000	217.0000	217.0000	+7.746%	100	3,522	-41.429%
2026-01-30	200.2000	201.8000	199.7000	201.4000	+3.675%	42	3,451	-36.892%
2026-01-28	194.2600	194.2600	194.2600	194.2600	+2.307%	200	3,425	-34.572%
2026-01-27	189.8800	189.8800	189.8800	189.8800	-0.325%	1	3,225	-33.063%
2026-01-26	190.5000	190.5000	190.5000	190.5000	-1.346%	1	3,225	-33.281%
2026-01-16	193.2000	193.2000	193.0000	193.1000	-1.880%	4	3,222	-34.179%
2026-01-15	193.7600	196.8000	193.6300	196.8000	-3.864%	5	3,222	-35.417%
2026-01-14	207.6100	207.6100	204.7100	204.7100	+6.354%	3	3,222	-37.912%
2026-01-13	194.1900	194.1900	192.4800	192.4800	-2.925%	2	3,222	-33.967%
2026-01-09	197.9100	198.6000	197.9100	198.2800	-2.354%	6	3,222	-35.899%
2026-01-07	201.3900	203.1200	201.2700	203.0600	+1.252%	4	3,222	-37.408%
2026-01-06	201.0500	201.4300	200.5500	200.5500	-1.031%	99	3,222	-36.624%
2026-01-05	203.0200	203.8600	202.0400	202.6400	-2.172%	24	3,222	-37.278%
2026-01-02	207.1400	207.1400	207.1400	207.1400	-20.174%	1	3,222	-38.641%
2025-11-18	259.4900	259.4900	259.4900	259.4900	+2.230%	400	3,222	-51.019%
2025-11-07	253.8300	253.8300	253.8300	253.8300	+12.964%	7	2,822	-49.927%
2025-11-03	224.7000	224.7000	224.7000	224.7000	-1.009%	100	332	-43.436%
2025-10-23	228.3500	228.3500	226.9900	226.9900	-4.159%	45	332	-44.006%
2025-10-22	230.4800	236.8400	230.4800	236.8400	+5.351%	30	287	-46.335%
2025-10-06	224.7500	224.8100	224.7500	224.8100	-0.575%	20	272	-43.463%
2025-09-24	221.1900	226.6000	221.1900	226.1100	+2.137%	60	252	-43.788%
2025-09-23	217.8800	221.3800	217.8800	221.3800	-7.616%	20	231	-42.587%
2025-08-29	239.6300	239.6300	239.6300	239.6300	+0.264%	1	231	-46.960%
2025-08-15	239.0000	239.0000	238.9000	239.0000	-6.359%	6	231	-46.820%
2025-07-23	255.2300	255.2300	255.2300	255.2300	-3.402%	1	231	-50.202%
2025-07-11	264.2200	264.2200	264.2200	264.2200	-2.974%	1	231	-51.896%
2025-07-07	270.3900	272.3200	270.3900	272.3200	-2.937%	2	231	-53.327%
2025-07-02	280.5600	280.5600	280.5600	280.5600	-15.545%	1	231	-54.698%
2025-06-05	332.2000	332.2000	332.2000	332.2000	+2.090%	3	231	-61.740%
2025-06-04	325.4000	325.4000	325.4000	325.4000	+1.910%	3	228	-60.940%
2025-06-03	319.3000	319.3000	319.3000	319.3000	-5.308%	3	225	-60.194%
2025-05-28	337.2000	337.2000	337.2000	337.2000	-2.147%	3	222	-62.307%
2025-05-21	344.6000	344.6000	344.6000	344.6000	+4.583%	3	222	-63.117%
2025-05-20	329.5000	329.5000	329.5000	329.5000	+1.416%	3	221	-61.426%
2025-05-19	324.9000	324.9000	324.9000	324.9000	+0.278%	43	221	-60.880%
2025-05-16	324.0000	324.0000	324.0000	324.0000	-24.915%	6	221	-60.772%
2025-05-01	432.3200	432.3200	431.5100	431.5100	-10.113%	2	220	-70.545%
2025-04-15	480.0600	480.0600	480.0600	480.0600	-11.072%	1	131	-73.524%
2025-04-10	539.8300	539.8300	539.8300	539.8300	+42.744%	1	131	-76.456%
2025-03-21	380.0200	380.0200	378.1800	378.1800	+8.113%	16	131	-66.392%
2025-03-17	368.6000	368.6000	349.8000	349.8000	-1.603%	2	130	-63.665%
2025-03-04	365.3000	366.1000	355.5000	355.5000	0.000%	135	130	-64.248%

.dark-mode .jhPSGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jhPSGh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5350SPX Dec 17 2027 5350.00 Put (SPX271217P05350000)option OPRA

SPX20271217P5350
SPX Dec 17 2027 5350.00 Put (SPX271217P05350000)
option OPRA