Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SPX20271217P5500
SPX Dec 17 2027 5500.00 Put (SPX271217P05500000)
option OPRA

EOD
Jul 6, 2026
133.00-1.845%(-2.50)11
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-06		132.8000133.0000132.8000133.0000-1.845%116,1030.000%
2026-07-02		135.5000135.5000135.5000135.5000-1.383%16,093-1.845%
2026-07-01		134.5500137.4000134.5500137.4000+1.432%56,093-3.202%
2026-06-30		135.4600135.4600135.4600135.4600-5.669%16,093-1.816%
2026-06-29		143.6000143.6000143.6000143.6000-6.260%16,093-7.382%
2026-06-23		149.8000153.1900149.8000153.1900+7.118%206,093-13.180%
2026-06-16		141.1600143.0100141.1600143.0100-12.543%1546,096-7.000%
2026-06-09		164.1300164.1300163.5200163.5200+6.701%26,069-18.664%
2026-06-08		152.4000153.2500152.4000153.2500+4.465%26,069-13.214%
2026-06-04		146.7000146.7000146.7000146.7000+0.818%16,064-9.339%
2026-06-03		145.4200146.0000145.4200145.5100+2.848%516,064-8.597%
2026-06-01		140.8700141.4800140.8700141.4800-2.360%66,089-5.994%
2026-05-28		144.0800144.9000144.0800144.9000-1.429%26,091-8.213%
2026-05-26		147.0000147.0000147.0000147.0000-1.010%1006,092-9.524%
2026-05-22		149.4400149.4400148.5000148.5000-4.930%2026,192-10.438%
2026-05-21		156.2000156.2000156.2000156.2000-3.877%76,292-14.853%
2026-05-19		162.5700162.5700158.7000162.5000+1.057%1616,292-18.154%
2026-05-18		160.8000160.8000159.9000160.8000-0.205%46,292-17.289%
2026-05-15		161.1300161.1300161.1300161.1300-0.105%16,292-17.458%
2026-05-13		161.1000161.3000161.1000161.3000-2.691%306,192-17.545%
2026-05-12		167.6900168.0300165.7600165.7600+0.424%117,463-19.764%
2026-05-11		164.9500165.7600164.9500165.0600-0.115%57,463-19.423%
2026-05-08		165.2500165.2500165.2500165.2500-2.450%27,482-19.516%
2026-05-07		168.7200169.4000168.5500169.4000-0.247%37,480-21.488%
2026-05-06		170.1900170.1900169.8200169.8200-4.375%67,478-21.682%
2026-05-05		177.5900177.5900177.5900177.5900+1.480%67,482-25.108%
2026-05-01		175.0000175.0000175.0000175.0000-7.569%17,483-24.000%
2026-04-28		189.3300189.3300189.3300189.3300+1.463%417,633-29.752%
2026-04-27		186.6000186.6000186.6000186.6000-0.118%27,615-28.725%
2026-04-24		188.7800188.7800185.5600186.8200-2.637%47,615-28.808%
2026-04-23		196.4300196.4300191.8800191.8800+0.356%47,612-30.686%
2026-04-22		190.6100191.3000190.6100191.2000-2.104%67,612-30.439%
2026-04-21		191.7400198.3900191.7400195.3100+0.946%57,608-31.903%
2026-04-20		193.4800193.4800193.4800193.4800+1.140%287,608-31.259%
2026-04-17		193.2900193.2900190.8900191.3000-6.637%47,636-30.476%
2026-04-14		204.9000204.9000204.9000204.9000-8.527%17,636-35.090%
2026-04-13		224.0400224.0400224.0000224.0000-0.036%27,637-40.625%
2026-04-10		224.0800224.0800224.0800224.0800-2.319%17,636-40.646%
2026-04-09		229.1800229.5300229.1800229.4000+0.566%67,637-42.023%
2026-04-08		222.7800230.3600222.7800228.1100-15.298%1,3877,635-41.695%
2026-04-07		269.7800269.7800269.3100269.3100+5.105%26,968-50.615%
2026-04-06		256.5000256.5000256.2300256.2300-4.747%26,968-48.094%
