Dark

SPX20271217P6950
SPX Dec 17 2027 6950.00 Put (SPX271217P06950000)
option OPRA

EOD

Jul 8, 2026

354.60+2.161%(+7.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	354.7000	354.7000	354.6000	354.6000	+2.161%	2	394	0.000%
2026-07-07	347.1000	347.1000	347.1000	347.1000	-3.957%	2	396	+2.161%
2026-07-02	361.4000	361.4000	361.4000	361.4000	+1.517%	1	393	-1.882%
2026-07-01	351.9000	356.0000	351.9000	356.0000	-7.412%	14	393	-0.393%
2026-06-26	386.0000	386.0000	383.7000	384.5000	+5.083%	37	380	-7.776%
2026-06-22	365.9000	365.9000	365.9000	365.9000	-3.456%	6	359	-3.088%
2026-06-17	366.2700	379.0000	366.2700	379.0000	+4.112%	2	353	-6.438%
2026-06-16	364.0300	364.0300	364.0300	364.0300	+1.949%	2	353	-2.590%
2026-06-15	357.2500	357.2500	357.0700	357.0700	-8.295%	2	353	-0.692%
2026-06-12	389.3300	389.3700	389.3300	389.3700	-2.119%	8	353	-8.930%
2026-06-11	397.8000	397.8000	397.8000	397.8000	-8.129%	2	353	-10.860%
2026-06-10	430.0000	433.0000	430.0000	433.0000	-1.474%	4	351	-18.106%
2026-06-09	413.0000	439.4800	412.5000	439.4800	+13.617%	4	351	-19.314%
2026-06-08	379.0600	387.8200	378.5700	386.8100	+3.564%	50	353	-8.327%
2026-06-05	373.7000	373.7000	373.5000	373.5000	+5.004%	2	333	-5.060%
2026-05-29	357.4300	357.4300	355.7000	355.7000	-4.520%	3	331	-0.309%
2026-05-22	372.5400	372.5400	372.5400	372.5400	-5.948%	1	331	-4.816%
2026-05-21	396.2300	396.2300	396.1000	396.1000	-1.487%	8	332	-10.477%
2026-05-19	402.0800	402.0800	402.0800	402.0800	+0.219%	2	332	-11.809%
2026-05-13	402.8400	402.8400	400.0000	401.2000	-3.045%	7	330	-11.615%
2026-05-12	413.8000	413.8000	413.8000	413.8000	+0.681%	1	330	-14.306%
2026-05-11	411.0000	411.0000	411.0000	411.0000	-13.746%	1	330	-13.723%
2026-04-22	476.1000	476.5000	475.0000	476.5000	-3.660%	18	233	-25.582%
2026-04-21	475.0000	494.6000	475.0000	494.6000	+2.264%	12	223	-28.306%
2026-04-20	483.1300	483.6500	483.1300	483.6500	+0.865%	12	223	-26.683%
2026-04-17	473.6800	479.5000	473.6800	479.5000	-3.618%	7	229	-26.048%
2026-04-16	497.5000	497.5000	497.5000	497.5000	-0.896%	2	231	-28.724%
2026-04-15	507.8700	512.1000	502.0000	502.0000	-2.896%	5	231	-29.363%
2026-04-14	516.9700	516.9700	516.9700	516.9700	-6.287%	51	230	-31.408%
2026-04-13	551.6500	551.6500	551.6500	551.6500	-2.016%	1	179	-35.720%
2026-04-09	580.4000	580.4000	563.0000	563.0000	-2.211%	7	179	-37.016%
2026-04-08	580.3300	580.4500	575.7300	575.7300	-18.713%	9	185	-38.409%
2026-03-31	742.7000	742.7000	708.2700	708.2700	+5.069%	15	194	-49.934%
2026-03-19	683.0600	683.0600	674.1000	674.1000	+4.658%	3	179	-47.397%
2026-03-18	640.9000	644.1000	640.9000	644.1000	+2.028%	3	179	-44.946%
2026-03-16	631.3000	631.3000	631.3000	631.3000	-3.407%	1	179	-43.830%
2026-03-13	653.5700	653.5700	653.5700	653.5700	+8.153%	2	179	-45.744%
2026-03-11	604.3000	604.3000	604.3000	604.3000	+2.912%	1	179	-41.321%
2026-03-10	587.2000	587.2000	587.2000	587.2000	-6.322%	3	179	-39.612%
