Dark

SPX20271217P5600
SPX Dec 17 2027 5600.00 Put (SPX271217P05600000)
option OPRA

EOD

Jul 6, 2026

142.00-5.270%(-7.90)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	142.2000	143.9000	142.0000	142.0000	-5.270%	23	4,842	0.000%
2026-07-02	149.9000	149.9000	149.9000	149.9000	-5.366%	1	4,831	-5.270%
2026-06-24	157.5000	158.4000	157.4000	158.4000	+3.523%	100	4,831	-10.354%
2026-06-16	153.0100	153.0100	153.0100	153.0100	-1.709%	4	4,831	-7.196%
2026-06-03	155.6700	155.6700	155.6700	155.6700	+2.414%	1	5,203	-8.781%
2026-06-02	152.0000	152.0000	152.0000	152.0000	+0.376%	13	5,202	-6.579%
2026-06-01	151.4300	151.4300	151.4300	151.4300	+0.591%	1	5,199	-6.227%
2026-05-29	150.5400	150.5400	150.5400	150.5400	-16.921%	62	5,199	-5.673%
2026-05-06	181.7900	181.7900	181.2000	181.2000	-4.526%	157	5,209	-21.634%
2026-05-05	189.7900	189.7900	189.7900	189.7900	-0.289%	6	5,215	-25.180%
2026-05-04	190.3400	190.3400	190.3400	190.3400	-5.627%	16	5,219	-25.397%
2026-04-22	204.9900	205.0800	201.6900	201.6900	-0.104%	1,033	5,203	-29.595%
2026-04-17	201.9000	201.9000	201.9000	201.9000	-6.528%	1	5,272	-29.668%
2026-04-16	217.7800	217.7800	216.0000	216.0000	+1.005%	3	5,272	-34.259%
2026-04-15	213.8500	213.8500	213.8500	213.8500	-12.892%	2	5,271	-33.598%
2026-04-09	245.8600	245.8600	245.5000	245.5000	-0.515%	2	3,786	-42.159%
2026-04-08	247.0000	247.0000	246.7700	246.7700	-15.147%	8	3,787	-42.457%
2026-04-01	290.8200	290.8200	290.8200	290.8200	-8.920%	1	3,787	-51.173%
2026-03-31	319.3000	319.3000	319.3000	319.3000	-7.850%	101	3,831	-55.528%
2026-03-30	346.5000	346.5000	346.5000	346.5000	+10.189%	25	3,831	-59.019%
2026-03-26	292.5500	314.4600	292.5500	314.4600	-0.140%	39	3,827	-54.843%
2026-03-20	292.4000	314.9000	292.4000	314.9000	+14.218%	4	3,827	-54.906%
2026-03-16	275.7000	275.7000	275.7000	275.7000	+0.149%	1	3,921	-48.495%
2026-03-12	274.6000	276.3800	274.6000	275.2900	+8.105%	10	3,921	-48.418%
2026-03-10	254.6500	254.6500	254.6500	254.6500	+2.802%	705	3,924	-44.237%
2026-03-04	247.9400	248.8900	247.5200	247.7100	-4.207%	34	4,775	-42.675%
2026-03-03	280.3300	280.3300	258.5900	258.5900	+4.917%	172	4,789	-45.087%
2026-02-20	246.8800	246.8800	246.4700	246.4700	-1.514%	8	3,808	-42.386%
2026-02-13	250.1200	250.2600	250.1200	250.2600	-4.251%	2	3,807	-43.259%
2026-02-05	261.3700	261.3700	261.3700	261.3700	+14.535%	1	3,807	-45.671%
2026-01-28	227.9000	228.2000	227.9000	228.2000	-0.393%	3	3,807	-37.774%
2026-01-23	228.7700	229.3000	228.7700	229.1000	+0.263%	4	3,507	-38.018%
2026-01-16	228.8000	228.8000	228.5000	228.5000	-3.830%	3	3,515	-37.856%
2026-01-14	237.5000	237.6000	237.5000	237.6000	-0.067%	3	3,515	-40.236%
2026-01-08	237.7600	237.7600	237.7600	237.7600	-0.793%	9	3,521	-40.276%
2026-01-05	239.6400	239.6600	239.6400	239.6600	-2.932%	2	3,588	-40.749%
2025-12-31	246.6000	246.9000	246.6000	246.9000	-3.558%	3	3,588	-42.487%
2025-12-05	256.0100	256.0100	256.0100	256.0100	-4.055%	2	2,878	-44.533%
2025-12-01	267.2600	268.3100	265.0800	266.8300	-1.597%	7	1,200	-46.783%
2025-11-26	271.1600	271.1600	271.1600	271.1600	-11.818%	2	1,050	-47.632%
2025-11-18	307.5000	307.5000	307.5000	307.5000	+6.401%	3	962	-53.821%