2026-04-01		269.0000269.0000269.0000269.0000-3.963%4826,853-50.558%
2026-03-31		303.3900304.0900280.1000280.1000-13.362%76,667-52.517%
2026-03-30		316.6000327.9800312.0000323.3000+0.560%1,5837,977-58.862%
2026-03-27		308.0000321.5000307.5600321.5000+11.065%637,861-58.631%
2026-03-26		289.3200289.4700289.3200289.4700+6.973%27,820-54.054%
2026-03-25		270.6000270.6000270.5000270.6000-2.976%37,819-50.850%
2026-03-24		274.3000278.9000273.6000278.9000+3.680%67,819-52.313%
2026-03-23		264.8300269.0000263.2200269.0000-6.141%347,811-50.558%
2026-03-20		281.9700286.6000281.9700286.6000+3.814%3817,815-53.594%
2026-03-18		269.0400276.0700268.8000276.0700+9.521%788,218-51.824%
2026-03-17		246.7000252.6200246.4500252.0700-2.363%48,160-47.237%
2026-03-16		255.5100258.1700255.5100258.1700-5.508%1548,158-48.484%
2026-03-13		268.6000273.8800268.5100273.2200+6.150%58,108-51.321%
2026-03-12		259.0300259.0300257.3900257.3900+4.038%78,104-48.327%
2026-03-11		247.0200251.3800247.0200247.4000+4.388%88,103-46.241%
2026-03-10		237.0000237.0000237.0000237.0000-5.683%28,100-43.882%
2026-03-09		270.7900276.0000251.2800251.2800-4.354%1898,113-47.071%
2026-03-06		265.1100265.1100257.2800262.7200+5.688%578,098-49.376%
2026-03-05		242.0700248.5800238.3000248.5800+7.244%1278,047-46.496%
2026-03-04		234.2000234.2000229.5600231.7900-4.124%937,983-42.620%
2026-03-03		258.4200268.8800241.1000241.7600+2.172%3018,000-44.987%
2026-03-02		246.3000247.0000233.8300236.6200+0.732%1397,843-43.792%
2026-02-27		240.4000244.7000234.9000234.9000+6.150%1957,818-43.380%
2026-02-25		221.3300221.3300221.2900221.2900-2.794%27,547-39.898%
2026-02-20		231.5500231.7200227.6500227.6500-4.749%37,547-41.577%
2026-02-19		239.0000239.0000239.0000239.0000+4.756%27,548-44.351%
2026-02-18		228.1500228.1500228.1500228.1500-4.227%17,548-41.705%
2026-02-12		225.2800238.2200225.2800238.2200+10.497%57,552-44.169%
2026-02-11		215.6100215.6100215.5300215.5900-2.271%37,552-38.309%
2026-02-10		219.9400220.6000219.9400220.6000-1.465%47,552-39.710%
2026-02-06		223.8800223.8800223.8800223.8800-5.909%17,555-40.593%
2026-02-05		246.1100246.1100237.9400237.9400+6.604%3027,555-44.104%
2026-01-30		226.2200226.2200223.2000223.2000+2.273%67,355-40.412%
2026-01-28		218.2400218.2400218.2400218.2400+2.871%37,350-39.058%
2026-01-26		212.1500212.1500212.1500212.1500-0.071%57,347-37.309%
2026-01-22		212.3000212.3000212.3000212.3000-7.236%1297,302-37.353%
2026-01-21		228.8600228.8600228.8600228.8600-1.226%27,213-41.886%
2026-01-20		235.0400235.1200231.7000231.7000+5.983%37,213-42.598%
2026-01-16		218.6200218.6200218.6200218.6200+2.159%17,216-39.164%
2026-01-15		213.4000214.0000212.5000214.0000-6.235%127,216-37.850%
2026-01-14		228.2300228.2300228.2300228.2300+4.329%17,205-41.725%
2026-01-13		218.8500218.8500218.7600218.7600+3.135%27,263-39.203%
2026-01-09		218.2000218.2000212.1100212.1100-4.751%126,851-37.297%
2026-01-08		223.6600223.6600222.6900222.6900+1.592%46,839-40.276%
2026-01-07		220.3100220.3100219.2000219.2000-0.454%2816,841-39.325%
