Dark

SPX20271217P7500
SPX Dec 17 2027 7500.00 Put (SPX271217P07500000)
option OPRA

EOD

Jul 8, 2026

500.10+3.900%(+18.77)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	516.5000	517.2400	495.8000	500.1000	+3.900%	260	6,925	0.000%
2026-07-06	490.2000	490.3000	481.3200	481.3300	-5.751%	156	6,221	+3.900%
2026-07-02	489.9800	510.7000	489.9800	510.7000	+2.345%	136	6,085	-2.076%
2026-07-01	498.5100	499.0000	489.4500	499.0000	+1.141%	304	6,085	+0.220%
2026-06-30	498.8700	498.8700	493.3700	493.3700	-4.140%	113	6,077	+1.364%
2026-06-29	514.7900	514.7900	514.6800	514.6800	-3.958%	11	6,026	-2.833%
2026-06-25	533.5000	535.8900	533.5000	535.8900	+2.055%	11	5,976	-6.679%
2026-06-24	525.1000	525.1000	525.1000	525.1000	-2.506%	1,150	5,983	-4.761%
2026-06-23	538.4000	538.7000	532.2900	538.6000	+6.009%	67	5,377	-7.148%
2026-06-22	496.1000	509.6200	496.1000	508.0700	+0.848%	346	5,405	-1.569%
2026-06-18	504.5000	504.9000	500.6200	503.8000	-4.627%	19	4,586	-0.734%
2026-06-17	510.4400	528.2400	504.1000	528.2400	+5.101%	802	4,586	-5.327%
2026-06-16	496.4000	506.7300	496.2500	502.6000	+1.005%	1,649	4,586	-0.497%
2026-06-15	496.1800	497.6000	495.7000	497.6000	-7.884%	23	3,269	+0.502%
2026-06-12	537.7000	550.0800	535.7000	540.1900	-8.442%	333	3,269	-7.421%
2026-06-11	587.8100	590.0000	586.8800	590.0000	+1.389%	7	3,269	-15.237%
2026-06-10	590.1200	590.1200	581.9200	581.9200	+2.046%	2	3,266	-14.060%
2026-06-09	572.6600	572.6600	570.2500	570.2500	+2.640%	302	3,266	-12.302%
2026-06-05	517.6000	562.1100	515.3900	555.5800	+12.012%	28	3,275	-9.986%
2026-06-04	493.7600	496.0000	493.7600	496.0000	-1.959%	4	3,273	+0.827%
2026-06-03	501.6900	505.9100	501.6900	505.9100	+2.625%	177	3,235	-1.148%
2026-06-02	495.6900	495.6900	492.5200	492.9700	+0.077%	19	3,122	+1.446%
2026-06-01	497.4500	497.4500	492.5900	492.5900	-0.605%	33	3,122	+1.525%
2026-05-29	502.5600	502.5600	494.8200	495.5900	-0.902%	44	3,122	+0.910%
2026-05-28	513.6900	513.6900	500.1000	500.1000	-2.893%	603	3,117	0.000%
2026-05-27	517.8900	517.8900	515.0000	515.0000	-0.147%	3	2,667	-2.893%
2026-05-26	508.0000	515.7600	508.0000	515.7600	-1.216%	48	2,667	-3.036%
2026-05-22	516.0300	522.1100	516.0300	522.1100	-1.570%	104	2,741	-4.216%
2026-05-21	546.3200	546.4000	530.4400	530.4400	-3.293%	307	2,662	-5.720%
2026-05-20	548.4000	548.6600	548.4000	548.5000	-2.019%	12	2,662	-8.824%
2026-05-19	563.2400	563.5000	552.9400	559.8000	+1.603%	21	2,481	-10.665%
2026-05-18	554.0400	554.2600	549.6000	550.9700	-0.905%	44	2,481	-9.233%
2026-05-15	558.3700	558.3700	556.0000	556.0000	+1.345%	52	2,481	-10.054%
2026-05-13	548.6200	548.6200	548.6200	548.6200	-2.779%	3	2,422	-8.844%
2026-05-12	564.4000	564.4000	564.1000	564.3000	+0.606%	4	2,422	-11.377%
2026-05-11	560.9000	560.9000	560.9000	560.9000	-0.989%	1	2,422	-10.840%
2026-05-08	568.6000	568.6000	564.6000	566.5000	-2.167%	9	2,423	-11.721%
