Dark

SPX20271217P5700
SPX Dec 17 2027 5700.00 Put (SPX271217P05700000)
option OPRA

Inactive

Jun 25, 2026

169.90+0.177%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	169.9000	169.9000	169.9000	169.9000	+0.177%	1	6,675	0.000%
2026-06-24	169.6000	169.6000	169.6000	169.6000	+3.667%	3	6,676	+0.177%
2026-06-16	160.7600	163.6000	160.5700	163.6000	-6.966%	10	6,679	+3.851%
2026-06-08	175.7200	175.8500	175.7200	175.8500	+8.549%	2	6,673	-3.384%
2026-06-04	162.0000	162.0000	162.0000	162.0000	-2.627%	1	6,673	+4.877%
2026-06-03	166.3700	166.3700	166.3700	166.3700	+2.641%	1	6,673	+2.122%
2026-06-01	162.0900	162.0900	162.0900	162.0900	-4.202%	2	6,673	+4.818%
2026-05-22	169.2000	169.2000	169.2000	169.2000	-9.760%	1	6,673	+0.414%
2026-05-12	187.7000	188.1000	187.5000	187.5000	-9.968%	5	6,674	-9.387%
2026-04-30	208.2600	208.2600	208.2600	208.2600	-2.409%	1	6,490	-18.419%
2026-04-29	213.4000	213.4000	213.4000	213.4000	-2.699%	3	6,490	-20.384%
2026-04-23	219.3200	219.3200	219.3200	219.3200	+1.116%	1	6,519	-22.533%
2026-04-22	216.6000	216.9000	216.6000	216.9000	-8.789%	3	6,518	-21.669%
2026-04-14	237.9000	238.1000	237.4000	237.8000	-5.915%	14	3,317	-28.553%
2026-04-09	252.8700	252.8700	252.7500	252.7500	-4.655%	2	3,327	-32.779%
2026-04-08	265.3000	265.6400	265.0100	265.0900	-14.762%	30	3,328	-35.909%
2026-04-07	311.0000	311.0000	311.0000	311.0000	+0.323%	1	3,334	-45.370%
2026-04-01	301.3400	310.0000	301.3400	310.0000	-5.746%	3	3,334	-45.194%
2026-03-31	349.3600	349.5900	328.9000	328.9000	-11.431%	171	3,332	-48.343%
2026-03-30	360.9000	371.3500	358.9800	371.3500	+1.163%	18	3,371	-54.248%
2026-03-27	353.3400	367.1900	351.0000	367.0800	+10.633%	135	3,378	-53.716%
2026-03-26	332.4500	332.6900	331.3600	331.8000	+3.791%	18	3,358	-48.794%
2026-03-24	319.6800	319.6800	319.6800	319.6800	+0.801%	10	3,349	-46.853%
2026-03-20	310.8600	318.5800	310.8600	317.1400	+4.632%	17	3,349	-46.427%
2026-03-18	303.1000	303.1000	303.1000	303.1000	+7.065%	1	3,339	-43.946%
2026-03-05	277.9000	285.0300	277.9000	283.1000	+7.549%	11	3,282	-39.986%
2026-03-04	264.1200	264.1200	263.2300	263.2300	-5.527%	2	3,275	-35.456%
2026-03-03	291.6200	291.6200	278.6300	278.6300	+3.811%	261	3,272	-39.023%
2026-02-27	271.6000	272.4000	268.4000	268.4000	-3.823%	20	3,161	-36.699%
2026-02-05	279.0700	279.0700	279.0700	279.0700	+13.990%	1	3,143	-39.119%
2026-01-23	244.8200	244.8200	244.8200	244.8200	+0.377%	1	3,143	-30.602%
2026-01-22	243.9000	243.9000	243.9000	243.9000	-0.164%	1	3,143	-30.340%
2026-01-15	245.3000	245.3000	244.2000	244.3000	-6.075%	5	3,142	-30.454%
2026-01-14	260.1000	260.1000	260.1000	260.1000	-2.530%	3	3,137	-34.679%
2026-01-02	266.8500	266.8500	266.8500	266.8500	+5.969%	2	3,037	-36.331%
2025-12-26	251.8200	251.8200	251.8200	251.8200	+0.091%	80	3,037	-32.531%
2025-12-24	251.5900	251.5900	251.5900	251.5900	-2.635%	80	3,037	-32.469%
2025-12-22	258.4000	258.4000	258.4000	258.4000	-3.112%	1	3,037	-34.249%
2025-12-19	274.0000	274.0000	266.7000	266.7000	-4.750%	6	3,036	-36.295%
2025-12-18	280.0000	280.0000	280.0000	280.0000	-0.071%	2	3,030	-39.321%
