Dark

SPX20271217P6850
SPX Dec 17 2027 6850.00 Put (SPX271217P06850000)
option OPRA

EOD

Jul 6, 2026

326.80-11.268%(-41.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	324.1000	326.8000	324.1000	326.8000	-11.268%	10	645	0.000%
2026-06-24	368.3000	368.3000	368.3000	368.3000	+8.675%	1	640	-11.268%
2026-06-18	338.9000	338.9000	338.9000	338.9000	-5.309%	1	633	-3.570%
2026-06-17	344.6000	358.6000	344.6000	357.9000	+4.445%	17	633	-8.690%
2026-06-16	342.6700	342.6700	342.6700	342.6700	-7.336%	2	633	-4.631%
2026-06-11	369.9000	370.0000	369.5000	369.8000	-8.420%	80	633	-11.628%
2026-06-10	403.8000	403.8000	403.8000	403.8000	+3.379%	1	658	-19.069%
2026-06-09	390.6000	390.6000	390.6000	390.6000	+5.940%	1	657	-16.334%
2026-06-08	363.2000	368.7000	363.2000	368.7000	-5.243%	12	662	-11.364%
2026-06-05	349.9000	389.1000	349.9000	389.1000	+14.813%	12	657	-16.011%
2026-06-04	336.7000	338.9000	336.7000	338.9000	-1.910%	103	650	-3.570%
2026-06-03	345.5000	345.6000	345.5000	345.5000	+2.827%	54	649	-5.412%
2026-06-02	335.8000	336.0000	335.8000	336.0000	-0.665%	3	599	-2.738%
2026-05-29	338.2500	338.2500	338.2500	338.2500	-0.368%	15	596	-3.385%
2026-05-28	342.3000	342.3000	339.5000	339.5000	-2.722%	151	604	-3.741%
2026-05-27	350.1000	351.6400	348.3000	349.0000	+0.172%	16	720	-6.361%
2026-05-26	346.9900	351.9000	346.9900	348.4000	-8.347%	14	706	-6.200%
2026-05-13	383.5600	383.5600	380.1300	380.1300	-3.189%	2	693	-14.029%
2026-05-08	392.6500	392.6500	392.6500	392.6500	-0.673%	1	693	-16.771%
2026-05-06	395.3100	395.3100	395.3100	395.3100	-3.583%	1	693	-17.331%
2026-05-01	410.0000	410.0000	410.0000	410.0000	-2.608%	1	693	-20.293%
2026-04-30	420.9800	420.9800	420.9800	420.9800	-6.366%	1	693	-22.372%
2026-04-23	449.6000	449.6000	449.6000	449.6000	-1.557%	4	697	-27.313%
2026-04-21	456.5600	456.7100	456.5600	456.7100	-11.250%	10	693	-28.445%
2026-04-13	529.8100	529.8100	514.6000	514.6000	-5.378%	119	693	-36.494%
2026-04-08	543.8500	543.8500	543.8500	543.8500	-19.546%	1	640	-39.910%
2026-03-20	675.8800	675.9800	675.8800	675.9800	+6.470%	2	639	-51.655%
2026-03-19	643.4800	643.7700	634.9000	634.9000	+4.683%	5	637	-48.527%
2026-03-18	595.0000	606.7000	595.0000	606.5000	+1.676%	8	634	-46.117%
2026-03-16	598.1700	598.5600	596.5000	596.5000	+1.057%	3	640	-45.214%
2026-03-06	592.9100	593.4600	590.2600	590.2600	+5.405%	14	638	-44.635%
2026-03-05	559.9900	559.9900	559.9900	559.9900	-5.745%	10	647	-41.642%
2026-03-03	596.5300	596.5300	593.4600	594.1200	+7.516%	4	647	-44.994%
2026-02-27	552.5900	552.5900	552.5900	552.5900	+4.657%	1	637	-40.860%
2026-02-26	533.2000	533.2000	527.9000	528.0000	-0.901%	25	636	-38.106%
2026-02-24	532.8000	532.8000	532.8000	532.8000	-4.297%	94	611	-38.664%
2026-02-23	556.7200	556.7200	556.7200	556.7200	+1.425%	4	521	-41.299%