2026-05-07	568.5000	583.6100	568.5000	579.0500	+0.796%	38	2,430	-13.634%
2026-05-06	581.2600	581.2600	574.4800	574.4800	-3.664%	24	2,430	-12.947%
2026-05-05	596.3300	596.3300	596.3300	596.3300	-3.948%	46	2,431	-16.137%
2026-05-04	607.1600	626.2100	607.1600	620.8400	+2.906%	19	2,476	-19.448%
2026-05-01	593.2100	603.3100	592.4400	603.3100	-7.097%	52	2,470	-17.107%
2026-04-29	642.6800	649.7000	642.6800	649.4000	+0.242%	31	2,496	-22.990%
2026-04-28	647.8300	647.8300	647.8300	647.8300	+0.918%	1	2,495	-22.804%
2026-04-27	643.2300	643.2300	641.9400	641.9400	+0.832%	27	2,494	-22.096%
2026-04-24	648.0000	648.0000	636.6400	636.6400	-3.500%	335	2,359	-21.447%
2026-04-23	652.0000	673.2100	652.0000	659.7300	+1.466%	5	2,260	-24.196%
2026-04-22	651.9600	651.9600	650.2000	650.2000	-2.942%	330	2,258	-23.085%
2026-04-20	671.0900	671.0900	669.9100	669.9100	+1.810%	2	2,222	-25.348%
2026-04-17	663.5300	663.5300	645.5000	658.0000	-5.859%	219	2,222	-23.997%
2026-04-15	698.9500	698.9500	698.9500	698.9500	-1.409%	1	2,308	-28.450%
2026-04-14	720.9800	720.9800	707.3700	708.9400	-5.737%	108	2,308	-29.458%
2026-04-13	752.0900	752.0900	752.0900	752.0900	-5.573%	1	2,323	-33.505%
2026-04-08	790.2900	797.0500	790.2900	796.4800	-13.304%	30	2,323	-37.211%
2026-04-07	918.7000	918.7000	918.7000	918.7000	+2.337%	4	2,320	-45.564%
2026-04-06	897.6300	897.7200	897.6300	897.7200	-1.410%	2	2,316	-44.292%
2026-04-01	911.7100	911.7100	910.5600	910.5600	-5.435%	302	2,315	-45.078%
2026-03-31	962.8900	962.8900	962.8900	962.8900	+7.285%	2	2,015	-48.063%
2026-03-25	897.9000	897.9000	897.5100	897.5100	-0.643%	4	2,013	-44.279%
2026-03-23	903.7600	903.7600	903.3200	903.3200	-2.554%	2	2,012	-44.638%
2026-03-20	925.3300	927.0000	925.3300	927.0000	+2.797%	2	2,011	-46.052%
2026-03-19	901.7800	901.7800	901.7800	901.7800	+3.837%	1	2,011	-44.543%
2026-03-18	869.1700	869.1700	868.4600	868.4600	+0.767%	2	2,010	-42.415%
2026-03-16	861.8500	861.8500	861.8500	861.8500	+0.036%	1	1,809	-41.974%
2026-03-12	861.5300	861.5400	861.2700	861.5400	+7.554%	304	1,609	-41.953%
2026-03-10	801.0300	801.0300	801.0300	801.0300	-2.850%	1	1,357	-37.568%
2026-03-09	903.2000	903.2000	824.5300	824.5300	+0.390%	4	1,357	-39.347%
2026-03-05	806.9000	821.3300	806.9000	821.3300	+3.295%	3	1,359	-39.111%
2026-02-27	791.3400	795.1300	791.3400	795.1300	+3.830%	3	1,357	-37.105%
2026-02-26	742.5900	765.8000	742.5900	765.8000	-0.888%	2	1,354	-34.696%
2026-02-24	769.9400	772.6600	769.9400	772.6600	-3.270%	6	1,355	-35.276%
2026-02-23	798.7800	798.7800	798.7800	798.7800	+5.747%	1	1,350	-37.392%
2026-02-20	765.0900	765.0900	755.3700	755.3700	-4.689%	7	1,349	-33.794%
2026-02-19	791.8100	792.5300	791.8100	792.5300	-1.104%	2	1,349	-36.898%
2026-02-17	823.1500	823.1500	801.3800	801.3800	-1.001%	3	1,350	-37.595%
2026-02-13	815.8400	815.8400	782.1500	809.4800	+9.641%	13	1,341	-38.220%
2026-02-11	738.4000	738.4000	738.3000	738.3000	+0.095%	2	1,341	-32.263%
