Dark

SPX20271217P6250
SPX Dec 17 2027 6250.00 Put (SPX271217P06250000)
option OPRA

EOD

Jul 2, 2026

231.60-5.662%(-13.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	231.6000	231.6000	231.6000	231.6000	-5.662%	1	2,347	0.000%
2026-06-17	245.5000	245.5000	245.5000	245.5000	+4.562%	1	2,347	-5.662%
2026-06-16	234.7900	234.7900	234.7900	234.7900	-15.156%	3	2,347	-1.359%
2026-06-10	276.7300	276.7300	276.7300	276.7300	+13.228%	1	2,337	-16.308%
2026-06-05	244.4000	245.0000	244.4000	244.4000	+5.408%	542	2,337	-5.237%
2026-06-02	231.8600	231.8600	231.8600	231.8600	-3.528%	24	2,085	-0.112%
2026-05-26	241.5800	241.5800	240.3400	240.3400	-9.830%	2	2,799	-3.637%
2026-05-19	266.5400	266.5400	266.5400	266.5400	+0.094%	50	2,798	-13.109%
2026-05-18	266.2900	266.2900	266.2900	266.2900	-0.411%	70	2,798	-13.027%
2026-05-15	267.3900	267.3900	267.3900	267.3900	+5.388%	100	2,798	-13.385%
2026-05-14	253.7700	253.7700	253.7200	253.7200	-3.821%	501	2,598	-8.718%
2026-05-13	260.6800	263.8000	260.6800	263.8000	-1.677%	651	2,613	-12.206%
2026-05-12	268.6000	268.6000	268.3000	268.3000	-3.486%	6	2,613	-13.679%
2026-05-07	275.9000	277.9900	275.9000	277.9900	+0.079%	51	2,613	-16.688%
2026-05-06	277.7700	277.7700	277.7700	277.7700	-3.182%	600	2,612	-16.622%
2026-05-05	287.8000	288.1000	286.9000	286.9000	-7.272%	21	2,103	-19.275%
2026-04-29	309.3000	310.3000	309.2000	309.4000	+0.723%	24	2,124	-25.145%
2026-04-24	307.1800	307.1800	307.1800	307.1800	-1.545%	1	2,128	-24.604%
2026-04-22	312.1000	312.1000	312.0000	312.0000	-0.256%	6	2,127	-25.769%
2026-04-17	308.9800	312.8000	308.9800	312.8000	-3.576%	2	2,127	-25.959%
2026-04-16	324.4000	324.4000	324.4000	324.4000	-1.667%	1	2,126	-28.607%
2026-04-15	329.9000	329.9000	329.9000	329.9000	-3.085%	4	2,125	-29.797%
2026-04-14	339.3000	340.4000	339.3000	340.4000	-8.025%	42	2,115	-31.962%
2026-04-13	370.1900	370.1900	370.1000	370.1000	-2.912%	2	2,099	-37.422%
2026-04-09	380.5800	381.2000	380.5800	381.2000	+0.437%	6	2,098	-39.244%
2026-04-08	378.5900	383.2600	377.3800	379.5400	-14.325%	146	2,096	-38.979%
2026-04-01	443.3000	443.3000	442.8000	443.0000	-10.633%	3	2,085	-47.720%
2026-03-31	495.7100	495.7100	495.7100	495.7100	-5.516%	1	2,082	-53.279%
2026-03-30	524.0900	524.6500	524.0900	524.6500	+18.404%	2	2,082	-55.856%
2026-03-25	443.1000	443.1000	443.0000	443.1000	-2.338%	3	2,081	-47.732%
2026-03-19	453.7100	453.7100	453.7100	453.7100	+4.160%	1	2,078	-48.954%
2026-03-13	435.5900	435.5900	435.5900	435.5900	+11.885%	1	2,078	-46.831%
2026-03-10	389.0900	389.3200	389.0900	389.3200	-7.210%	2	2,078	-40.512%
2026-03-09	419.5700	419.5700	419.5700	419.5700	-1.017%	2	2,078	-44.801%
2026-03-06	409.3800	423.8800	409.3800	423.8800	+9.669%	157	2,078	-45.362%
2026-03-05	401.1300	401.1300	386.5100	386.5100	+3.928%	53	2,077	-40.079%
2026-03-04	388.6700	389.1300	371.9000	371.9000	-5.016%	26	2,077	-37.725%
2026-03-03	419.4400	423.5900	390.5500	391.5400	+2.667%	496	2,075	-40.849%
2026-03-02	380.0500	381.3700	380.0500	381.3700	+2.381%	4	1,948	-39.272%
2026-02-26	375.6000	375.6000	368.4000	372.5000	+3.472%	12	1,948	-37.826%
2026-02-25	358.7000	360.0000	358.4000	360.0000	-7.130%	4	1,940	-35.667%
2026-02-23	376.1000	387.6400	376.1000	387.6400	+2.550%	3	1,940	-40.254%
2026-02-13	385.0000	385.0000	378.0000	378.0000	-3.670%	78	1,890	-38.730%
2026-02-12	392.4000	392.4000	392.4000	392.4000	+8.698%	5	1,890	-40.979%
2026-02-11	365.3000	365.3000	356.5000	361.0000	-0.551%	48	1,885	-35.845%
2026-02-10	355.1800	364.0000	354.7000	363.0000	+2.081%	12	1,841	-36.198%
2026-02-09	359.8000	359.8000	353.7000	355.6000	-1.876%	15	1,831	-34.871%
2026-02-06	362.4000	362.4000	362.4000	362.4000	-1.415%	16	1,818	-36.093%
2026-02-04	362.6000	370.2000	362.6000	367.6000	+6.028%	8	1,802	-36.997%
