Dark

SPX20271217P7600
SPX Dec 17 2027 7600.00 Put (SPX271217P07600000)
option OPRA

EOD

Jul 6, 2026

512.34-6.747%(-37.07)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	518.6700	518.6700	511.9000	512.3400	-6.747%	17	1,388	0.000%
2026-07-02	530.5800	549.4100	527.7100	549.4100	+3.604%	91	1,480	-6.747%
2026-07-01	525.5000	530.3000	524.3900	530.3000	+0.779%	7	1,480	-3.387%
2026-06-30	526.3400	526.3400	526.2000	526.2000	-3.715%	3	1,485	-2.634%
2026-06-29	556.7300	556.7300	546.5000	546.5000	-4.601%	12	1,486	-6.251%
2026-06-26	572.8600	572.8600	572.8600	572.8600	+0.326%	2	1,498	-10.565%
2026-06-23	571.4000	571.4000	570.8000	571.0000	+4.915%	6	1,496	-10.273%
2026-06-22	539.0600	544.2500	539.0600	544.2500	+1.558%	13	1,492	-5.863%
2026-06-18	536.1000	536.8000	535.9000	535.9000	-4.372%	406	1,121	-4.396%
2026-06-17	541.8000	560.9100	541.8000	560.4000	+5.003%	14	1,121	-8.576%
2026-06-16	533.5200	537.2100	532.8000	533.7000	-8.503%	6	1,121	-4.002%
2026-06-12	580.1200	583.3000	580.1200	583.3000	+1.922%	31	1,089	-12.165%
2026-06-08	571.4000	572.7000	571.4000	572.3000	-2.852%	11	1,089	-10.477%
2026-06-05	547.3300	589.1000	547.3300	589.1000	+12.252%	34	1,089	-13.030%
2026-06-04	524.8000	524.8000	524.8000	524.8000	-1.723%	1	1,121	-2.374%
2026-06-03	533.7500	534.0000	533.7500	534.0000	+2.023%	2	1,120	-4.056%
2026-06-02	525.4700	525.4700	523.4100	523.4100	-0.208%	2	1,120	-2.115%
2026-06-01	516.8600	524.5000	516.8600	524.5000	-1.465%	3	1,120	-2.318%
2026-05-29	532.9300	532.9300	532.3000	532.3000	-0.690%	201	1,120	-3.750%
2026-05-28	536.0000	536.0000	536.0000	536.0000	-1.471%	200	919	-4.414%
2026-05-27	544.0000	544.0000	544.0000	544.0000	+0.944%	4	746	-5.820%
2026-05-26	538.9100	538.9100	538.9100	538.9100	-4.481%	1	746	-4.930%
2026-05-21	574.4300	574.4300	564.1900	564.1900	-3.347%	21	745	-9.190%
2026-05-18	583.8800	583.8800	583.7300	583.7300	-0.416%	7	745	-12.230%
2026-05-15	586.1700	586.1700	586.1700	586.1700	+3.514%	1	724	-12.595%
2026-05-14	566.2700	566.2700	566.2700	566.2700	-3.385%	1	716	-9.524%
2026-05-13	593.1300	593.1300	586.1100	586.1100	-1.862%	65	716	-12.586%
2026-05-12	597.2300	597.2300	597.2300	597.2300	+0.476%	1	716	-14.214%
2026-05-11	594.2000	594.4000	594.2000	594.4000	-0.763%	2	716	-13.806%
2026-05-08	603.2000	604.4000	598.2000	598.9700	-2.043%	12	678	-14.463%
2026-05-07	605.8200	611.4600	605.8200	611.4600	+0.402%	36	674	-16.210%
2026-05-06	612.1400	612.1400	609.0100	609.0100	-4.093%	2	638	-15.873%
2026-05-05	635.0000	635.0000	635.0000	635.0000	-4.233%	1	637	-19.317%
2026-05-04	663.0700	663.0700	663.0700	663.0700	+4.569%	3	637	-22.732%
2026-05-01	634.2000	634.2000	634.1000	634.1000	-5.110%	2	638	-19.202%
2026-04-30	668.2500	668.2500	668.2500	668.2500	-2.281%	17	638	-23.331%
2026-04-23	689.9000	689.9000	683.8500	683.8500	-1.676%	3	622	-25.080%
2026-04-17	695.5100	695.5100	695.5100	695.5100	-5.951%	1	620	-26.336%
2026-04-15	740.8500	740.8500	739.5200	739.5200	-9.594%	50	620	-30.720%
2026-04-09	817.8500	818.0000	817.8500	818.0000	-19.942%	2	589	-37.367%
2026-03-31	1,024.7000	1,024.7000	1,021.7600	1,021.7600	-4.182%	6	588	-49.857%
2026-03-27	1,063.7400	1,066.3500	1,063.7400	1,066.3500	+19.412%	26	585	-51.954%
2026-03-17	893.0000	893.0000	893.0000	893.0000	-1.912%	1	598	-42.627%
2026-03-16	910.4100	910.4100	910.4100	910.4100	+7.528%	1	598	-43.724%
2026-03-10	845.6500	846.6700	845.6500	846.6700	+3.657%	2	597	-39.488%
2026-02-24	816.8000	816.8000	816.8000	816.8000	-2.920%	1	596	-37.275%
2026-02-19	841.3700	841.3700	841.3700	841.3700	+7.386%	1	595	-39.106%
2026-02-11	783.5000	783.5000	783.5000	783.5000	+2.876%	1	594	-34.609%
2026-02-02	761.6000	761.6000	761.6000	761.6000	-4.750%	1	519	-32.728%
2026-01-29	799.1500	799.5800	799.1500	799.5800	+6.777%	6	519	-35.924%
2026-01-27	748.8300	748.8300	748.8300	748.8300	-1.010%	2	525	-31.581%
