Dark

SPX20271217P6100
SPX Dec 17 2027 6100.00 Put (SPX271217P06100000)
option OPRA

EOD

Jul 7, 2026

204.57+2.954%(+5.87)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	204.6300	204.6300	204.5700	204.5700	+2.954%	600	7,945	0.000%
2026-07-06	198.7000	198.8000	198.7000	198.7000	-3.450%	4	8,095	+2.954%
2026-07-01	201.0000	205.8000	201.0000	205.8000	-3.380%	386	8,091	-0.598%
2026-06-29	213.0000	213.0000	213.0000	213.0000	-4.570%	1	7,888	-3.958%
2026-06-26	227.0000	227.0000	223.2000	223.2000	+3.901%	3	7,888	-8.347%
2026-06-17	214.8200	214.8200	214.8200	214.8200	+0.850%	1	7,213	-4.771%
2026-06-16	213.0100	213.0100	213.0100	213.0100	+2.414%	3	7,213	-3.962%
2026-06-15	211.2000	211.2000	207.9900	207.9900	-17.654%	2,367	5,425	-1.644%
2026-06-11	252.5000	252.5800	252.5000	252.5800	+17.098%	2	5,425	-19.008%
2026-06-03	215.7000	215.7000	215.7000	215.7000	+2.082%	8	5,286	-5.160%
2026-06-02	211.3000	211.3000	211.3000	211.3000	+2.097%	2	5,286	-3.185%
2026-06-01	207.5300	207.5300	206.9600	206.9600	-12.623%	18	5,286	-1.155%
2026-05-18	236.8600	236.8600	236.8600	236.8600	-1.505%	1	5,275	-13.633%
2026-05-15	240.4800	240.4800	240.4800	240.4800	+4.289%	1	5,275	-14.933%
2026-05-14	230.5900	230.5900	230.5900	230.5900	-5.496%	1	5,276	-11.284%
2026-05-12	244.2000	244.2000	244.0000	244.0000	+1.056%	3	5,275	-16.160%
2026-05-11	241.4500	241.4500	241.4500	241.4500	-3.670%	3	5,275	-15.274%
2026-05-07	247.7000	251.8700	247.4000	250.6500	-0.508%	72	5,275	-18.384%
2026-05-06	251.9300	251.9300	251.9300	251.9300	-2.805%	800	5,275	-18.799%
2026-05-05	262.1000	262.1000	258.8000	259.2000	-0.952%	129	5,275	-21.076%
2026-05-04	261.6700	261.6900	261.6700	261.6900	-1.189%	8	5,314	-21.827%
2026-05-01	261.5200	265.2000	261.5200	264.8400	-1.831%	801	5,061	-22.757%
2026-04-30	269.7800	269.7800	269.7800	269.7800	-3.925%	850	5,061	-24.172%
2026-04-29	281.1000	281.1000	280.4000	280.8000	+0.322%	32	5,638	-27.147%
2026-04-24	279.9000	279.9000	279.9000	279.9000	-1.886%	1	5,638	-26.913%
2026-04-23	288.6200	288.6200	285.2800	285.2800	-3.252%	10	5,638	-28.292%
2026-04-21	294.8700	294.8700	294.8700	294.8700	+2.134%	25	5,613	-30.624%
2026-04-20	291.6600	291.6600	288.7100	288.7100	+0.792%	2	5,613	-29.143%
2026-04-17	283.0300	286.6800	280.1900	286.4400	-4.265%	1,626	5,613	-28.582%
2026-04-15	299.2000	299.2000	299.2000	299.2000	-7.933%	600	5,220	-31.628%
2026-04-13	324.9800	324.9800	324.9800	324.9800	-3.136%	1	4,906	-37.052%
2026-04-10	337.0000	337.0000	335.4000	335.5000	+1.024%	3	4,907	-39.025%
2026-04-09	330.9000	332.1000	330.9000	332.1000	-4.761%	4	4,904	-38.401%
2026-04-08	348.5000	348.8000	348.5000	348.7000	-12.543%	80	4,904	-41.334%
2026-04-02	398.7100	398.7100	398.7100	398.7100	+1.042%	1	4,935	-48.692%
2026-04-01	394.6000	394.6000	394.6000	394.6000	-11.423%	1	4,935	-48.158%
2026-03-27	445.4900	445.4900	445.4900	445.4900	+6.622%	1	4,936	-54.080%
2026-03-26	417.8200	417.8200	417.8200	417.8200	+2.307%	1	4,937	-51.039%