2026-01-06		224.5700224.5700220.2000220.2000-2.303%66,714-39.600%
2026-01-05		224.5300225.4100224.0700225.3900-1.314%156,713-40.991%
2025-12-31		227.6900228.3900227.6900228.3900+2.472%1,2035,516-41.766%
2025-12-30		222.8800222.8800222.8800222.8800+1.679%15,516-40.327%
2025-12-26		219.2000219.2000219.2000219.2000-0.395%15,515-39.325%
2025-12-24		221.2000221.2000220.0700220.0700-1.579%565,510-39.565%
2025-12-23		225.2000225.2000222.2000223.6000-1.149%1075,510-40.519%
2025-12-22		228.2000228.2000226.2000226.2000-12.251%35,506-41.202%
2025-12-17		246.2000257.7800246.2000257.7800+1.664%25,499-48.406%
2025-12-16		253.9700254.3600251.8500253.5600+3.346%45,499-47.547%
2025-12-15		240.9700245.3500240.9700245.3500+0.376%3095,503-45.792%
2025-12-12		246.4100246.4100244.4300244.4300+2.637%55,352-45.588%
2025-12-10		237.7500238.9200237.7500238.1500-2.113%45,352-44.153%
2025-12-09		244.5200244.5200243.2900243.2900+1.303%25,350-45.333%
2025-12-05		239.3400240.1600239.3400240.1600-2.493%75,349-44.620%
2025-12-04		245.4800246.3000245.4800246.3000-0.243%515,356-46.001%
2025-12-01		250.4600251.4600246.9000246.9000-2.837%1,8015,344-46.132%
2025-11-26		254.1100254.1100254.1100254.1100-4.828%1023,739-47.660%
2025-11-25		268.2800268.2800267.0000267.0000-6.728%73,739-50.187%
2025-11-18		293.6300295.0000286.2600286.2600+6.062%53,839-53.539%
2025-11-17		269.9000269.9000269.9000269.9000+2.433%23,841-50.722%
2025-11-13		262.4400263.4900262.4400263.4900-3.484%43,765-49.524%
2025-11-07		273.0000273.0000273.0000273.0000+10.081%503,761-51.282%
2025-11-03		248.4000248.4000248.0000248.0000+4.245%3193,635-46.371%
2025-10-29		235.8900237.9000235.8900237.9000+1.701%2533,635-44.094%
2025-10-28		233.9200233.9200233.9200233.92000.000%13,486-43.143%
2025-10-27		232.8400233.9200232.8400233.9200-2.533%43,486-43.143%
2025-10-24		241.1000241.1000240.0000240.0000-4.382%23,486-44.583%
2025-10-23		251.0000251.0000251.0000251.0000-6.238%103,485-47.012%
2025-10-17		286.1400286.1400267.7000267.7000-7.055%103,475-50.318%
2025-10-16		288.7000288.7000288.0200288.0200+7.422%23,465-53.823%
2025-10-13		268.1200268.1200268.1200268.1200-7.523%13,465-50.395%
2025-10-10		247.9600289.9300247.9600289.9300+14.947%303,465-54.127%
2025-10-07		253.2700253.2700252.2300252.2300+1.961%4773,114-47.270%
2025-10-06		247.3800247.3800247.3800247.3800+1.568%63,114-46.237%
2025-09-29		243.5600243.5600243.5600243.5600-1.592%13,114-45.393%
2025-09-26		251.0000251.0000246.3200247.5000-2.035%3033,116-46.263%
2025-09-24		250.5200252.6400250.5200252.6400+1.666%1513,037-47.356%
2025-09-23		248.4400248.5000248.4400248.5000+2.580%22,786-46.479%
2025-09-19		242.2500242.2500242.2500242.2500-0.185%12,785-45.098%
2025-09-18		245.3000245.3000242.7000242.7000-5.458%42,784-45.200%
2025-09-17		256.7100256.7100256.7100256.7100+4.622%12,782-48.191%
2025-09-15		245.4000245.4000245.3700245.3700-4.321%22,781-45.796%
2025-09-10		256.2800256.4500256.2000256.4500-0.369%842,781-48.138%
