Dark

SPX20271217P6550
SPX Dec 17 2027 6550.00 Put (SPX271217P06550000)
option OPRA

EOD

Jul 8, 2026

276.50+3.636%(+9.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	276.5000	276.5000	276.5000	276.5000	+3.636%	1	755	0.000%
2026-07-06	266.8000	266.8000	266.8000	266.8000	-3.403%	2	754	+3.636%
2026-07-01	276.2000	276.2000	276.2000	276.2000	+1.956%	2	755	+0.109%
2026-06-30	277.5200	277.5200	270.9000	270.9000	-2.273%	2	753	+2.067%
2026-06-22	277.2000	277.2000	277.2000	277.2000	-2.360%	190	752	-0.253%
2026-06-18	283.9000	283.9000	283.9000	283.9000	+0.099%	14	592	-2.607%
2026-06-17	283.6200	283.6200	283.6200	283.6200	-0.211%	1	592	-2.510%
2026-06-16	284.2200	284.2200	284.2200	284.2200	+1.146%	3	592	-2.716%
2026-06-15	281.0000	281.0000	281.0000	281.0000	-7.386%	5	594	-1.601%
2026-06-12	303.4900	303.4900	303.4100	303.4100	-3.984%	8	594	-8.869%
2026-06-11	315.9000	316.0000	315.9000	316.0000	-7.359%	3	594	-12.500%
2026-06-10	336.2000	341.1000	336.2000	341.1000	+4.857%	4	591	-18.939%
2026-06-09	325.3000	325.3000	325.3000	325.3000	+6.936%	1	590	-15.002%
2026-06-08	301.3700	304.2000	300.3500	304.2000	+3.224%	13	590	-9.106%
2026-06-05	294.7000	294.7000	294.7000	294.7000	+2.291%	1	589	-6.176%
2026-06-03	286.4000	288.1000	286.4000	288.1000	-8.522%	6	589	-4.026%
2026-05-19	314.9400	314.9400	314.9400	314.9400	-0.819%	5	588	-12.205%
2026-05-13	317.5400	317.5400	317.5400	317.5400	-1.538%	1	593	-12.924%
2026-05-11	322.5000	322.5000	322.5000	322.5000	-2.803%	1	593	-14.264%
2026-05-07	331.8000	331.8000	331.8000	331.8000	+0.151%	3	593	-16.667%
2026-05-06	331.2000	331.3000	331.2000	331.3000	-4.054%	4	593	-16.541%
2026-05-04	345.3000	345.3000	345.3000	345.3000	-8.360%	302	589	-19.925%
2026-04-23	376.8000	376.8000	376.8000	376.8000	-1.214%	1	391	-26.619%
2026-04-20	381.4100	381.4300	381.4100	381.4300	+1.248%	10	391	-27.510%
2026-04-17	372.8800	377.3200	372.8800	376.7300	-26.826%	21	391	-26.605%
2026-04-06	516.0100	516.0200	514.8400	514.8400	-16.372%	3	392	-46.294%
2026-03-30	612.1700	615.6300	612.1700	615.6300	+0.161%	2	392	-55.087%
2026-03-27	614.6400	614.6400	614.6400	614.6400	+15.762%	1	391	-55.014%
2026-03-25	530.9500	530.9500	530.9500	530.9500	-6.473%	5	362	-47.924%
2026-03-20	544.2000	567.8000	544.2000	567.7000	+7.273%	106	352	-51.295%
2026-03-19	529.2100	529.2100	529.2100	529.2100	+3.838%	1	261	-47.752%
2026-03-18	513.6000	515.1000	509.6500	509.6500	-2.940%	37	245	-45.747%
2026-03-13	525.0900	525.0900	525.0900	525.0900	+7.667%	1	246	-47.342%
2026-03-11	481.9000	487.7000	481.9000	487.7000	+4.580%	10	246	-43.305%
2026-03-05	479.6400	480.8700	466.3400	466.3400	+4.117%	112	240	-40.708%
2026-03-04	447.5000	447.9000	447.5000	447.9000	-4.152%	3	185	-38.267%
2026-03-03	470.0100	470.1100	467.3000	467.3000	+4.687%	82	182	-40.830%
2026-02-20	446.3800	446.3800	446.3800	446.3800	-2.431%	1	141	-38.057%