2026-03-06	626.6200	626.8300	626.4000	626.8300	+8.074%	100	176	-43.430%
2026-03-05	580.0000	580.0000	580.0000	580.0000	+3.571%	1	146	-38.862%
2026-03-04	581.7000	581.7000	560.0000	560.0000	-5.327%	3	146	-36.679%
2026-03-03	616.0000	616.0000	591.2600	591.5100	+3.774%	5	143	-40.052%
2026-03-02	570.0000	570.0000	570.0000	570.0000	-2.062%	1	143	-37.789%
2026-02-27	585.0000	585.0000	582.0000	582.0000	+5.473%	2	143	-39.072%
2026-02-25	550.0000	551.8000	550.0000	551.8000	-2.336%	2	142	-35.738%
2026-02-23	565.0000	565.0000	565.0000	565.0000	+1.802%	1	142	-37.239%
2026-02-20	555.0000	555.0000	555.0000	555.0000	-7.869%	1	142	-36.108%
2026-02-17	602.4000	602.4000	602.4000	602.4000	+5.462%	2	141	-41.135%
2026-02-12	570.7000	571.2000	570.7000	571.2000	+7.896%	2	139	-37.920%
2026-01-23	538.6000	538.6000	528.9000	529.4000	+0.296%	14	141	-33.019%
2026-01-16	529.4500	529.4500	527.8400	527.8400	+1.255%	2	143	-32.821%
2026-01-15	519.3000	522.3000	519.3000	521.3000	-4.657%	21	143	-31.978%
2026-01-14	546.7600	546.7600	546.7600	546.7600	+0.053%	1	122	-35.145%
2026-01-08	546.4700	546.4700	546.4700	546.4700	+2.049%	1	121	-35.111%
2026-01-07	535.5000	535.5000	535.5000	535.5000	-2.689%	1	120	-33.782%
2026-01-05	546.8900	550.3000	546.1200	550.3000	-2.849%	3	120	-35.562%
2026-01-02	566.4400	566.4400	566.4400	566.4400	+5.149%	1	120	-37.398%
2025-12-26	538.7000	538.7000	538.7000	538.7000	-10.551%	1	120	-34.175%
2025-12-16	597.5100	602.2400	597.5100	602.2400	+4.626%	2	120	-41.120%
2025-12-04	575.6100	575.6100	575.6100	575.6100	-4.033%	1	119	-38.396%
2025-11-26	599.8000	599.8000	599.8000	599.8000	-3.569%	1	117	-40.880%
2025-11-17	622.0000	622.0000	622.0000	622.0000	+5.746%	2	117	-42.990%
2025-11-10	588.2000	588.2000	588.2000	588.2000	+1.524%	1	115	-39.714%
2025-11-03	575.9500	579.3700	575.9500	579.3700	-4.125%	2	114	-38.796%
2025-10-22	604.3000	604.3000	604.3000	604.3000	+2.060%	2	114	-41.321%
2025-10-08	592.1000	592.1000	592.1000	592.1000	+1.683%	1	112	-40.111%
2025-10-07	581.0000	582.3000	581.0000	582.3000	-0.308%	52	59	-39.104%
2025-10-06	594.7000	594.7000	584.1000	584.1000	+0.034%	45	59	-39.291%
2025-09-23	584.4000	584.4000	583.2000	583.9000	+0.309%	6	22	-39.270%
2025-09-22	582.0000	582.1000	582.0000	582.1000	-10.073%	4	21	-39.083%
2025-08-15	647.5000	647.5000	647.3000	647.3000	-3.887%	4	23	-45.219%
2025-07-25	673.6900	673.6900	673.4800	673.4800	-0.036%	2	19	-47.348%
2025-07-24	672.4000	673.7200	672.4000	673.7200	-5.044%	4	18	-47.367%
2025-07-22	709.4900	709.5100	709.3300	709.5100	-2.868%	22	16	-50.022%
2025-07-16	730.6900	730.6900	730.4600	730.4600	-18.533%	2	5	-51.455%
2025-05-14	896.6300	896.6300	896.6300	896.6300	0.000%	4	4	-60.452%

.dark-mode .Km72gf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Km72gf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6950SPX Dec 17 2027 6950.00 Put (SPX271217P06950000)option OPRA

SPX20271217P6950
SPX Dec 17 2027 6950.00 Put (SPX271217P06950000)
option OPRA