2025-09-09		257.4000257.4000257.4000257.4000-1.935%12,781-48.329%
2025-09-08		262.7000262.7000262.4800262.4800-2.782%62,780-49.329%
2025-09-05		256.2900269.9900256.2900269.9900+0.581%22,779-50.739%
2025-09-03		268.4300268.4300268.4300268.4300-2.912%12,778-50.453%
2025-09-02		276.5100276.5100276.4800276.4800+7.710%22,778-51.895%
2025-08-28		256.6900256.6900256.6900256.6900-1.315%12,778-48.187%
2025-08-27		260.2500260.2500260.1100260.1100+0.127%22,779-48.868%
2025-08-25		259.7800259.7800259.7800259.7800-8.360%12,379-48.803%
2025-08-20		281.4900284.7100281.4900283.4800+7.992%72,378-53.083%
2025-08-14		262.5000262.5000262.5000262.5000-4.570%42,377-49.333%
2025-08-08		275.0700275.0700275.0700275.0700-4.685%12,373-51.649%
2025-08-04		288.5900288.5900288.5900288.5900+6.142%1012,273-53.914%
2025-07-29		271.8900271.8900271.8900271.8900+0.518%12,272-51.083%
2025-07-25		272.7300272.7300270.4900270.4900-1.364%22,272-50.830%
2025-07-24		274.5100274.5100274.2300274.2300-5.698%172,272-51.501%
2025-07-22		290.8000290.8000290.8000290.8000-1.250%12,336-54.264%
2025-07-16		294.4800294.4800294.4800294.4800-0.176%12,335-54.836%
2025-07-15		295.0000295.0000295.0000295.0000+0.545%32,334-54.915%
2025-07-09		296.8100296.8100293.4000293.4000-2.017%122,334-54.669%
2025-07-08		299.6500299.6500299.3500299.4400-2.675%42,324-55.584%
2025-07-02		312.3600312.3600307.6700307.6700-1.397%22,324-56.772%
2025-07-01		316.2800316.2800311.6500312.0300-3.795%32,322-57.376%
2025-06-27		317.6200324.3400316.5100324.3400+0.574%212,323-58.994%
2025-06-26		322.4700322.9000322.4200322.4900-9.324%342,322-58.758%
2025-06-23		355.6500355.6500355.6500355.6500-0.456%12,342-62.604%
2025-06-20		357.3700357.3700357.2800357.2800+2.203%42,342-62.774%
2025-06-18		349.5800349.5800349.5800349.5800+4.073%12,342-61.954%
2025-06-11		332.3200335.9000332.3200335.9000-0.498%402,342-60.405%
2025-06-10		337.6300337.6300337.5800337.5800-1.895%22,342-60.602%
2025-06-06		342.3000344.1000342.3000344.1000-3.676%42,342-61.348%
2025-06-04		357.0000357.2300356.4700357.2300+0.064%32,352-62.769%
2025-06-03		357.0000357.0000357.0000357.0000-4.886%12,352-62.745%
2025-06-02		375.3400375.3400375.3400375.3400+1.773%12,351-64.565%
2025-05-29		370.4100370.4100368.8000368.8000-2.024%22,351-63.937%
2025-05-22		376.4200376.4200376.4200376.4200+2.388%12,351-64.667%
2025-05-21		367.6400367.6400367.6400367.6400+2.822%12,352-63.823%
2025-05-19		357.5500357.5500357.5500357.5500-1.699%12,353-62.802%
2025-05-15		363.7300363.7300363.7300363.7300-8.546%12,352-63.434%
2025-05-12		397.6300397.7200397.6300397.7200-17.730%22,351-66.559%
2025-05-07		484.8900489.0000482.9000483.4300+0.841%52,351-72.488%
2025-05-06		479.4000479.4000479.4000479.4000+4.490%622,351-72.257%
2025-05-05		458.8000458.8000458.8000458.8000+0.526%22,351-71.011%
2025-05-02		459.7500459.7500452.0400456.4000-5.883%182,351-70.859%
2025-05-01		484.9300484.9300484.9300484.9300-4.729%12,357-72.573%
2025-04-30		510.5000517.1700509.0000509.0000+4.948%1472,357-73.870%
2025-04-29		496.5000496.5000485.0000485.0000-0.411%122,254-72.577%
