Dark

SPX20271217P7100
SPX Dec 17 2027 7100.00 Put (SPX271217P07100000)
option OPRA

EOD

Jul 7, 2026

385.20+1.529%(+5.80)444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	387.6500	387.6500	385.0000	385.2000	+1.529%	444	2,509	0.000%
2026-07-06	379.0000	379.4000	378.9000	379.4000	-10.137%	4	2,627	+1.529%
2026-06-26	422.9800	429.4000	422.2000	422.2000	-0.142%	4	2,557	-8.764%
2026-06-25	424.1000	424.1000	422.8000	422.8000	+0.571%	98	2,597	-8.893%
2026-06-17	401.1800	420.4000	401.1800	420.4000	+5.324%	4	2,320	-8.373%
2026-06-16	399.1500	399.1500	399.1500	399.1500	+2.346%	2	2,320	-3.495%
2026-06-15	390.0000	390.0000	390.0000	390.0000	-16.147%	38	2,321	-1.231%
2026-06-11	457.9100	469.4600	457.9100	465.1000	-0.349%	6	2,321	-17.179%
2026-06-09	466.7300	466.7300	466.7300	466.7300	+6.172%	2	2,316	-17.468%
2026-06-05	430.7600	439.6000	430.7600	439.6000	+12.203%	2	2,316	-12.375%
2026-06-04	395.4200	395.4200	390.0700	391.7900	-1.600%	17	2,315	-1.682%
2026-06-03	399.1500	399.2700	397.8300	398.1600	+1.972%	20	2,318	-3.255%
2026-06-02	391.8700	392.0200	390.0100	390.4600	+0.850%	22	2,318	-1.347%
2026-06-01	391.7600	391.7600	385.3800	387.1700	-0.470%	36	2,318	-0.509%
2026-05-29	390.3200	390.3200	388.4300	389.0000	-1.624%	21	2,315	-0.977%
2026-05-28	397.3800	397.3800	395.4200	395.4200	-8.789%	127	2,299	-2.585%
2026-05-21	433.4500	433.5200	433.4500	433.5200	+0.236%	8	2,172	-11.146%
2026-05-20	434.7700	434.7700	432.5000	432.5000	-1.138%	12	2,025	-10.936%
2026-05-19	437.4200	437.4800	437.4200	437.4800	+0.918%	2	2,013	-11.950%
2026-05-14	435.3800	435.3800	433.5000	433.5000	-1.208%	233	2,013	-11.142%
2026-05-13	438.9000	438.9000	438.8000	438.8000	-5.108%	3	1,763	-12.215%
2026-05-12	462.4200	462.4200	462.4200	462.4200	+2.925%	3	1,763	-16.699%
2026-05-08	449.2800	449.2800	449.2800	449.2800	-2.942%	155	1,763	-14.263%
2026-05-07	462.9000	462.9000	462.9000	462.9000	-2.974%	1	1,658	-16.785%
2026-05-05	479.0500	479.0500	477.0900	477.0900	-2.807%	302	1,658	-19.261%
2026-05-04	479.8900	490.8700	479.8900	490.8700	+2.050%	9	1,456	-21.527%
2026-05-01	475.3000	481.0100	475.3000	481.0100	-5.557%	3	1,455	-19.919%
2026-04-30	509.3100	509.3100	509.3100	509.3100	-1.297%	2	1,455	-24.368%
2026-04-29	517.1900	517.1900	510.6400	516.0000	+0.610%	35	1,455	-25.349%
2026-04-28	517.4500	519.5100	512.8700	512.8700	+0.741%	9	1,452	-24.893%
2026-04-24	507.7100	509.1000	507.7100	509.1000	-2.754%	2	1,451	-24.337%
2026-04-23	516.3000	531.7800	515.7000	523.5200	+1.556%	70	1,451	-26.421%
2026-04-22	515.5000	515.5000	515.5000	515.5000	-4.449%	1	1,414	-25.276%
2026-04-21	530.0000	539.5000	530.0000	539.5000	+1.987%	2	1,414	-28.601%