2026-02-02	346.7000	346.7000	346.7000	346.7000	-3.828%	2	1,796	-33.199%
2026-01-30	363.6000	363.6000	360.2000	360.5000	+3.147%	10	1,796	-35.756%
2026-01-28	347.5000	349.5000	347.5000	349.5000	+0.779%	3	1,216	-33.734%
2026-01-27	346.7000	347.4000	346.2000	346.8000	-0.659%	10	1,213	-33.218%
2026-01-26	348.7000	349.5000	348.7000	349.1000	-2.595%	3	1,203	-33.658%
2026-01-21	358.5000	358.5000	358.4000	358.4000	-7.629%	2	1,200	-35.379%
2026-01-20	388.6000	390.7000	387.0000	388.0000	+10.541%	10	1,200	-40.309%
2026-01-16	349.9000	351.0000	349.7000	351.0000	+0.200%	8	1,082	-34.017%
2026-01-15	344.2000	350.3000	344.2000	350.3000	-4.394%	290	1,082	-33.885%
2026-01-14	366.4000	366.4000	366.4000	366.4000	+4.150%	6	1,126	-36.790%
2026-01-13	350.9000	351.8000	350.3000	351.8000	+1.823%	4	1,120	-34.167%
2026-01-12	345.5000	345.5000	345.5000	345.5000	-0.173%	6	1,116	-32.967%
2026-01-09	346.7000	346.7000	346.1000	346.1000	-4.524%	10	1,110	-33.083%
2026-01-08	362.4000	362.6000	362.4000	362.5000	+0.193%	10	1,100	-36.110%
2026-01-07	355.5000	361.8000	355.5000	361.8000	+1.005%	8	1,090	-35.987%
2026-01-06	356.4000	358.2000	356.4000	358.2000	-2.211%	3	1,082	-35.343%
2026-01-05	367.0000	367.5000	366.3000	366.3000	-0.408%	4	1,079	-36.773%
2025-12-31	367.8000	367.8000	367.8000	367.8000	+0.961%	2	1,075	-37.031%
2025-12-29	364.3000	364.3000	364.3000	364.3000	+1.874%	6	1,075	-36.426%
2025-12-26	357.6000	357.6000	357.6000	357.6000	+0.562%	6	1,069	-35.235%
2025-12-24	355.6000	355.6000	355.6000	355.6000	-3.637%	2	1,063	-34.871%
2025-12-22	369.1900	369.1900	369.0200	369.0200	-8.523%	2	1,097	-37.239%
2025-11-26	403.4000	403.4000	403.4000	403.4000	-10.653%	15	1,097	-42.588%
2025-11-19	453.8000	453.8000	451.5000	451.5000	+14.318%	4	1,097	-48.704%
2025-11-11	394.9500	394.9500	394.9500	394.9500	-2.853%	1	1,093	-41.360%
2025-11-10	407.2800	407.2800	406.5500	406.5500	-1.409%	2	1,093	-43.033%
2025-11-06	409.9600	412.6600	409.9600	412.3600	+5.536%	28	1,094	-43.835%
2025-11-05	390.7300	390.7300	390.7300	390.7300	+4.334%	265	1,094	-40.726%
2025-10-29	374.5000	374.5000	374.5000	374.5000	-4.146%	2	161	-38.158%
2025-09-23	390.7000	390.7000	390.7000	390.7000	-2.859%	2	159	-40.722%
2025-09-16	403.0000	403.0000	402.2000	402.2000	-2.874%	3	158	-42.417%
2025-09-10	413.7300	414.1000	413.7300	414.1000	-3.218%	2	156	-44.071%
2025-08-26	427.8300	427.8700	427.8300	427.8700	-0.676%	4	151	-45.871%
2025-08-14	430.7800	430.7800	430.7800	430.7800	-0.742%	10	151	-46.237%
2025-08-13	434.0000	434.0000	434.0000	434.0000	-12.674%	10	151	-46.636%
2025-08-01	496.9900	496.9900	496.9900	496.9900	+13.282%	1	151	-53.399%
2025-07-29	438.7200	438.7200	438.7200	438.7200	-9.151%	1	151	-47.210%
2025-07-16	483.1400	483.1400	481.3700	482.9100	+2.605%	7	151	-52.041%
2025-07-15	470.6500	470.6500	470.6500	470.6500	-7.808%	10	145	-50.791%
2025-06-30	510.5100	510.5100	510.5100	510.5100	-2.124%	101	145	-54.634%
2025-06-26	522.8200	522.8200	521.1200	521.5900	-2.775%	22	47	-55.597%
2025-06-24	536.4800	536.4800	536.4800	536.4800	-1.909%	1	36	-56.830%
2025-06-16	546.9200	546.9200	546.9200	546.9200	-5.095%	1	35	-57.654%
2025-06-04	574.7200	576.2800	574.7200	576.2800	-43.936%	2	34	-59.811%
2025-04-21	1,026.3000	1,027.8900	1,024.6100	1,027.8900	+62.525%	4	33	-77.468%
2025-03-26	633.1300	633.1300	632.4500	632.4500	+4.090%	2	31	-63.381%
2025-03-24	608.5000	609.8300	607.6000	607.6000	-8.161%	50	30	-61.883%
2025-03-21	660.2000	661.5900	660.2000	661.5900	0.000%	20	5	-64.993%

.dark-mode .Md0m7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Md0m7N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6250SPX Dec 17 2027 6250.00 Put (SPX271217P06250000)option OPRA

SPX20271217P6250
SPX Dec 17 2027 6250.00 Put (SPX271217P06250000)
option OPRA