2026-02-10	737.6000	737.6000	737.6000	737.6000	-9.234%	300	1,341	-32.199%
2026-02-05	812.6400	812.6400	812.6400	812.6400	+4.054%	1	1,092	-38.460%
2026-02-04	780.9800	780.9800	780.9800	780.9800	+10.289%	1	1,096	-35.965%
2026-02-02	708.1200	708.1200	708.1200	708.1200	-1.143%	1	1,085	-29.376%
2026-01-28	718.0800	718.0800	716.3100	716.3100	-2.127%	4	1,084	-30.184%
2026-01-23	731.1700	731.8800	731.1700	731.8800	+1.172%	2	1,081	-31.669%
2026-01-22	726.4000	726.7000	723.4000	723.4000	-3.725%	208	1,080	-30.868%
2026-01-21	780.1000	780.1000	751.3900	751.3900	-3.193%	2	919	-33.443%
2026-01-20	765.7900	776.1700	765.7900	776.1700	+8.094%	53	918	-35.568%
2026-01-16	718.1400	718.1400	718.0500	718.0500	+0.827%	3	917	-30.353%
2026-01-15	712.8400	712.8400	712.1600	712.1600	-5.499%	87	917	-29.777%
2026-01-14	753.6000	753.6000	753.6000	753.6000	+5.399%	1	842	-33.639%
2026-01-09	715.0000	715.0000	715.0000	715.0000	-2.822%	1	842	-30.056%
2026-01-07	729.7000	735.7600	729.7000	735.7600	-0.407%	143	842	-32.029%
2026-01-06	738.7700	738.7700	738.7700	738.7700	-2.511%	75	728	-32.306%
2026-01-02	757.8000	757.8000	757.8000	757.8000	-0.358%	1	728	-34.006%
2025-12-31	760.0800	760.5200	760.0800	760.5200	+2.090%	2	727	-34.242%
2025-12-30	744.3700	744.9500	744.2300	744.9500	-0.717%	278	727	-32.868%
2025-12-22	751.3400	751.4500	749.0900	750.3300	-7.530%	15	477	-33.349%
2025-12-18	810.9900	811.4300	810.9900	811.4300	-1.252%	2	467	-38.368%
2025-12-17	798.0000	821.7200	798.0000	821.7200	+1.822%	9	467	-39.140%
2025-12-16	796.3500	809.1000	796.3500	807.0200	+2.371%	4	467	-38.031%
2025-12-15	781.7700	788.3300	781.7700	788.3300	+0.623%	11	463	-36.562%
2025-12-10	783.2000	783.4500	783.2000	783.4500	+0.883%	2	454	-36.167%
2025-12-09	779.0200	779.0200	772.3700	776.5900	-1.502%	3	454	-35.603%
2025-12-02	788.4300	788.4300	788.4300	788.4300	-1.478%	1	453	-36.570%
2025-11-28	800.2600	800.2600	800.2600	800.2600	-6.794%	1	452	-37.508%
2025-11-24	860.4500	860.6300	858.4300	858.5900	-3.882%	4	451	-41.753%
2025-11-21	964.5000	964.5000	893.2700	893.2700	-1.844%	4	451	-44.015%
2025-11-19	893.0500	910.0500	893.0500	910.0500	+2.577%	7	450	-45.047%
2025-11-18	880.7600	887.1900	880.7600	887.1900	+5.471%	2	445	-43.631%
2025-11-17	841.5600	841.5600	841.1700	841.1700	+1.018%	2	444	-40.547%
2025-11-14	855.6100	856.4500	818.6000	832.6900	+5.862%	106	444	-39.942%
2025-11-12	786.7900	786.7900	786.5800	786.5800	-0.959%	2	456	-36.421%
2025-11-11	794.1000	794.2000	794.1000	794.2000	-0.737%	2	456	-37.031%
2025-11-10	792.4000	807.8300	790.0000	800.1000	-2.112%	49	456	-37.495%
2025-11-04	816.7200	817.3600	816.7200	817.3600	+6.067%	2	422	-38.815%
2025-11-03	777.8700	777.8700	770.6100	770.6100	-1.359%	7	416	-35.103%
2025-10-31	771.1400	781.2300	769.1900	781.2300	+2.546%	21	416	-35.986%
2025-10-29	752.1600	761.8300	751.9500	761.8300	-2.037%	6	400	-34.355%
2025-10-24	778.2000	778.2000	777.6700	777.6700	-4.198%	2	400	-35.693%
2025-10-21	810.6700	811.7500	810.6700	811.7500	-0.154%	2	400	-38.392%
2025-10-20	819.1100	819.5700	813.0000	813.0000	-5.859%	4	400	-38.487%
2025-10-13	862.6000	863.6000	862.6000	863.6000	+7.096%	300	400	-42.091%
2025-10-09	805.8100	806.3800	805.2700	806.3800	-0.735%	4	241	-37.982%
2025-10-07	810.6000	814.0100	810.6000	812.3500	+1.351%	56	205	-38.438%
2025-10-06	801.6400	801.6400	801.5200	801.5200	+0.956%	2	205	-37.606%
2025-10-03	801.2100	801.2100	793.9300	793.9300	-1.365%	16	205	-37.010%
2025-10-02	804.0300	804.9200	804.0300	804.9200	-0.560%	2	206	-37.870%
2025-09-30	817.9400	818.2000	809.4100	809.4500	-0.098%	4	206	-38.217%
2025-09-29	810.6100	810.6100	810.2400	810.2400	+0.471%	4	206	-38.278%
2025-09-18	806.2700	806.4400	806.2700	806.4400	-2.286%	2	208	-37.987%
2025-09-15	824.6300	825.3100	824.6300	825.3100	-0.979%	2	208	-39.405%
2025-09-12	834.3800	834.3800	833.4700	833.4700	-0.328%	2	208	-39.998%
2025-09-11	844.1600	844.1600	836.2100	836.2100	-2.552%	7	208	-40.194%
2025-09-10	857.9000	858.1100	857.9000	858.1100	-3.984%	2	208	-41.721%
2025-09-08	893.3200	893.7200	893.3200	893.7200	+2.652%	2	208	-44.043%
2025-09-05	873.4300	873.8400	869.0300	870.6300	-0.980%	12	208	-42.559%
2025-09-04	878.7900	879.3700	878.7300	879.2500	-4.302%	34	212	-43.122%
2025-09-03	909.1400	919.2200	909.1400	918.7800	+1.926%	86	212	-45.569%
2025-08-26	901.2900	901.4200	901.2900	901.4200	+1.307%	2	211	-44.521%
2025-08-25	888.3900	889.7900	888.3900	889.7900	-5.062%	2	211	-43.796%
2025-08-20	939.9900	939.9900	937.2300	937.2300	+5.089%	4	210	-46.641%
2025-08-18	894.0600	894.0600	891.8400	891.8400	-0.106%	2	208	-43.925%
2025-08-15	895.7400	899.5900	889.9900	892.7900	-0.149%	22	207	-43.985%
2025-08-14	894.1200	894.1200	894.1200	894.1200	-1.365%	3	196	-44.068%
2025-08-13	902.7900	906.6600	902.7400	906.4900	+0.338%	4	196	-44.831%
2025-08-12	913.6200	921.1800	903.0900	903.4400	-2.986%	20	194	-44.645%
2025-08-11	926.7100	931.2500	919.0000	931.2500	+0.597%	45	184	-46.298%
2025-08-08	928.9000	930.9200	925.7200	925.7200	-4.428%	34	163	-45.977%
2025-08-07	952.0900	969.3900	952.0300	968.6100	+1.190%	6	146	-48.369%
2025-08-06	955.6800	957.5700	953.3400	957.2200	-1.996%	31	143	-47.755%
2025-08-05	962.8100	976.7200	962.8100	976.7200	+0.463%	16	129	-48.798%
2025-08-04	970.1900	973.6300	969.2100	972.2200	-5.958%	33	129	-48.561%
2025-08-01	1,007.5200	1,033.8100	1,007.5200	1,033.8100	+11.699%	4	108	-51.626%
2025-07-24	927.0400	927.0400	922.5700	925.5300	-1.654%	86	108	-45.966%
2025-07-23	963.0100	963.0100	940.9100	941.1000	0.000%	126	65	-46.860%

.dark-mode .n48959{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n48959{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7500SPX Dec 17 2027 7500.00 Put (SPX271217P07500000)option OPRA

SPX20271217P7500
SPX Dec 17 2027 7500.00 Put (SPX271217P07500000)
option OPRA