2025-12-16	280.2000	280.2000	280.2000	280.2000	+0.466%	1	3,030	-39.365%
2025-12-15	278.9000	278.9000	278.9000	278.9000	-0.393%	6	3,034	-39.082%
2025-12-11	280.0000	280.0000	280.0000	280.0000	+2.688%	1	3,028	-39.321%
2025-12-10	272.6700	272.6700	272.6700	272.6700	-1.199%	5	3,028	-37.690%
2025-12-08	275.9800	275.9800	275.9800	275.9800	+1.136%	5	2,428	-38.438%
2025-12-05	272.8800	272.8800	272.8800	272.8800	-2.208%	602	2,413	-37.738%
2025-12-04	279.0400	279.0400	279.0400	279.0400	-0.418%	1	2,111	-39.113%
2025-12-03	280.2100	280.2100	280.2100	280.2100	-3.052%	1	2,111	-39.367%
2025-11-26	288.8500	289.0300	288.8500	289.0300	-3.134%	2	2,110	-41.217%
2025-11-13	297.7700	298.3800	297.7700	298.3800	+6.469%	4	2,100	-43.059%
2025-11-03	280.1400	280.6800	280.1400	280.2500	-15.536%	6	2,099	-39.376%
2025-10-16	300.8600	331.9000	300.8600	331.8000	+4.665%	4	2,099	-48.794%
2025-10-10	317.0100	317.0100	317.0100	317.0100	+10.126%	152	2,097	-46.405%
2025-10-09	287.8600	287.8600	287.8600	287.8600	-0.394%	1	2,005	-40.978%
2025-10-03	289.0000	289.0000	289.0000	289.0000	-5.184%	3	1,880	-41.211%
2025-08-29	304.8000	304.8000	304.8000	304.8000	-0.229%	1	1,879	-44.259%
2025-08-15	303.9000	305.5000	303.9000	305.5000	-2.923%	3	1,879	-44.386%
2025-08-08	314.7000	314.7000	314.7000	314.7000	-4.084%	2	1,878	-46.012%
2025-08-07	328.1000	328.1000	328.1000	328.1000	+1.736%	2	1,878	-48.217%
2025-08-06	324.9300	324.9300	322.5000	322.5000	-2.832%	59	1,876	-47.318%
2025-08-05	330.0000	331.9000	330.0000	331.9000	-6.375%	9	1,818	-48.810%
2025-08-01	354.5000	354.5000	354.5000	354.5000	+12.059%	152	1,811	-52.073%
2025-07-30	316.3500	316.3500	316.3500	316.3500	+2.048%	1	1,736	-46.294%
2025-07-25	310.0000	310.0000	310.0000	310.0000	-1.399%	3	1,736	-45.194%
2025-07-24	314.4000	314.4000	314.4000	314.4000	-1.318%	1	1,736	-45.961%
2025-07-23	318.6000	318.6000	318.6000	318.6000	-4.123%	1	1,736	-46.673%
2025-07-22	332.3000	332.3000	332.3000	332.3000	-0.288%	1	1,735	-48.872%
2025-07-18	333.2600	333.2600	333.2600	333.2600	-0.786%	1	1,735	-49.019%
2025-07-14	340.6000	340.6000	335.9000	335.9000	+0.536%	2	1,734	-49.419%
2025-07-11	334.1100	334.1100	334.1100	334.1100	+0.123%	1	1,733	-49.148%
2025-07-10	333.7000	333.7000	333.7000	333.7000	-1.488%	152	1,733	-49.086%
2025-07-09	338.7400	338.7400	338.7400	338.7400	-5.575%	50	1,659	-49.844%
2025-07-01	358.7400	358.7400	358.7400	358.7400	-2.744%	1	1,634	-52.640%
2025-06-26	369.0400	369.0400	368.8600	368.8600	-5.094%	12	1,634	-53.939%
2025-06-16	388.6600	388.6600	388.6600	388.6600	-3.429%	1	1,634	-56.286%
2025-06-03	402.4600	402.4600	402.4600	402.4600	-9.600%	1	1,578	-57.785%
2025-05-22	445.2000	445.2000	445.2000	445.2000	+7.922%	251	1,537	-61.837%
2025-05-20	412.5200	412.5200	412.5200	412.5200	-1.027%	2	1,427	-58.814%
2025-05-19	415.5600	416.8000	415.5600	416.8000	-18.130%	27	1,425	-59.237%
2025-05-08	509.1000	509.1000	509.1000	509.1000	-19.637%	1	1,425	-66.627%
2025-04-11	633.5000	633.5000	633.5000	633.5000	-5.831%	2	1,426	-73.181%
2025-04-10	661.1000	709.0100	659.8000	672.7300	+17.487%	10	1,412	-74.745%