2026-02-19	547.5000	548.9000	547.5000	548.9000	+3.860%	14	517	-40.463%
2026-02-18	528.5000	528.5000	528.5000	528.5000	-2.491%	4	509	-38.165%
2026-02-13	542.0000	542.0000	542.0000	542.0000	-0.184%	1	359	-39.705%
2026-02-12	512.1800	543.0000	512.1800	543.0000	+6.138%	10	359	-39.816%
2026-02-10	511.0700	511.6000	511.0700	511.6000	+1.482%	3	359	-36.122%
2026-02-09	504.1300	504.1300	504.1300	504.1300	-0.334%	1	359	-35.175%
2026-02-02	505.8200	505.8200	505.8200	505.8200	-1.597%	10	359	-35.392%
2026-01-30	514.0300	514.0300	514.0300	514.0300	-0.862%	10	369	-36.424%
2026-01-29	529.0000	529.2000	518.3000	518.5000	+3.576%	55	359	-36.972%
2026-01-22	500.6000	500.6000	500.6000	500.6000	+0.785%	1	170	-34.718%
2026-01-16	497.1000	497.1000	495.8000	496.7000	+0.262%	6	163	-34.206%
2026-01-15	492.0000	495.8000	491.2000	495.4000	-4.712%	7	163	-34.033%
2026-01-05	519.9000	519.9000	519.9000	519.9000	-2.989%	2	157	-37.142%
2026-01-02	535.8500	535.9200	535.8500	535.9200	+1.274%	2	157	-39.021%
2025-12-31	529.1800	529.1800	529.1800	529.1800	+1.512%	1	156	-38.244%
2025-12-22	525.5400	525.5400	520.4100	521.3000	-3.212%	6	106	-37.311%
2025-12-19	538.6000	538.6000	538.6000	538.6000	-1.174%	1	106	-39.324%
2025-12-15	545.0000	545.0000	545.0000	545.0000	+0.061%	3	106	-40.037%
2025-12-11	544.4200	544.6700	544.4200	544.6700	-0.698%	22	106	-40.000%
2025-12-04	544.9800	548.5000	544.9800	548.5000	+0.427%	17	86	-40.419%
2025-12-03	546.1700	546.3700	546.1700	546.1700	-1.904%	5	70	-40.165%
2025-11-28	556.1700	556.7700	556.1700	556.7700	-14.658%	2	70	-41.304%
2025-11-20	649.1000	652.4000	649.1000	652.4000	+15.253%	11	79	-49.908%
2025-11-13	568.1900	568.1900	566.0600	566.0600	-2.769%	2	72	-42.268%
2025-11-06	587.7200	590.4300	582.1800	582.1800	+6.730%	13	72	-43.866%
2025-10-31	545.4700	545.4700	545.4700	545.4700	-6.067%	1	71	-40.088%
2025-10-15	580.7000	580.7000	580.7000	580.7000	+5.428%	2	70	-43.723%
2025-10-07	549.9000	550.8000	549.9000	550.8000	-0.452%	38	30	-40.668%
2025-10-06	553.6400	553.6400	553.3000	553.3000	+0.199%	9	30	-40.936%
2025-09-23	552.2000	552.2000	550.6000	552.2000	-9.213%	7	28	-40.819%
2025-08-27	608.2200	608.2400	608.2200	608.2400	-0.321%	4	27	-46.271%
2025-08-15	610.5000	610.5000	610.2000	610.2000	-9.279%	14	27	-46.444%
2025-07-22	675.8100	676.0500	672.6100	672.6100	+1.492%	22	13	-51.413%
2025-07-18	662.7200	662.7200	662.7200	662.7200	-1.281%	1	2	-50.688%
2025-07-17	677.4000	677.4000	671.3200	671.3200	0.000%	3	2	-51.320%

.dark-mode .NqvgDj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqvgDj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6850SPX Dec 17 2027 6850.00 Put (SPX271217P06850000)option OPRA

SPX20271217P6850
SPX Dec 17 2027 6850.00 Put (SPX271217P06850000)
option OPRA