Dark

SPX20271217P6750
SPX Dec 17 2027 6750.00 Put (SPX271217P06750000)
option OPRA

EOD

Jul 7, 2026

305.92+0.532%(+1.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	305.9200	305.9200	305.9200	305.9200	+0.532%	1	975	0.000%
2026-07-06	304.3000	304.3000	304.3000	304.3000	-3.120%	3	974	+0.532%
2026-07-01	314.1000	314.1000	314.1000	314.1000	+0.502%	8	977	-2.604%
2026-06-30	312.5300	312.5300	312.5300	312.5300	-8.883%	2	969	-2.115%
2026-06-23	343.5000	343.5000	342.9000	343.0000	+6.126%	5	971	-10.810%
2026-06-18	323.2000	323.2000	323.2000	323.2000	-4.885%	22	962	-5.347%
2026-06-17	342.9000	342.9000	338.5000	339.8000	+5.472%	7	962	-9.971%
2026-06-16	322.1700	322.1700	322.1700	322.1700	+1.567%	3	962	-5.044%
2026-06-15	317.2000	317.2000	317.2000	317.2000	-12.641%	2	957	-3.556%
2026-06-09	363.1000	363.1000	363.1000	363.1000	+9.565%	2	957	-15.748%
2026-06-05	330.7000	331.5000	330.7000	331.4000	+2.379%	100	957	-7.689%
2026-06-03	323.6000	325.0000	323.6000	323.7000	+1.953%	5	863	-5.493%
2026-06-02	317.9000	317.9000	316.6000	317.5000	+0.063%	18	863	-3.647%
2026-06-01	312.3500	317.3000	312.2500	317.3000	-3.368%	15	854	-3.587%
2026-05-28	328.3600	328.3600	328.3600	328.3600	-0.012%	1	849	-6.834%
2026-05-27	334.2200	334.2200	328.4000	328.4000	+0.275%	3	849	-6.845%
2026-05-26	329.4000	329.5000	327.5000	327.5000	-8.325%	6	850	-6.589%
2026-05-19	357.2400	357.2400	357.2400	357.2400	+0.264%	2	850	-14.366%
2026-05-15	356.1100	357.3000	356.1100	356.3000	+3.126%	5	850	-14.140%
2026-05-14	345.5000	345.5000	345.5000	345.5000	-3.408%	1	845	-11.456%
2026-05-13	365.6000	365.6000	357.6900	357.6900	-8.355%	3	831	-14.473%
2026-05-01	386.0000	391.6900	386.0000	390.3000	-6.223%	17	831	-21.619%
2026-04-29	416.0000	416.2000	416.0000	416.2000	-1.281%	3	831	-26.497%
2026-04-22	421.0000	421.6000	420.8000	421.6000	-1.047%	3	831	-27.438%
2026-04-17	426.0500	426.0600	426.0500	426.0600	-5.014%	45	829	-28.198%
2026-04-16	448.7500	448.7500	448.5500	448.5500	+0.608%	2	784	-31.798%
2026-04-15	445.8400	445.8400	445.8400	445.8400	-8.904%	1	784	-31.383%
2026-04-13	489.4200	489.4200	489.4200	489.4200	-1.861%	1	783	-37.493%
2026-04-09	498.7000	498.7000	498.7000	498.7000	-3.325%	5	783	-38.657%
2026-04-08	523.5000	523.5000	515.3500	515.8500	-12.125%	45	778	-40.696%
2026-04-07	604.7900	604.7900	587.0300	587.0300	+0.726%	2	807	-47.887%
2026-04-06	582.8000	582.8000	582.8000	582.8000	-17.333%	2	807	-47.509%
2026-03-30	704.5900	705.0000	704.5900	705.0000	+19.674%	2	805	-56.607%
2026-03-25	589.1000	589.1000	589.1000	589.1000	-1.718%	1	804	-48.070%
2026-03-19	602.6000	602.9000	599.4000	599.4000	+4.717%	3	803	-48.962%
2026-03-18	571.9000	572.4000	571.7000	572.4000	+3.839%	7	810	-46.555%
2026-03-17	557.6800	557.6800	551.2400	551.2400	-2.432%	26	818	-44.503%