2025-04-09	793.0600	793.0600	572.6000	572.6000	-22.148%	34	1,413	-70.328%
2025-04-08	743.1000	743.1000	735.5000	735.5000	-4.541%	9	1,413	-76.900%
2025-04-07	761.6000	770.4900	761.6000	770.4900	+6.518%	4	1,404	-77.949%
2025-04-04	723.3400	723.3400	723.3400	723.3400	+71.905%	6	1,402	-76.512%
2025-03-24	422.7900	422.7900	420.7800	420.7800	-7.541%	48	1,399	-59.623%
2025-03-17	455.1000	455.1000	455.1000	455.1000	+0.804%	1	1,324	-62.668%
2025-03-06	451.4700	451.4700	451.4700	451.4700	+8.620%	1	1,272	-62.367%
2025-03-03	415.2900	415.6400	415.2900	415.6400	+9.812%	10	1,272	-59.123%
2025-02-24	368.8800	379.2700	366.3300	378.5000	+1.578%	12	1,267	-55.112%
2025-02-21	372.1000	373.4500	372.1000	372.6200	+9.209%	76	1,261	-54.404%
2025-02-18	342.2000	342.2000	341.2000	341.2000	-1.722%	12	1,242	-50.205%
2025-02-13	349.1000	349.1000	347.1800	347.1800	-2.349%	2	1,229	-51.063%
2025-02-11	357.0000	358.1000	353.7000	355.5300	+0.121%	16	1,229	-52.212%
2025-02-10	355.1000	355.1000	355.1000	355.1000	-3.975%	1	1,214	-52.154%
2025-02-07	370.0000	370.0000	369.8000	369.8000	+2.794%	4	1,214	-54.056%
2025-02-06	359.4700	359.7500	359.4700	359.7500	-1.815%	2	1,213	-52.773%
2025-01-29	366.4000	366.4000	366.4000	366.4000	+4.938%	25	1,212	-53.630%
2025-01-23	348.6200	349.1600	348.6200	349.1600	-0.973%	2	1,212	-51.340%
2025-01-22	353.6700	353.6700	352.5900	352.5900	-1.635%	2	1,210	-51.814%
2025-01-21	358.6300	359.1000	357.8500	358.4500	-2.653%	8	1,210	-52.601%
2025-01-17	366.8100	368.4400	366.8100	368.2200	-3.438%	188	1,159	-53.859%
2025-01-16	377.3900	381.3300	376.3500	381.3300	+1.175%	98	1,159	-55.445%
2025-01-15	375.6600	376.9000	375.6600	376.9000	-7.941%	16	1,110	-54.922%
2025-01-14	401.2900	409.4100	401.2900	409.4100	-1.938%	16	1,102	-58.501%
2025-01-13	417.5000	417.5000	417.5000	417.5000	+7.850%	50	1,094	-59.305%
2025-01-08	387.4900	387.4900	387.1100	387.1100	+2.024%	6	1,091	-56.111%
2024-12-20	378.1000	379.4300	378.1000	379.4300	-4.365%	2	1,091	-55.222%
2024-12-19	393.7800	396.8000	390.5500	396.7500	+13.956%	463	1,090	-57.177%
2024-12-16	348.1600	348.1600	348.1600	348.1600	-6.247%	5	809	-51.201%
2024-11-06	373.4100	373.4100	371.3600	371.3600	-20.519%	8	809	-54.249%
2024-10-07	468.3800	468.3800	467.2300	467.2300	-5.421%	56	0	-63.637%
2024-10-03	494.0100	494.0100	494.0100	494.0100	-0.266%	2	0	-65.608%
2024-10-02	495.3300	495.3300	495.3300	495.3300	+2.812%	2	0	-65.700%
2024-09-25	483.2500	486.0300	481.6000	481.7800	-1.131%	16	0	-64.735%
2024-09-23	487.2900	487.2900	487.2900	487.2900	-0.634%	2	0	-65.134%
2024-09-19	490.4000	490.4000	490.4000	490.4000	-1.934%	2	0	-65.355%
2024-08-29	500.0700	500.0700	500.0700	500.0700	+2.013%	2	0	-66.025%
2024-08-28	490.2000	490.2000	490.2000	490.2000	-0.258%	2	0	-65.341%
2024-07-19	491.4700	491.4700	491.4700	491.4700	0.000%	2	0	-65.430%

.dark-mode .f4ndd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4ndd2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5700SPX Dec 17 2027 5700.00 Put (SPX271217P05700000)option OPRA

SPX20271217P5700
SPX Dec 17 2027 5700.00 Put (SPX271217P05700000)
option OPRA