2025-11-13	279.5900	289.0000	279.5900	289.0000	+12.168%	5	960	-50.865%
2025-10-24	257.9700	257.9700	257.6500	257.6500	-11.011%	2	961	-44.886%
2025-10-17	289.5300	289.5300	289.5300	289.5300	-7.113%	1	985	-50.955%
2025-10-16	311.4000	311.8000	311.1000	311.7000	+4.636%	8	984	-54.443%
2025-10-10	297.8900	297.8900	297.8900	297.8900	+15.060%	2	983	-52.331%
2025-09-19	258.9000	258.9000	258.9000	258.9000	-5.686%	1	856	-45.153%
2025-09-17	274.5100	274.5100	274.5100	274.5100	+0.259%	1	856	-48.271%
2025-09-10	273.4800	274.6200	273.4800	273.8000	-0.729%	7	855	-48.137%
2025-09-09	276.5800	276.5900	275.8100	275.8100	+0.470%	220	855	-48.515%
2025-09-04	274.6800	274.6800	274.5200	274.5200	-0.320%	2	820	-48.273%
2025-08-22	275.4000	275.4000	275.4000	275.4000	-7.185%	1	827	-48.439%
2025-08-21	296.7200	296.7200	296.7200	296.7200	+4.848%	1	826	-52.143%
2025-08-19	283.0000	283.0000	283.0000	283.0000	+0.544%	2	826	-49.823%
2025-08-18	281.4700	281.4700	281.4700	281.4700	-1.618%	1	826	-49.551%
2025-08-15	281.4000	286.1000	281.4000	286.1000	+1.192%	5	826	-50.367%
2025-08-14	282.7300	282.7300	282.7300	282.7300	-6.319%	7	826	-49.775%
2025-08-06	301.8000	301.8000	301.8000	301.8000	-1.949%	1	826	-52.949%
2025-08-04	307.8000	307.8000	307.8000	307.8000	+5.267%	27	825	-53.866%
2025-07-24	292.4000	292.4000	292.4000	292.4000	-3.498%	1	651	-51.436%
2025-07-21	303.0000	303.0000	303.0000	303.0000	-2.885%	1	651	-53.135%
2025-07-17	316.0000	316.0000	312.0000	312.0000	-2.194%	2	651	-54.487%
2025-07-16	319.0000	319.0000	319.0000	319.0000	+0.536%	1	651	-55.486%
2025-07-14	317.3000	317.3000	317.3000	317.3000	+0.095%	101	651	-55.247%
2025-07-11	317.0000	317.0000	317.0000	317.0000	+0.316%	1	551	-55.205%
2025-07-09	314.5000	316.0000	314.5000	316.0000	-2.349%	2	551	-55.063%
2025-07-08	323.6000	323.6000	323.6000	323.6000	+2.308%	1	551	-56.119%
2025-07-03	315.0000	316.3000	315.0000	316.3000	-6.017%	2	551	-55.106%
2025-06-30	336.5500	336.5500	336.5500	336.5500	-2.023%	1	551	-57.807%
2025-06-27	343.5000	343.5000	343.5000	343.5000	-0.354%	1	551	-58.661%
2025-06-26	345.6800	345.6800	344.6100	344.7200	-8.219%	7	550	-58.807%
2025-06-20	375.5900	375.5900	375.5900	375.5900	-6.982%	2	550	-62.193%
2025-05-21	403.7800	403.7800	403.7800	403.7800	-19.569%	11	550	-64.832%
2025-05-08	502.8400	502.8400	499.3700	502.0200	-2.483%	4	539	-71.714%
2025-05-06	514.8000	514.8000	514.8000	514.8000	-6.650%	1	439	-72.416%
2025-04-24	562.3400	562.3400	551.4700	551.4700	-10.871%	2	438	-74.251%
2025-04-16	598.5500	618.7300	598.5500	618.7300	+8.000%	10	438	-77.050%
2025-04-15	562.1700	573.4000	562.1700	572.9000	-12.078%	8	431	-75.214%
2025-04-10	608.8000	711.5000	608.8000	651.6000	-5.565%	17	431	-78.207%
2025-04-08	697.6000	697.6000	690.0000	690.0000	-7.051%	5	431	-79.420%
2025-04-07	821.9200	821.9200	730.7700	742.3400	+62.037%	4	431	-80.871%
2025-03-28	461.0000	461.0000	457.9700	458.1300	+15.511%	204	431	-69.004%
2025-03-26	398.4700	398.4700	396.6100	396.6100	-6.192%	2	331	-64.197%
2025-03-17	425.8000	425.8000	422.7900	422.7900	-0.986%	15	331	-66.414%
2025-03-05	427.0000	427.0000	427.0000	427.0000	-1.454%	15	331	-66.745%
2025-03-04	431.6300	433.3000	431.6300	433.3000	+11.863%	12	330	-67.228%