2026-03-16	564.8000	564.9800	564.8000	564.9800	+5.015%	50	807	-45.853%
2026-03-10	534.9000	538.0000	534.9000	538.0000	+2.619%	12	808	-43.138%
2026-03-05	524.4200	524.4200	524.2700	524.2700	-0.215%	2	353	-41.648%
2026-02-23	525.4000	525.4000	525.4000	525.4000	+1.507%	1	353	-41.774%
2026-02-19	517.6000	517.6000	517.6000	517.6000	+8.384%	2	352	-40.896%
2026-02-10	477.5600	477.5600	477.5600	477.5600	+0.566%	8	348	-35.941%
2026-02-09	474.8700	474.8700	474.8700	474.8700	+1.392%	1	343	-35.578%
2026-02-02	468.3500	468.3500	468.3500	468.3500	-2.892%	1	342	-34.681%
2026-01-29	482.8500	503.1200	480.8000	482.3000	+0.187%	92	341	-36.571%
2026-01-21	481.3000	481.7000	481.3000	481.4000	-6.032%	8	256	-36.452%
2026-01-20	512.3000	512.3000	512.3000	512.3000	+8.584%	2	251	-40.285%
2026-01-15	463.8000	471.8000	463.8000	471.8000	-0.296%	5	249	-35.159%
2026-01-09	472.8000	473.2000	472.8000	473.2000	-4.674%	3	249	-35.351%
2025-12-22	495.3600	496.4000	495.3600	496.4000	-2.996%	2	247	-38.372%
2025-12-19	510.5800	514.2300	510.5800	511.7300	-5.484%	131	247	-40.218%
2025-12-17	541.4200	541.4200	541.4200	541.4200	+0.900%	9	118	-43.497%
2025-12-16	530.2800	536.5900	530.2800	536.5900	+2.722%	2	109	-42.988%
2025-12-15	518.5800	522.5200	517.9900	522.3700	-0.391%	20	109	-41.436%
2025-12-02	524.4200	524.4200	524.4200	524.4200	-8.591%	1	109	-41.665%
2025-11-24	573.7100	573.7100	573.7100	573.7100	-7.107%	1	109	-46.677%
2025-11-20	615.1000	619.1000	615.1000	617.6000	+14.956%	22	108	-50.466%
2025-11-10	538.5800	538.5800	537.2500	537.2500	-1.487%	2	88	-43.058%
2025-11-06	542.5100	545.8000	542.3700	545.3600	+5.520%	28	88	-43.905%
2025-11-03	517.2500	518.2300	516.6200	516.8300	-8.816%	76	89	-40.808%
2025-10-13	572.5000	572.5000	566.8000	566.8000	+8.456%	3	89	-46.027%
2025-10-06	523.6400	523.6400	522.6100	522.6100	-6.369%	6	55	-41.463%
2025-09-25	558.1600	558.1600	558.1600	558.1600	+5.562%	1	50	-45.191%
2025-09-18	530.1500	530.1500	527.7000	528.7500	-8.682%	4	49	-42.143%
2025-08-26	579.0800	579.0800	579.0200	579.0200	-1.225%	4	45	-47.166%
2025-08-13	586.2000	586.2000	586.2000	586.2000	-6.355%	10	45	-47.813%
2025-08-04	625.9100	625.9800	625.9100	625.9800	-0.032%	4	35	-51.129%
2025-07-23	626.1600	626.1800	626.1600	626.1800	-1.683%	2	34	-51.145%
2025-07-17	636.1800	636.9000	636.1800	636.9000	-1.412%	2	33	-51.967%
2025-07-16	645.5200	646.0200	645.5200	646.0200	+0.626%	2	32	-52.645%
2025-07-15	642.0000	642.0000	642.0000	642.0000	-14.684%	30	31	-52.349%
2025-06-13	752.5000	752.5000	752.5000	752.5000	0.000%	2	1	-59.346%

.dark-mode .gvlsWQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvlsWQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6750SPX Dec 17 2027 6750.00 Put (SPX271217P06750000)option OPRA

SPX20271217P6750
SPX Dec 17 2027 6750.00 Put (SPX271217P06750000)
option OPRA