2025-04-28		487.0000487.0000487.0000487.00000.000%12,246-72.690%
2025-04-25		487.0000487.0000487.0000487.0000-3.846%3022,246-72.690%
2025-04-24		513.6500513.6500506.4800506.4800-13.591%22,246-73.740%
2025-04-22		588.1600588.1600586.1400586.1400-9.825%22,246-77.309%
2025-04-21		649.9800650.0000649.9800650.0000+25.120%72,246-79.538%
2025-04-15		519.5000519.5000519.5000519.5000-1.727%502,252-74.398%
2025-04-14		528.6300528.6300528.6300528.6300-6.925%12,252-74.841%
2025-04-11		567.9600567.9600567.9600567.9600-15.230%422,251-76.583%
2025-04-10		562.2200670.0000562.2200670.0000+35.406%102,230-80.149%
2025-04-09		540.0000540.0000494.8100494.8100-23.546%372,230-73.121%
2025-04-08		647.2000647.2000647.2000647.2000-2.805%12,195-79.450%
2025-04-07		715.7800715.7800632.8800665.8800+5.063%42,195-80.026%
2025-04-04		631.0000633.7900631.0000633.7900+30.369%122,195-79.015%
2025-04-03		486.1500486.1500486.1500486.1500+22.133%12,190-72.642%
2025-04-02		398.0500398.0500398.0500398.0500-7.557%12,189-66.587%
2025-04-01		430.5900430.5900430.5900430.5900-4.307%512,138-69.112%
2025-03-31		459.8700459.8700449.9700449.9700+17.336%32,138-70.442%
2025-03-26		368.2500383.4900368.2500383.4900-9.550%72,062-65.319%
2025-03-21		419.3700425.1800419.3700423.9800+5.091%9062,076-68.631%
2025-03-19		403.4400403.4400403.4400403.4400-2.456%12,086-67.034%
2025-03-14		424.7000424.7000413.6000413.6000-8.899%42,086-67.843%
2025-03-11		455.0000456.1500440.5000454.0000+3.104%1172,071-70.705%
2025-03-10		422.2500441.8200422.2500440.3300+12.660%142,054-69.795%
2025-03-07		411.7500413.1400390.8400390.8500+5.532%82,054-65.972%
2025-03-05		369.5700370.3600369.5700370.3600-3.149%22,054-64.089%
2025-03-04		404.5000404.5800382.4000382.4000+6.741%212,054-65.220%
2025-03-03		357.9900358.9000357.9900358.2500-0.153%182,054-62.875%
2025-02-28		358.0000358.8000358.0000358.8000+15.292%1722,054-62.932%
2025-02-21		311.2100311.2100311.2100311.2100+4.538%3022,009-57.264%
2025-02-18		302.0700302.0700297.7000297.7000-1.782%351,921-55.324%
2025-02-14		303.1900303.1900303.1000303.1000-1.434%41,890-56.120%
2025-02-12		307.5100307.5100307.5100307.5100-2.160%51,890-56.749%
2025-02-11		311.6500314.3000311.6500314.3000+1.103%431,885-57.684%
2025-02-10		310.8700310.8700310.8700310.8700-4.758%201,869-57.217%
2025-02-07		326.4000326.4000326.4000326.4000+0.999%21,859-59.252%
2025-02-04		329.1400329.4200321.6500323.1700-1.829%61,858-58.845%
2025-02-03		326.6600329.1900325.4200329.1900-7.218%1041,859-59.598%
2025-01-31		354.8000354.8000354.8000354.8000+11.467%21,859-62.514%
2025-01-30		318.4100318.4100318.3000318.3000-0.686%21,858-58.216%
2025-01-29		320.5000320.5000320.5000320.5000+1.264%11,858-58.502%
2025-01-28		316.8000316.8000316.5000316.5000-4.697%1311,857-57.978%
2025-01-27		338.4000338.4000332.1000332.1000+7.650%1021,815-59.952%
2025-01-24		304.4000308.5000304.4000308.5000-0.384%61,764-56.888%
2025-01-23		309.7200309.7200309.6900309.6900-1.558%9801,764-57.054%
