Dark

SPX20271217P7800
SPX Dec 17 2027 7800.00 Put (SPX271217P07800000)
option OPRA

EOD

Jul 6, 2026

584.80-4.673%(-28.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	580.8000	584.8000	580.8000	584.8000	-4.673%	3	1,954	0.000%
2026-07-02	590.9800	613.4700	589.5400	613.4700	+2.952%	100	1,867	-4.673%
2026-07-01	596.5000	596.5000	595.8800	595.8800	+0.594%	2	1,867	-1.859%
2026-06-30	592.5400	592.5400	592.3600	592.3600	-5.933%	202	1,867	-1.276%
2026-06-29	629.6600	629.7200	629.5600	629.7200	-3.770%	20	1,842	-7.133%
2026-06-26	654.3000	654.3900	647.9900	654.3900	-0.465%	16	1,830	-10.634%
2026-06-24	657.1100	657.4500	657.1100	657.4500	+3.142%	2	1,830	-11.050%
2026-06-23	637.8700	637.8700	637.4200	637.4200	+1.110%	30	1,830	-8.255%
2026-06-17	630.4200	630.4200	630.4200	630.4200	+4.895%	2	1,770	-7.236%
2026-06-16	597.2400	604.7900	597.2400	601.0000	+0.898%	14	1,770	-2.696%
2026-06-15	595.6500	595.6500	595.6500	595.6500	-9.325%	3	1,770	-1.822%
2026-06-11	695.4400	696.0000	654.2500	656.9100	-5.104%	116	1,770	-10.977%
2026-06-10	676.1500	692.2400	651.3700	692.2400	+2.410%	106	1,788	-15.521%
2026-06-09	699.0700	712.5900	664.7300	675.9500	+6.399%	33	1,694	-13.485%
2026-06-08	635.5000	635.5000	635.3000	635.3000	-3.732%	3	1,669	-7.949%
2026-06-05	614.3700	659.9300	614.3700	659.9300	+12.411%	348	1,669	-11.385%
2026-06-02	587.0700	587.0700	587.0700	587.0700	-0.167%	25	1,389	-0.387%
2026-05-29	588.0500	588.0500	588.0500	588.0500	-4.209%	661	1,364	-0.553%
2026-05-26	607.9400	613.8900	607.9400	613.8900	-0.502%	125	699	-4.739%
2026-05-22	616.9900	616.9900	616.9900	616.9900	-3.707%	10	702	-5.217%
2026-05-14	646.5900	646.5900	640.7400	640.7400	-4.081%	46	692	-8.731%
2026-05-11	663.9000	668.0000	662.5000	668.0000	-1.052%	23	724	-12.455%
2026-05-08	675.1000	675.1000	675.1000	675.1000	-2.088%	610	585	-13.376%
2026-05-07	685.4000	690.1000	685.3700	689.5000	-0.857%	9	368	-15.185%
2026-05-06	695.4600	695.4600	695.4600	695.4600	-2.291%	10	351	-15.912%
2026-05-05	713.5400	713.5400	711.7700	711.7700	-0.532%	16	361	-17.839%
2026-05-04	715.1100	715.5800	715.0200	715.5800	+0.248%	10	360	-18.276%
2026-05-01	711.6000	713.8100	711.4000	713.8100	-3.401%	12	349	-18.073%
2026-04-30	738.9500	738.9600	738.9400	738.9400	-5.844%	48	349	-20.860%
2026-04-23	773.4000	785.7000	764.2000	784.8000	-0.229%	8	349	-25.484%
2026-04-20	780.3000	790.2000	780.3000	786.6000	-6.657%	6	349	-25.655%
2026-04-14	857.6000	857.7000	840.4000	842.7000	-11.284%	7	349	-30.604%
2026-04-08	950.9700	950.9700	949.8800	949.8800	-8.802%	4	349	-38.434%
2026-03-23	1,041.5600	1,041.5600	1,041.5600	1,041.5600	+12.967%	10	349	-43.853%
2026-02-26	922.0000	922.0000	922.0000	922.0000	+0.875%	1	339	-36.573%
2026-02-23	914.0000	914.0000	914.0000	914.0000	+3.487%	1	339	-36.018%
2026-02-09	883.2000	883.2000	883.2000	883.2000	-0.124%	1	339	-33.786%
2026-02-04	884.3000	884.3000	884.3000	884.3000	+4.388%	1	339	-33.869%
2026-02-02	847.1300	847.1300	847.1300	847.1300	-1.785%	9	339	-30.967%
2026-01-13	862.5300	862.5300	862.5300	862.5300	-2.019%	8	348	-32.199%
2026-01-08	880.3000	880.3000	880.3000	880.3000	-2.384%	2	356	-33.568%
2026-01-02	901.8000	901.8000	901.8000	901.8000	+2.477%	1	356	-35.152%
2025-12-30	880.0000	880.0000	880.0000	880.0000	-0.688%	1	356	-33.545%
2025-12-29	886.1000	886.1000	886.1000	886.1000	-1.479%	50	356	-34.003%
2025-12-22	899.4000	899.4000	899.4000	899.4000	-6.077%	1	306	-34.979%
2025-12-18	957.5900	957.5900	957.5900	957.5900	+1.590%	10	306	-38.930%
2025-12-17	942.6000	942.6000	942.6000	942.6000	+1.749%	1	296	-37.959%
2025-12-15	926.4000	926.4000	926.4000	926.4000	+2.184%	1	296	-36.874%
2025-12-11	906.6000	906.6000	906.6000	906.6000	-1.328%	2	296	-35.495%
2025-12-10	918.8000	918.8000	918.8000	918.8000	-0.116%	1	296	-36.352%
2025-12-03	919.8700	919.8700	919.8700	919.8700	-2.308%	10	70	-36.426%
2025-12-01	941.6000	941.6000	941.6000	941.6000	+0.234%	1	72	-37.893%
2025-11-28	939.4000	939.4000	939.4000	939.4000	-1.499%	1	71	-37.747%
2025-11-26	953.7000	953.7000	953.7000	953.7000	-1.498%	1	69	-38.681%
2025-11-20	968.2000	968.2000	968.2000	968.2000	-2.361%	1	69	-39.599%
2025-11-17	991.8400	992.9800	991.6100	991.6100	+6.316%	6	68	-41.025%
2025-11-11	932.7000	932.7000	932.7000	932.7000	-8.417%	2	65	-37.300%
2025-11-07	1,007.4400	1,018.4200	1,007.4400	1,018.4200	+3.088%	3	65	-42.578%
2025-11-06	966.4000	987.9100	966.4000	987.9100	+5.052%	2	68	-40.804%
2025-11-05	943.4900	943.4900	940.4000	940.4000	-1.993%	2	68	-37.814%
2025-11-04	941.7000	959.5200	941.7000	959.5200	+6.232%	2	66	-39.053%
2025-10-31	903.2300	903.2300	903.2300	903.2300	-1.292%	1	67	-35.255%
2025-10-30	915.5800	915.5800	915.0500	915.0500	+3.460%	2	67	-36.091%
2025-10-28	884.4500	884.4500	884.4500	884.4500	-4.508%	10	67	-33.880%
2025-10-24	926.2000	926.2000	926.2000	926.2000	-4.001%	1	77	-36.860%
2025-10-21	964.8000	964.8000	964.8000	964.8000	+0.810%	1	77	-39.386%
2025-10-20	957.0500	957.0500	957.0500	957.0500	-6.575%	1	76	-38.896%
2025-10-17	1,024.4000	1,024.4000	1,024.4000	1,024.4000	-3.419%	1	75	-42.913%
2025-10-16	1,052.8000	1,060.6600	1,052.8000	1,060.6600	+7.798%	2	75	-44.865%
2025-10-15	983.9300	983.9300	983.9300	983.9300	-7.081%	1	75	-40.565%
2025-10-14	1,058.9100	1,058.9100	1,058.9100	1,058.9100	+5.200%	1	74	-44.773%
2025-10-13	1,023.2800	1,023.2800	1,006.5700	1,006.5700	+6.167%	13	75	-41.902%
2025-10-10	948.1000	948.1000	948.1000	948.1000	+0.063%	2	66	-38.319%
2025-10-08	947.1300	947.5000	947.1300	947.5000	+0.192%	2	66	-38.280%
2025-10-03	946.0000	946.3600	945.4800	945.6800	-0.726%	30	65	-38.161%
2025-09-29	952.6000	952.6000	952.6000	952.6000	-8.791%	1	98	-38.610%
2025-09-09	1,044.6300	1,044.6300	1,044.4200	1,044.4200	-3.767%	2	32	-44.007%
2025-09-03	1,085.3200	1,085.3200	1,085.3000	1,085.3000	+2.267%	2	33	-46.116%
2025-08-15	1,062.5300	1,062.5300	1,061.2400	1,061.2400	0.000%	6	33	-44.895%

.dark-mode .jS9BjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jS9BjC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7800SPX Dec 17 2027 7800.00 Put (SPX271217P07800000)option OPRA

SPX20271217P7800
SPX Dec 17 2027 7800.00 Put (SPX271217P07800000)
option OPRA