2026-02-18	457.1000	457.5000	457.1000	457.5000	-0.882%	3	141	-39.563%
2026-02-17	461.5700	461.5700	461.5700	461.5700	+7.110%	1	138	-40.096%
2026-02-11	430.9300	430.9300	430.9300	430.9300	-2.790%	1	137	-35.836%
2026-02-06	442.9000	443.3000	442.5000	443.3000	-6.536%	43	137	-37.627%
2026-02-05	474.1000	474.3000	474.0000	474.3000	+10.054%	3	160	-41.704%
2026-01-30	430.9700	430.9700	430.9700	430.9700	+4.604%	1	160	-35.842%
2026-01-28	412.0000	412.0000	412.0000	412.0000	-1.718%	2	160	-32.888%
2026-01-23	419.2000	419.2000	419.2000	419.2000	+0.866%	1	158	-34.041%
2026-01-15	413.9000	415.6000	413.9000	415.6000	-2.988%	3	158	-33.470%
2026-01-14	428.2000	428.4000	428.2000	428.4000	+1.690%	3	157	-35.458%
2026-01-13	421.3600	421.3600	421.2800	421.2800	+1.489%	4	157	-34.367%
2026-01-12	415.1000	415.1000	415.1000	415.1000	-4.112%	1	157	-33.390%
2026-01-08	432.0000	432.9000	431.4000	432.9000	-3.176%	43	156	-36.128%
2025-12-31	448.8000	448.8000	447.1000	447.1000	+3.543%	3	113	-38.157%
2025-12-30	431.8000	431.8000	431.8000	431.8000	-0.840%	28	113	-35.966%
2025-12-29	435.4600	435.4600	435.4600	435.4600	+1.468%	1	106	-36.504%
2025-12-23	429.1600	429.1600	429.1600	429.1600	-5.973%	1	106	-35.572%
2025-12-15	456.4200	456.4200	456.4200	456.4200	-2.732%	1	106	-39.420%
2025-12-02	469.2400	469.2400	469.2400	469.2400	-0.621%	1	105	-41.075%
2025-11-28	475.5600	475.5600	472.1700	472.1700	-8.620%	2	104	-41.441%
2025-11-24	516.7100	516.7100	516.7100	516.7100	-9.712%	1	103	-46.488%
2025-11-21	580.3200	582.0500	572.2900	572.2900	+13.574%	27	104	-51.685%
2025-11-07	503.8900	503.8900	503.8900	503.8900	+8.867%	1	104	-45.127%
2025-11-03	462.0900	462.8500	461.7600	462.8500	-14.208%	96	60	-40.261%
2025-10-10	540.0000	540.0000	539.5000	539.5000	+13.471%	2	60	-48.749%
2025-10-03	475.6500	475.6500	475.4500	475.4500	-0.153%	4	59	-41.845%
2025-10-02	476.1800	476.1800	476.1800	476.1800	-0.843%	1	57	-41.934%
2025-09-16	480.2300	480.2300	480.2300	480.2300	+0.121%	1	57	-42.423%
2025-09-12	479.6500	479.6500	479.6500	479.6500	-5.618%	1	58	-42.354%
2025-09-08	508.2000	508.2000	508.2000	508.2000	+1.909%	1	15	-45.592%
2025-09-05	498.6800	498.6800	498.6800	498.6800	+0.100%	1	14	-44.554%
2025-09-04	510.0000	510.4400	498.1800	498.1800	-4.715%	3	14	-44.498%
2025-09-03	522.8300	522.8300	522.8300	522.8300	+0.977%	1	12	-47.115%
2025-08-29	517.7700	517.7700	517.7700	517.7700	+0.604%	1	11	-46.598%
2025-08-26	513.1000	514.6600	513.1000	514.6600	-36.270%	2	11	-46.275%
2025-03-21	809.1600	811.0900	805.6800	807.5600	-3.364%	32	11	-65.761%
2025-03-10	816.8100	835.6700	816.8100	835.6700	0.000%	6	3	-66.913%

.dark-mode .TSkqX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSkqX5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6550SPX Dec 17 2027 6550.00 Put (SPX271217P06550000)option OPRA

SPX20271217P6550
SPX Dec 17 2027 6550.00 Put (SPX271217P06550000)
option OPRA