2026-03-24	408.3000	409.0000	408.0000	408.4000	+4.077%	90	4,937	-49.909%
2026-03-18	391.8000	392.4000	391.8000	392.4000	+5.133%	9	4,853	-47.867%
2026-03-17	373.2400	373.2400	373.2400	373.2400	-2.339%	1	4,853	-45.191%
2026-03-16	378.2100	382.2200	378.2100	382.1800	-3.902%	105	4,854	-46.473%
2026-03-13	396.4500	397.7000	396.4500	397.7000	+2.368%	6	4,857	-48.562%
2026-03-12	388.5000	388.5000	381.2900	388.5000	+5.858%	32	4,837	-47.344%
2026-03-11	365.3000	373.1000	365.3000	367.0000	-1.866%	61	4,838	-44.259%
2026-03-09	394.2700	394.5900	373.9800	373.9800	+2.348%	24	4,836	-45.299%
2026-03-05	365.4000	365.4000	365.4000	365.4000	+4.103%	2	4,818	-44.015%
2026-03-04	351.0000	351.0000	351.0000	351.0000	-8.831%	2	4,818	-41.718%
2026-03-03	385.0000	385.0000	385.0000	385.0000	+10.693%	30	4,816	-46.865%
2026-03-02	348.1900	352.8500	347.8100	347.8100	+1.544%	108	4,816	-41.183%
2026-02-20	342.1400	342.5200	337.7700	342.5200	-0.256%	82	4,852	-40.275%
2026-02-18	343.4000	343.4000	343.4000	343.4000	-2.090%	30	4,852	-40.428%
2026-02-12	350.7300	350.7300	350.7300	350.7300	+8.087%	1	4,852	-41.673%
2026-02-11	324.4900	324.4900	324.4900	324.4900	+3.196%	1	4,852	-36.956%
2026-02-02	314.4400	314.4400	314.4400	314.4400	-5.656%	55	4,651	-34.941%
2026-01-30	333.2900	333.2900	333.2900	333.2900	+4.940%	1	4,618	-38.621%
2026-01-22	317.6000	317.6000	317.6000	317.6000	-3.758%	1	4,598	-35.589%
2026-01-21	343.2000	346.2000	326.4000	330.0000	+3.783%	123	4,597	-38.009%
2026-01-16	316.2000	317.9700	315.4900	317.9700	-1.120%	6	4,475	-35.664%
2026-01-15	315.6300	321.5700	314.2000	321.5700	-4.109%	3	4,475	-36.384%
2026-01-14	335.3500	335.3500	335.3500	335.3500	+7.072%	1	4,474	-38.998%
2026-01-12	314.3000	314.3000	312.6000	313.2000	-5.280%	100	4,473	-34.684%
2026-01-05	330.6900	330.6900	330.6600	330.6600	-3.061%	2	4,378	-38.133%
2026-01-02	343.3800	343.3800	340.5000	341.1000	+1.821%	9	4,378	-40.026%
2025-12-31	335.0000	335.0000	335.0000	335.0000	+3.048%	4	4,369	-38.934%
2025-12-26	324.4600	325.0900	324.4600	325.0900	+0.157%	41	4,369	-37.073%
2025-12-24	324.5800	324.5800	324.5800	324.5800	-2.529%	40	4,369	-36.974%
2025-12-22	333.8900	333.8900	333.0000	333.0000	-3.718%	3	4,369	-38.568%
2025-12-19	356.3200	356.3200	345.4800	345.8600	-5.218%	3	4,370	-40.852%
2025-12-18	365.9000	365.9000	364.9000	364.9000	-3.440%	4	4,367	-43.938%
2025-12-17	377.9000	377.9000	377.9000	377.9000	+4.363%	6	4,365	-45.867%
2025-12-16	367.8000	367.8000	362.0000	362.1000	+0.852%	30	4,363	-43.505%
2025-12-10	359.0400	359.0400	359.0400	359.0400	+0.347%	2	4,333	-43.023%
2025-12-08	356.7000	357.9000	356.4000	357.8000	-3.402%	18	4,331	-42.826%
2025-11-26	370.9000	370.9000	369.8000	370.4000	-4.141%	108	4,228	-44.771%
2025-11-25	386.4000	386.4000	386.4000	386.4000	-2.707%	13	4,228	-47.057%
2025-11-24	397.1500	397.1500	397.1500	397.1500	-12.435%	1	4,228	-48.490%
2025-11-21	448.9400	453.7800	448.7700	453.5500	+12.767%	16	4,277	-54.896%