2025-01-21		318.7000318.7000314.5900314.5900-2.583%22,254-57.723%
2025-01-17		322.9300322.9300322.9300322.9300-2.896%22,254-58.815%
2025-01-16		329.9800333.0800329.9800332.5600+0.785%112,254-60.007%
2025-01-15		329.9100329.9700329.9100329.9700-7.894%82,253-59.693%
2025-01-14		347.8600358.4900347.7100358.2500+0.967%242,153-62.875%
2025-01-10		359.7900364.1300354.8200354.8200+6.687%302,178-62.516%
2025-01-07		312.5100332.5800312.5100332.5800+3.637%22,170-60.010%
2025-01-06		323.2200323.2800320.9100320.9100+3.844%32,170-58.555%
2024-12-26		309.0300309.0300309.0300309.0300-4.764%12,151-56.962%
2024-12-23		329.5500329.5500324.4900324.4900-6.135%1562,152-59.013%
2024-12-19		345.7000345.7000345.7000345.7000+13.303%12,176-61.527%
2024-12-16		306.0200306.0200305.1100305.1100-2.735%62,156-56.409%
2024-12-13		312.5500313.6900312.5500313.6900+0.742%62,156-57.601%
2024-12-12		311.3600311.5300311.1300311.3800+1.380%152,156-57.287%
2024-12-06		307.1400307.1400307.1400307.1400+1.769%22,151-56.697%
2024-12-02		301.8000301.8000301.8000301.8000-4.364%62,151-55.931%
2024-11-25		316.8100316.8100315.5700315.5700-8.665%2020-57.854%
2024-11-19		345.5100345.5100345.5100345.5100+10.362%20-61.506%
2024-11-13		313.0700313.0700313.0700313.0700-1.810%20-57.517%
2024-11-08		318.8400318.8400318.8400318.8400-17.199%3560-58.286%
2024-11-01		385.0700385.0700385.0700385.0700+1.473%320-65.461%
2024-10-23		379.1800379.4800379.1800379.4800-3.021%40-64.952%
2024-10-17		378.0000391.3000378.0000391.3000-2.278%120-66.011%
2024-10-10		399.4500400.4200399.4500400.4200-4.666%40-66.785%
2024-10-07		419.7800420.0200419.7800420.0200-1.842%40-68.335%
2024-10-04		427.9000427.9000427.9000427.9000-4.144%20-68.918%
2024-10-03		445.8300446.4000445.8300446.4000+4.981%40-70.206%
2024-09-26		424.1300425.2900423.8600425.2200-1.717%160-68.722%
2024-09-25		427.1900433.0200424.5200432.6500+0.336%1,0080-69.259%
2024-09-24		431.2000431.2000431.2000431.2000+0.163%20-69.156%
2024-09-23		432.0000432.0000430.5000430.5000-0.116%40-69.106%
2024-09-19		433.0000433.0000431.0000431.0000-15.876%40-69.142%
2024-09-10		512.3400512.3400512.3400512.3400+1.857%20-74.041%
2024-09-09		503.0000503.0000503.0000503.0000+14.240%700-73.559%
2024-08-30		440.3000440.3000440.3000440.3000-0.382%20-69.793%
2024-08-29		441.9900441.9900441.9900441.9900+0.583%20-69.909%
2024-08-28		433.3200439.4300433.3200439.4300-22.350%100-69.734%
2024-08-06		565.9100565.9100565.9100565.9100+30.094%20-76.498%
2024-07-31		435.0000435.0000435.0000435.0000+0.260%2500-69.425%
2024-07-19		433.8700433.8700433.8700433.8700+6.683%20-69.346%
2024-07-03		406.6900406.6900406.6900406.6900-13.121%20-67.297%
2024-06-03		468.1100468.1100468.1100468.1100-3.721%280-71.588%
2024-05-14		486.2000486.2000486.2000486.2000-13.318%20-72.645%
2024-04-18		560.9000560.9000560.9000560.9000+8.951%20-76.288%
2024-04-10		512.3600514.8200511.6300514.8200+0.183%140-74.166%
2024-03-22		515.0000515.0000513.8800513.88000.000%9840-74.118%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC