Dark

SPX20271217P7200
SPX Dec 17 2027 7200.00 Put (SPX271217P07200000)
option OPRA

EOD

Jul 8, 2026

413.90+3.088%(+12.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	413.9000	413.9000	413.9000	413.9000	+3.088%	1	2,464	0.000%
2026-07-06	403.5700	403.5700	401.4000	401.5000	-3.253%	4	2,465	+3.088%
2026-07-01	415.0000	415.0000	415.0000	415.0000	-11.457%	1	2,462	-0.265%
2026-06-26	468.7000	468.7000	468.7000	468.7000	+4.996%	2	2,444	-11.692%
2026-06-25	446.4000	446.4000	446.4000	446.4000	-1.903%	9	2,442	-7.280%
2026-06-24	455.0200	455.0600	455.0200	455.0600	+2.027%	2	2,442	-9.045%
2026-06-23	451.2000	451.2000	446.0200	446.0200	+4.746%	31	2,442	-7.201%
2026-06-17	422.3000	425.8100	422.3000	425.8100	+0.448%	2	2,443	-2.797%
2026-06-16	423.9100	423.9100	423.9100	423.9100	+2.270%	77	2,443	-2.361%
2026-06-15	418.4200	420.3200	413.5000	414.5000	-8.266%	176	2,259	-0.145%
2026-06-12	458.3400	458.3400	448.3300	451.8500	-3.348%	130	2,259	-8.399%
2026-06-11	497.0700	497.0700	467.5000	467.5000	-5.345%	2	2,259	-11.465%
2026-06-10	493.9000	493.9000	493.9000	493.9000	-0.178%	1	2,259	-16.198%
2026-06-09	506.4500	507.5000	494.7800	494.7800	+5.542%	3	2,260	-16.347%
2026-06-05	432.0000	468.8000	431.1300	468.8000	+12.942%	34	2,260	-11.711%
2026-06-04	415.6600	415.6600	415.0800	415.0800	-2.518%	8	2,250	-0.284%
2026-06-03	422.8500	425.8000	422.8500	425.8000	+3.866%	3	2,255	-2.795%
2026-06-01	414.6800	414.6800	409.0300	409.9500	-0.811%	12	2,254	+0.964%
2026-05-29	418.5000	418.5000	413.1000	413.3000	-1.595%	3	2,256	+0.145%
2026-05-28	421.5700	421.5700	420.0000	420.0000	-2.212%	2	2,255	-1.452%
2026-05-27	433.4700	434.0000	429.5000	429.5000	+0.005%	40	2,254	-3.632%
2026-05-26	426.2200	430.4000	426.2200	429.4800	-1.149%	24	2,280	-3.628%
2026-05-22	434.4700	434.4700	434.4700	434.4700	-2.585%	1	2,264	-4.735%
2026-05-21	457.3900	457.3900	446.0000	446.0000	-1.978%	31	2,264	-7.197%
2026-05-20	460.5000	460.5000	455.0000	455.0000	-2.423%	208	2,264	-9.033%
2026-05-18	467.3000	467.3000	466.3000	466.3000	+2.723%	102	1,940	-11.237%
2026-05-14	461.7000	461.7000	453.9400	453.9400	-2.263%	26	1,940	-8.821%
2026-05-13	464.4500	464.4500	464.4500	464.4500	-3.605%	3	1,908	-10.884%
2026-05-12	489.3200	490.5300	481.8200	481.8200	+1.231%	10	1,908	-14.097%
2026-05-08	475.9600	475.9600	475.9600	475.9600	-3.083%	1	1,908	-13.039%
2026-05-07	491.1000	491.1000	491.1000	491.1000	+0.813%	1	1,908	-15.720%
2026-05-06	487.1400	487.1400	487.1400	487.1400	-3.579%	41	1,867	-15.035%
2026-05-05	507.4000	507.4000	503.9000	505.2200	-0.976%	253	1,905	-18.075%
2026-05-04	512.2800	512.2800	510.1000	510.2000	-0.371%	45	1,848	-18.875%
2026-05-01	503.5000	512.1000	503.5000	512.1000	-1.043%	154	1,830	-19.176%
2026-04-30	539.8400	539.8400	517.5000	517.5000	-4.303%	127	1,830	-20.019%
2026-04-29	540.7700	540.7700	540.7700	540.7700	+0.640%	22	1,726	-23.461%
2026-04-27	537.5900	538.0200	535.4000	537.3300	-0.493%	54	1,704	-22.971%
2026-04-24	548.1700	548.1700	539.9900	539.9900	-5.480%	24	1,650	-23.350%
2026-04-21	548.8200	571.3000	548.8200	571.3000	+2.213%	24	1,621	-27.551%
2026-04-20	559.2000	559.6500	557.3000	558.9300	+1.184%	49	1,621	-25.948%
2026-04-17	558.4300	558.4300	547.4000	552.3900	-4.792%	94	1,621	-25.071%
2026-04-15	588.7800	588.7800	580.1900	580.1900	-3.025%	47	1,603	-28.661%
2026-04-14	598.2900	598.2900	598.2900	598.2900	-8.054%	3	1,583	-30.820%
2026-04-10	650.7000	650.7000	650.7000	650.7000	+0.038%	150	1,583	-36.392%
2026-04-09	650.2500	650.4500	650.2500	650.4500	-3.643%	2	1,508	-36.367%
2026-04-08	675.3200	675.3200	675.0400	675.0400	-12.058%	2	1,508	-38.685%
2026-04-07	767.1200	767.6000	767.1200	767.6000	+1.419%	2	1,508	-46.079%
2026-04-06	768.5400	768.5500	756.8600	756.8600	-6.352%	12	1,506	-45.314%
2026-03-26	790.2700	808.2000	790.2700	808.2000	+3.831%	100	1,518	-48.787%
2026-03-25	778.3800	778.3800	778.3800	778.3800	+5.073%	1	1,468	-46.825%
2026-03-18	736.4500	741.2000	736.4500	740.8000	+1.884%	6	1,506	-44.128%
2026-03-12	727.1000	727.1000	727.1000	727.1000	+3.164%	4	1,503	-43.075%
2026-03-11	704.8000	704.8000	704.8000	704.8000	-6.174%	81	1,503	-41.274%
2026-03-09	755.3000	755.3000	750.6300	751.1800	+3.312%	24	1,422	-44.900%
2026-03-06	727.1000	727.1000	727.1000	727.1000	+4.637%	151	1,392	-43.075%
2026-03-05	683.0000	696.0200	683.0000	694.8800	-4.901%	5	1,338	-40.436%
2026-03-03	730.8900	730.9800	730.6900	730.6900	+14.492%	25	1,334	-43.355%
2026-02-26	651.9000	651.9000	638.2000	638.2000	-6.032%	94	1,252	-35.146%
2026-02-23	679.1700	679.1700	679.1700	679.1700	+8.459%	6	1,241	-39.058%
2026-02-11	621.2000	626.2000	621.0000	626.2000	-7.535%	56	1,241	-33.903%
2026-02-05	677.2300	677.2300	677.2300	677.2300	+6.494%	1	1,224	-38.883%
2026-02-03	616.1400	635.9300	616.1400	635.9300	+2.322%	18	1,223	-34.914%
2026-01-29	644.8800	645.0000	620.2000	621.5000	+4.079%	20	1,223	-33.403%
2026-01-28	596.3100	597.4200	596.3100	597.1400	+0.015%	13	1,220	-30.686%
2026-01-27	596.6100	597.3600	596.2300	597.0500	-0.921%	24	1,220	-30.676%
2026-01-26	602.6000	602.6000	602.6000	602.6000	-1.391%	6	1,220	-31.314%