2026-04-20	523.2000	529.0000	523.2000	528.9900	+1.549%	26	1,414	-27.182%
2026-04-17	522.9900	523.4000	517.8600	520.9200	-5.255%	32	1,414	-26.054%
2026-04-16	549.8100	549.8100	549.8100	549.8100	+0.371%	1	1,403	-29.939%
2026-04-15	558.5000	558.5000	547.7800	547.7800	-2.589%	29	1,402	-29.680%
2026-04-14	562.3700	562.3700	562.3400	562.3400	-11.278%	2	1,400	-31.501%
2026-04-08	633.8200	633.8200	633.8200	633.8200	-13.653%	2	1,400	-39.226%
2026-04-02	738.7600	738.7600	734.0400	734.0400	+0.093%	3	1,399	-47.523%
2026-04-01	733.5900	733.5900	732.8500	733.3600	-10.495%	100	1,399	-47.475%
2026-03-27	805.5000	819.3500	797.7000	819.3500	+6.478%	26	1,332	-52.987%
2026-03-26	741.5000	770.3000	741.5000	769.5000	+2.045%	158	1,349	-49.942%
2026-03-24	754.0800	754.0800	754.0800	754.0800	+8.034%	2	1,346	-48.918%
2026-03-18	697.7000	698.4000	697.7000	698.0000	+1.702%	10	1,344	-44.814%
2026-03-13	686.3200	686.3200	686.3200	686.3200	-0.273%	2	1,339	-43.875%
2026-03-12	688.2000	688.2000	688.2000	688.2000	+3.233%	2	1,339	-44.028%
2026-03-11	666.6500	666.6500	666.6500	666.6500	+4.161%	132	1,341	-42.219%
2026-03-10	640.0200	640.0200	640.0200	640.0200	-7.815%	1	1,341	-39.814%
2026-03-06	692.8200	694.4400	692.0100	694.2800	+11.388%	70	1,340	-44.518%
2026-03-04	624.6000	624.6000	623.3000	623.3000	-3.038%	4	1,340	-38.200%
2026-03-03	689.1900	690.5500	640.8300	642.8300	+2.239%	1,200	1,317	-40.077%
2026-03-02	628.7500	628.7500	628.7500	628.7500	+1.526%	1	657	-38.736%
2026-02-26	618.2000	619.3000	618.2000	619.3000	+0.188%	2	656	-37.801%
2026-02-24	618.4600	618.4600	618.1400	618.1400	+6.089%	2	653	-37.684%
2026-02-12	582.6600	582.6600	582.6600	582.6600	-2.793%	1	652	-33.889%
2026-02-11	599.4000	599.4000	599.4000	599.4000	+1.182%	2	652	-35.736%
2026-02-09	592.4000	592.4000	592.4000	592.4000	-2.853%	1	652	-34.976%
2026-02-06	615.6000	615.6000	609.8000	609.8000	-3.726%	2	652	-36.832%
2026-02-05	633.4000	633.4000	633.4000	633.4000	+5.076%	1	652	-39.185%
2026-02-04	595.5000	618.2000	595.5000	602.8000	-0.475%	6	653	-36.098%
2026-02-03	578.4700	605.6800	578.4700	605.6800	+6.263%	58	653	-36.402%
2026-02-02	572.1000	572.1000	568.2200	569.9800	-4.189%	62	680	-32.419%
2026-01-30	582.0000	594.9000	582.0000	594.9000	-2.153%	5	708	-35.250%
2026-01-29	594.5300	609.3500	594.5300	607.9900	+5.903%	5	711	-36.644%
2026-01-28	563.7300	574.1000	563.7300	574.1000	+1.735%	17	714	-32.904%
2026-01-27	563.6900	564.3100	563.3100	564.3100	-0.857%	7	699	-31.740%
2026-01-26	568.6000	569.7000	568.0600	569.1900	-1.592%	19	696	-32.325%
2026-01-22	585.5000	585.5000	578.4000	578.4000	-2.593%	2	677	-33.402%
2026-01-21	590.5000	593.8000	590.5000	593.8000	+3.451%	2	676	-35.130%