2025-11-17	386.4000	402.6000	386.4000	402.2000	+3.492%	30	4,285	-49.137%
2025-11-13	388.6300	388.6300	388.6300	388.6300	+6.591%	1	4,330	-47.361%
2025-11-10	364.6000	364.6000	364.6000	364.6000	-4.605%	2	4,234	-43.892%
2025-11-06	382.2000	382.2000	382.2000	382.2000	+6.226%	245	4,232	-46.476%
2025-11-05	359.8000	359.8000	359.8000	359.8000	+0.036%	1,805	3,989	-43.143%
2025-10-31	359.6700	359.6700	359.6700	359.6700	+0.723%	1	2,440	-43.123%
2025-10-30	351.0000	357.0900	351.0000	357.0900	+4.017%	16	2,439	-42.712%
2025-10-27	343.3000	343.3000	343.3000	343.3000	-2.149%	5	2,438	-40.411%
2025-10-24	350.8400	350.8400	350.8400	350.8400	-5.587%	1	2,438	-41.691%
2025-10-22	371.6000	371.6000	371.6000	371.6000	+0.571%	1	2,388	-44.949%
2025-10-20	369.4900	369.4900	369.4900	369.4900	-5.846%	1	2,387	-44.634%
2025-10-17	398.6900	398.6900	392.4300	392.4300	-6.963%	3	2,387	-47.871%
2025-10-16	421.1000	421.8000	421.1000	421.8000	+6.164%	3	2,387	-51.501%
2025-10-14	398.5700	399.2200	397.3100	397.3100	-1.612%	46	2,384	-48.511%
2025-10-10	403.8200	403.8200	403.8200	403.8200	+10.003%	2	2,384	-49.341%
2025-10-09	367.1000	367.1000	367.1000	367.1000	+1.560%	4	1,761	-44.274%
2025-10-08	363.8000	363.8000	361.4600	361.4600	+0.114%	4	1,761	-43.405%
2025-10-06	362.6000	362.6000	361.0500	361.0500	-0.430%	7	1,759	-43.340%
2025-10-02	362.6100	362.6100	362.6100	362.6100	-1.115%	1	1,762	-43.584%
2025-10-01	366.7000	366.7000	366.7000	366.7000	-1.668%	2	1,761	-44.213%
2025-09-24	367.8000	372.9200	367.4000	372.9200	+5.166%	6	1,759	-45.144%
2025-09-23	354.7000	354.7000	354.5000	354.6000	-1.459%	3	1,759	-42.310%
2025-09-18	357.7600	359.8500	357.7600	359.8500	-3.481%	2	1,756	-43.151%
2025-09-17	363.1200	372.8300	363.1200	372.8300	+1.950%	2	1,755	-45.130%
2025-09-11	365.7900	365.7900	365.7000	365.7000	-4.043%	2	1,754	-44.061%
2025-09-09	382.1300	382.2500	381.1100	381.1100	-3.954%	220	1,755	-46.323%
2025-09-05	394.5000	396.8000	394.5000	396.8000	+2.374%	3	1,755	-48.445%
2025-08-27	387.6000	387.6000	387.6000	387.6000	-1.044%	1	1,755	-47.221%
2025-08-26	392.3600	392.3600	391.6900	391.6900	+0.151%	3	1,802	-47.772%
2025-08-12	391.1000	391.1000	391.1000	391.1000	-10.088%	10	1,802	-47.694%
2025-07-09	437.5000	437.5000	434.9800	434.9800	-6.208%	2	1,792	-52.970%
2025-07-01	463.7700	463.7700	463.7700	463.7700	-0.613%	2	1,792	-55.890%
2025-06-30	466.6300	466.6300	466.6300	466.6300	-2.340%	5	1,792	-56.160%
2025-06-26	477.8100	477.8100	477.8100	477.8100	-1.831%	5	1,612	-57.186%
2025-06-25	486.7200	486.7200	486.7200	486.7200	-5.777%	5	1,614	-57.970%
2025-06-23	517.0200	517.0200	516.4200	516.5600	-0.675%	210	1,614	-60.398%
2025-06-20	520.0700	520.0700	520.0700	520.0700	+1.187%	2	1,614	-60.665%
2025-06-18	513.9700	513.9700	513.9700	513.9700	-0.359%	1	1,612	-60.198%
2025-06-13	515.8200	515.8200	515.8200	515.8200	-1.443%	300	1,612	-60.341%
2025-06-04	523.3700	523.3700	523.3700	523.3700	-5.449%	1	1,427	-60.913%