2026-01-22	611.5000	613.6000	609.9000	611.1000	-2.099%	87	1,220	-32.270%
2026-01-21	624.1000	624.2000	624.1000	624.2000	-0.187%	2	1,178	-33.691%
2025-12-29	625.2600	626.0600	625.2600	625.3700	+1.093%	18	1,176	-33.815%
2025-12-26	618.8300	618.8300	617.5900	618.6100	-9.396%	54	1,176	-33.092%
2025-12-16	682.7600	682.7600	682.7600	682.7600	-3.230%	1	1,181	-39.378%
2025-11-25	705.6600	705.6600	705.5500	705.5500	+5.938%	2	1,165	-41.337%
2025-11-12	665.6000	666.0000	665.6000	666.0000	+0.853%	2	1,166	-37.853%
2025-11-03	660.3200	660.7800	658.7800	660.3700	-0.689%	119	1,089	-37.323%
2025-10-30	664.8300	664.9500	664.8300	664.9500	+4.191%	2	1,089	-37.755%
2025-10-28	638.2000	638.2000	638.2000	638.2000	-17.901%	1	1,089	-35.146%
2025-10-10	767.6200	777.4300	767.2700	777.3500	+15.708%	200	1,065	-46.755%
2025-10-03	680.0000	680.0000	671.8200	671.8200	-2.046%	5	945	-38.391%
2025-09-30	685.0900	685.8500	685.0900	685.8500	+0.417%	2	945	-39.652%
2025-09-29	682.9100	683.0000	682.9100	683.0000	-2.809%	2	945	-39.400%
2025-09-16	702.7400	702.7400	702.7400	702.7400	+1.114%	20	945	-41.102%
2025-09-15	697.4400	697.4900	695.0000	695.0000	-5.784%	52	945	-40.446%
2025-09-09	737.3800	737.6700	737.3800	737.6700	-5.360%	2	894	-43.891%
2025-08-08	785.9300	785.9300	779.3100	779.4500	-3.233%	8	868	-46.898%
2025-08-06	804.2400	807.6000	802.9200	805.4900	-0.946%	18	865	-48.615%
2025-08-04	819.4100	819.4900	813.1800	813.1800	+4.352%	10	861	-49.101%
2025-07-24	779.3600	779.3600	779.2700	779.2700	-2.527%	2	862	-46.886%
2025-07-23	800.5600	801.0800	799.4700	799.4700	-4.858%	4	861	-48.228%
2025-07-16	840.2900	840.2900	840.2900	840.2900	-48.974%	165	859	-50.743%
2025-04-07	1,653.2000	1,653.2000	1,646.8000	1,646.8000	+37.233%	16	644	-74.866%
2025-03-11	1,254.3700	1,254.3700	1,200.0000	1,200.0000	-14.087%	2	628	-65.508%
2024-04-17	1,396.7600	1,396.7600	1,396.7600	1,396.7600	+8.735%	2	628	-70.367%
2024-04-01	1,284.5500	1,284.5500	1,284.5500	1,284.5500	-5.147%	2	2	-67.779%
2024-03-12	1,354.2500	1,354.2500	1,354.2500	1,354.2500	-0.987%	1	2	-69.437%
2024-02-23	1,367.7500	1,367.7500	1,367.7500	1,367.7500	-38.912%	1,250	2	-69.739%
2022-11-30	2,238.9700	2,238.9700	2,238.9700	2,238.9700	+0.770%	1	2	-81.514%
2022-11-23	2,221.8700	2,221.8700	2,221.8700	2,221.8700	0.000%	1	0	-81.372%

.dark-mode .BpcyZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BpcyZk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7200SPX Dec 17 2027 7200.00 Put (SPX271217P07200000)option OPRA

SPX20271217P7200
SPX Dec 17 2027 7200.00 Put (SPX271217P07200000)
option OPRA