2025-03-03	381.8200	388.7900	381.8200	387.3500	+12.393%	24	332	-63.341%
2025-02-24	344.3600	345.5700	344.3600	344.6400	+5.900%	36	342	-58.798%
2025-02-20	325.1900	325.4400	325.1900	325.4400	+1.732%	2	351	-56.367%
2025-02-18	319.9000	319.9000	319.9000	319.9000	-4.755%	10	352	-55.611%
2025-02-11	335.6000	335.8700	335.6000	335.8700	-2.734%	2	342	-57.722%
2025-01-17	343.7900	345.3100	343.7900	345.3100	-2.661%	68	342	-58.878%
2025-01-16	354.4100	355.3200	353.1100	354.7500	-7.289%	80	342	-59.972%
2025-01-14	375.0900	383.8400	371.5500	382.6400	-1.872%	29	342	-62.889%
2025-01-13	389.9400	389.9400	389.9400	389.9400	+5.122%	5	347	-63.584%
2024-12-19	367.0000	370.9400	367.0000	370.9400	+13.747%	103	292	-61.719%
2024-12-16	326.1100	326.1100	326.1100	326.1100	+1.909%	5	212	-56.456%
2024-12-05	320.0000	320.0000	320.0000	320.0000	-7.863%	2	212	-55.625%
2024-11-06	349.2600	349.2600	347.3100	347.3100	-18.280%	8	212	-59.114%
2024-10-09	425.0000	425.0000	425.0000	425.0000	-3.547%	2	10	-66.588%
2024-10-07	440.6300	440.6300	440.6300	440.6300	-5.497%	4	10	-67.773%
2024-10-03	466.2600	466.2600	466.2600	466.2600	-0.240%	2	10	-69.545%
2024-10-02	467.3800	467.3800	467.3800	467.3800	+3.168%	2	10	-69.618%
2024-09-25	454.6900	454.6900	452.7100	453.0300	-8.108%	28	10	-68.655%
2024-09-12	493.0000	493.0000	493.0000	493.0000	+1.025%	40	10	-71.197%
2024-09-03	488.0000	488.0000	488.0000	488.0000	+6.527%	2	10	-70.902%
2024-08-30	458.1000	458.1000	458.1000	458.1000	-1.716%	2	10	-69.002%
2024-08-29	466.1000	466.1000	466.1000	466.1000	-3.798%	2	10	-69.534%
2024-08-28	461.4700	484.5000	461.4700	484.5000	+5.038%	4	10	-70.691%
2024-08-27	458.6200	467.3000	458.6200	461.2600	-9.638%	5	10	-69.215%
2024-08-14	510.4600	510.4600	510.4600	510.4600	-1.444%	2	10	-72.182%
2024-08-13	515.6600	517.9400	515.6600	517.9400	-17.905%	10	10	-72.584%
2024-08-05	630.9000	630.9000	630.9000	630.9000	+45.135%	2	10	-77.492%
2024-07-03	435.5900	435.5900	434.7000	434.7000	-23.984%	4	10	-67.334%
2024-05-02	571.8500	571.8500	571.8500	571.8500	-9.011%	210	10	-75.168%
2024-02-20	628.4800	628.4800	628.4800	628.4800	-15.988%	1	10	-77.406%
2024-01-12	748.0800	748.0800	748.0800	748.0800	-3.507%	1	10	-81.018%
2024-01-05	777.7600	777.7600	775.2700	775.2700	+0.468%	2	10	-81.684%
2024-01-02	771.6600	771.6600	771.6600	771.6600	-8.242%	1	10	-81.598%
2023-07-24	840.9700	840.9700	840.9700	840.9700	-26.915%	2	10	-83.115%
2023-03-31	1,152.3600	1,152.3600	1,150.6800	1,150.6800	+4.750%	2	10	-87.659%
2023-02-09	1,098.5000	1,098.5000	1,098.5000	1,098.5000	-12.540%	1	10	-87.073%
2023-01-12	1,256.0000	1,256.0000	1,256.0000	1,256.0000	-6.441%	1	10	-88.694%
2022-12-20	1,342.4700	1,342.4700	1,342.4700	1,342.4700	+3.108%	1	10	-89.422%
2022-12-15	1,302.0000	1,302.0000	1,302.0000	1,302.0000	+3.096%	1	10	-89.094%
2022-12-12	1,267.9000	1,267.9000	1,262.9000	1,262.9000	+2.591%	10	10	-88.756%
2022-11-29	1,231.0000	1,231.0000	1,231.0000	1,231.0000	0.000%	1	1	-88.465%

.dark-mode .Sf1M2M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sf1M2M{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5600SPX Dec 17 2027 5600.00 Put (SPX271217P05600000)option OPRA

SPX20271217P5600
SPX Dec 17 2027 5600.00 Put (SPX271217P05600000)
option OPRA