2025-05-22	553.5300	553.5300	553.5300	553.5300	+3.867%	1	1,427	-63.043%
2025-05-20	532.9200	532.9200	532.9200	532.9200	+0.735%	2	1,427	-61.613%
2025-05-19	529.0300	529.0300	529.0300	529.0300	-20.288%	1	1,425	-61.331%
2025-05-05	664.1000	664.1000	663.4800	663.6800	-21.752%	50	1,274	-69.176%
2025-04-16	848.1800	848.1800	848.1800	848.1800	+24.350%	1	1,229	-75.881%
2025-03-31	682.0900	682.0900	682.0900	682.0900	+5.587%	1	1,228	-70.008%
2025-03-28	619.6700	646.0000	619.6700	646.0000	+14.914%	4	1,228	-68.333%
2025-03-26	562.3000	562.3000	562.1600	562.1600	+2.042%	2	1,228	-63.610%
2025-03-25	547.1400	550.9100	547.1400	550.9100	-0.807%	2	1,228	-62.867%
2025-03-24	573.4300	573.4300	555.3900	555.3900	-9.482%	2	1,228	-63.166%
2025-03-21	614.0600	614.0600	613.5700	613.5700	+6.726%	36	1,228	-66.659%
2025-03-07	574.9000	574.9000	574.9000	574.9000	+6.859%	2	1,228	-64.416%
2025-02-28	538.0000	542.0000	525.0000	538.0000	+12.083%	88	1,241	-61.976%
2025-02-21	462.0000	480.0000	462.0000	480.0000	+6.598%	86	1,228	-57.381%
2025-02-20	450.0000	450.2900	450.0000	450.2900	+2.790%	2	1,225	-54.569%
2025-02-19	438.0700	438.0700	438.0700	438.0700	-1.215%	91	1,224	-53.302%
2025-02-14	443.4800	447.7000	443.4300	443.4600	-1.628%	108	1,094	-53.870%
2025-02-13	449.4000	451.6000	448.9000	450.8000	-2.238%	19	1,075	-54.621%
2025-02-11	460.5000	461.1200	460.5000	461.1200	+0.243%	2	1,075	-55.636%
2025-02-10	460.0000	460.0000	460.0000	460.0000	-0.883%	301	1,075	-55.528%
2025-02-07	464.1000	464.1000	464.1000	464.1000	+0.433%	2	1,060	-55.921%
2025-02-06	462.1000	462.1000	462.1000	462.1000	-1.608%	26	1,060	-55.730%
2025-02-04	469.6500	469.6500	469.6500	469.6500	+0.546%	1	1,035	-56.442%
2025-01-28	467.1000	467.1000	467.1000	467.1000	+4.031%	101	924	-56.204%
2025-01-23	448.5000	449.0000	448.5000	449.0000	-13.566%	3	774	-54.439%
2025-01-14	505.9500	520.2900	505.9500	519.4700	+2.922%	17	574	-60.619%
2025-01-02	493.0000	504.7200	491.2000	504.7200	+10.442%	4	575	-59.469%
2024-12-13	457.0000	457.0000	457.0000	457.0000	+0.772%	150	545	-55.236%
2024-12-11	454.6000	454.6000	453.3000	453.5000	-0.037%	515	545	-54.891%
2024-12-10	453.6700	453.6700	453.6700	453.6700	+2.176%	1	130	-54.908%
2024-12-06	444.0100	444.0100	444.0100	444.0100	-0.502%	2	130	-53.927%
2024-12-02	446.4800	446.4800	446.2500	446.2500	-4.997%	2	129	-54.158%
2024-11-07	469.7200	469.7200	469.7200	469.7200	-13.428%	4	0	-56.449%
2024-10-17	542.7800	542.7800	542.5800	542.5800	-13.731%	4	0	-62.297%
2024-10-03	629.0300	629.0300	628.9400	628.9400	+4.532%	4	0	-67.474%
2024-09-26	602.6800	602.6800	601.6700	601.6700	-2.691%	4	0	-66.000%
2024-09-25	611.0900	618.5700	611.0900	618.3100	0.000%	292	0	-66.915%

.dark-mode .VVf05W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VVf05W{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6100SPX Dec 17 2027 6100.00 Put (SPX271217P06100000)option OPRA

SPX20271217P6100
SPX Dec 17 2027 6100.00 Put (SPX271217P06100000)
option OPRA