2026-01-16	573.7600	574.7900	573.7600	573.9900	+0.280%	14	583	-32.891%
2026-01-15	572.3900	572.3900	572.3900	572.3900	+0.268%	6	583	-32.703%
2026-01-12	570.8600	570.8600	570.8600	570.8600	-2.849%	6	583	-32.523%
2026-01-07	587.6000	587.6000	587.6000	587.6000	-0.273%	1	577	-34.445%
2026-01-06	594.2000	594.2000	588.6800	589.2100	-2.632%	17	576	-34.624%
2025-12-31	602.3000	605.1400	602.3000	605.1400	+2.202%	4	572	-36.345%
2025-12-29	592.1000	592.1000	592.1000	592.1000	+1.331%	1	572	-34.943%
2025-12-26	584.3200	584.3200	584.3200	584.3200	+0.158%	1	572	-34.077%
2025-12-24	583.4000	583.4000	583.4000	583.4000	-5.614%	2	571	-33.973%
2025-12-08	618.1000	618.1000	618.1000	618.1000	+0.997%	1	571	-37.680%
2025-12-05	612.0000	612.0000	612.0000	612.0000	-3.704%	101	571	-37.059%
2025-12-02	638.1900	638.1900	635.4300	635.5400	-2.104%	211	507	-39.390%
2025-11-26	647.1000	649.2000	647.1000	649.2000	-12.465%	37	399	-40.665%
2025-11-18	741.6500	741.6500	741.6500	741.6500	+8.619%	1	399	-48.062%
2025-11-17	689.9000	691.5000	682.5000	682.8000	+3.084%	50	399	-43.585%
2025-11-14	662.3700	662.3700	662.3700	662.3700	+4.097%	1	376	-41.845%
2025-11-12	628.4000	636.4700	628.4000	636.3000	-1.303%	26	375	-39.463%
2025-11-10	644.7000	644.7000	644.7000	644.7000	+2.097%	1	375	-40.251%
2025-11-05	631.4600	631.4600	631.4600	631.4600	-2.465%	1	376	-38.999%
2025-11-04	649.0000	649.0000	647.2100	647.4200	+3.600%	32	375	-40.502%
2025-11-03	627.4600	636.1900	622.6600	624.9200	-0.177%	119	374	-38.360%
2025-10-31	622.4700	626.0300	619.9900	626.0300	+3.476%	38	374	-38.469%
2025-10-29	605.0000	605.0000	605.0000	605.0000	-5.463%	2	374	-36.331%
2025-10-06	639.6000	639.9600	639.6000	639.9600	+0.749%	2	347	-39.809%
2025-09-23	635.3000	635.3000	635.2000	635.2000	-13.515%	4	347	-39.358%
2025-08-08	740.5100	740.5100	734.4600	734.4600	-3.001%	6	133	-47.553%
2025-08-06	757.0600	757.1800	757.0600	757.1800	-2.366%	2	133	-49.127%
2025-08-05	776.3900	776.3900	775.5300	775.5300	+5.619%	4	133	-50.331%
2025-07-29	734.2700	734.2700	734.2700	734.2700	+0.447%	1	132	-47.540%
2025-07-25	731.0000	731.0000	731.0000	731.0000	-4.630%	30	131	-47.305%
2025-07-23	766.5400	766.5400	766.4900	766.4900	+0.999%	2	101	-49.745%
2025-07-21	758.8200	758.9100	758.8200	758.9100	-5.972%	2	102	-49.243%
2025-07-08	806.9400	807.1100	806.9400	807.1100	-32.172%	2	2	-52.274%
2025-05-06	1,189.9300	1,189.9300	1,189.9300	1,189.9300	0.000%	1	1	-67.628%

.dark-mode .d337MF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d337MF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7100SPX Dec 17 2027 7100.00 Put (SPX271217P07100000)option OPRA

SPX20271217P7100
SPX Dec 17 2027 7100.00 Put (SPX271217P07100000)
option OPRA