2026-01-26	758.0000	758.0000	756.4700	756.4700	-8.716%	9	523	-32.272%
2026-01-20	816.5900	828.7000	816.5900	828.7000	+9.101%	2	459	-38.175%
2026-01-15	759.5700	759.5700	759.5700	759.5700	-0.188%	15	461	-32.549%
2026-01-13	761.0000	761.0000	761.0000	761.0000	+0.795%	1	461	-32.675%
2026-01-12	763.6300	763.6300	754.5300	755.0000	-0.335%	7	461	-32.140%
2026-01-09	757.5400	757.5400	757.5400	757.5400	-3.939%	1	455	-32.368%
2026-01-08	788.6000	788.6000	788.6000	788.6000	-0.308%	3	454	-35.032%
2025-12-30	788.6700	791.0400	788.6700	791.0400	+0.641%	2	454	-35.232%
2025-12-29	786.0000	786.0000	786.0000	786.0000	+0.769%	1	453	-34.817%
2025-12-23	780.0000	780.0000	780.0000	780.0000	-11.054%	1	453	-34.315%
2025-12-17	876.6800	876.9400	876.6200	876.9400	+8.492%	101	452	-41.576%
2025-12-05	808.3000	808.3000	808.3000	808.3000	-3.149%	100	407	-36.615%
2025-12-02	834.3000	834.5800	834.3000	834.5800	-8.839%	2	407	-38.611%
2025-11-19	915.5000	915.5000	915.5000	915.5000	+8.794%	2	406	-44.037%
2025-11-10	838.4000	842.5000	838.4000	841.5000	+5.560%	24	406	-39.116%
2025-10-27	797.1800	797.1800	797.1800	797.1800	-14.291%	1	381	-35.731%
2025-10-14	930.1000	930.1000	930.1000	930.1000	+1.517%	1	381	-44.916%
2025-10-13	916.2000	916.2000	916.2000	916.2000	+3.569%	1	381	-44.080%
2025-10-10	880.8700	884.6300	880.8700	884.6300	+4.117%	3	381	-42.084%
2025-10-09	849.6500	849.6500	849.6500	849.6500	-0.059%	1	382	-39.700%
2025-10-07	850.1500	850.1500	850.1500	850.1500	+0.140%	1	382	-39.735%
2025-10-03	847.7300	848.9900	847.7300	848.9600	+0.408%	4	382	-39.651%
2025-09-29	845.5100	845.5100	845.5100	845.5100	-6.406%	1	380	-39.405%
2025-09-25	903.3800	903.3800	903.3800	903.3800	+5.244%	1	379	-43.286%
2025-09-19	858.3700	858.3700	858.3700	858.3700	-1.963%	1	379	-40.312%
2025-09-15	875.2900	875.5600	875.2900	875.5600	-1.951%	316	368	-41.484%
2025-09-11	892.9800	892.9800	892.9800	892.9800	-7.771%	1	141	-42.626%
2025-09-03	968.0600	969.3000	967.9900	968.2200	-3.221%	4	141	-47.084%
2025-08-20	999.7600	1,000.4400	999.7600	1,000.4400	+5.595%	2	141	-48.789%
2025-08-15	947.5500	951.8700	946.4600	947.4300	-0.895%	32	140	-45.923%
2025-08-13	956.1000	956.1000	955.9900	955.9900	-0.071%	2	129	-46.407%
2025-08-12	956.8700	956.8700	956.6700	956.6700	-2.944%	6	129	-46.445%
2025-08-11	979.0400	986.7600	975.4700	985.6900	+0.240%	5	126	-48.022%
2025-08-08	983.8700	983.8700	983.2600	983.3300	-2.976%	12	124	-47.897%
2025-08-06	1,009.2700	1,013.7200	1,008.7100	1,013.4900	-1.337%	27	118	-49.448%
2025-08-05	1,021.2300	1,027.2200	1,021.2300	1,027.2200	-0.267%	2	105	-50.124%
2025-08-04	1,028.9700	1,029.9700	1,028.7700	1,029.9700	+2.596%	4	104	-50.257%
2025-07-23	1,005.7000	1,005.8900	1,003.9100	1,003.9100	-13.295%	42	102	-48.966%
2025-06-25	1,157.8500	1,157.8500	1,157.8500	1,157.8500	-2.285%	1	81	-55.751%
2025-06-09	1,184.9200	1,184.9200	1,184.9200	1,184.9200	+10.694%	1	82	-56.762%
2024-11-27	1,070.4500	1,070.4500	1,070.4500	1,070.4500	-19.700%	160	81	-52.138%
2024-10-04	1,333.0700	1,333.0700	1,333.0700	1,333.0700	-9.237%	2	0	-61.567%
2024-09-13	1,468.7300	1,468.7300	1,468.7300	1,468.7300	+3.321%	2	0	-65.117%
2024-08-23	1,421.5200	1,421.5200	1,421.5200	1,421.5200	-13.328%	4	0	-63.958%
2024-03-12	1,641.2500	1,641.2500	1,640.1100	1,640.1100	-8.466%	3	0	-68.762%
2024-02-07	1,791.8000	1,791.8000	1,791.8000	1,791.8000	-0.959%	1	0	-71.406%
2024-02-06	1,810.3100	1,810.3100	1,809.1500	1,809.1500	-10.416%	2	0	-71.681%
2024-01-03	2,019.5000	2,019.5000	2,019.5000	2,019.5000	0.000%	1	0	-74.630%

.dark-mode .bg5zcj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bg5zcj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7600SPX Dec 17 2027 7600.00 Put (SPX271217P07600000)option OPRA

SPX20271217P7600
SPX Dec 17 2027 7600.00 Put (SPX271217P07600000)
option OPRA