Dark

SPX20271217P800
SPX Dec 17 2027 800.00 Put (SPX271217P00800000)
option OPRA

Inactive

Jun 24, 2026

1.20-4.000%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	1.2500	1.2500	1.2000	1.2000	-4.000%	2	461	0.000%
2026-06-18	1.2500	1.2500	1.2500	1.2500	+8.696%	2	457	-4.000%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-17.857%	4	457	+4.348%
2026-05-19	1.4000	1.4000	1.4000	1.4000	+3.704%	3	457	-14.286%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-6.897%	150	454	-11.111%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-12.121%	1	304	-17.241%
2026-04-17	1.5800	1.6500	1.5800	1.6500	-41.071%	2	303	-27.273%
2026-03-27	2.8000	2.8000	2.8000	2.8000	+50.538%	1	303	-57.143%
2026-03-13	1.8100	1.9100	1.7600	1.8600	-22.500%	230	303	-35.484%
2026-03-09	2.4000	2.4000	2.4000	2.4000	+4.348%	1	188	-50.000%
2026-02-18	2.3000	2.3000	2.3000	2.3000	+64.286%	24	188	-47.826%
2026-02-04	1.7000	1.7000	1.4000	1.4000	-33.333%	2	164	-14.286%
2026-01-27	2.1000	2.1000	2.1000	2.1000	+82.609%	5	164	-42.857%
2026-01-16	1.5300	1.5300	1.1500	1.1500	-37.500%	63	222	+4.348%
2026-01-15	1.8400	1.8400	1.8400	1.8400	+11.515%	5	222	-34.783%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-13.158%	2	227	-27.273%
2026-01-09	1.9000	1.9000	1.9000	1.9000	+0.529%	5	227	-36.842%
2026-01-07	1.8900	1.8900	1.8900	1.8900	-3.571%	5	223	-36.508%
2025-12-30	1.9600	1.9600	1.9600	1.9600	-2.000%	1	223	-38.776%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-11.894%	3	224	-40.000%
2025-12-18	2.2300	2.2900	2.2100	2.2700	-1.732%	48	227	-47.137%
2025-12-05	2.3100	2.3100	2.3100	2.3100	+0.873%	1	275	-48.052%
2025-12-03	2.2900	2.2900	2.2900	2.2900	-2.553%	1	276	-47.598%
2025-12-01	2.3500	2.3500	2.3500	2.3500	+4.444%	13	277	-48.936%
2025-11-28	2.2500	2.2500	2.2500	2.2500	-14.449%	2	290	-46.667%
2025-11-26	2.6300	2.6300	2.6300	2.6300	-5.396%	1	289	-54.373%
2025-11-24	2.6000	2.7900	2.6000	2.7800	-7.333%	35	289	-56.835%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+6.762%	1	316	-60.000%
2025-11-18	2.9000	3.0000	2.8100	2.8100	+17.083%	9	317	-57.295%
2025-11-17	2.4000	2.4000	2.4000	2.4000	+1.266%	2	318	-50.000%
2025-11-14	2.2800	2.5300	2.2300	2.3700	+5.333%	106	316	-49.367%
2025-11-13	2.3300	2.4500	2.2500	2.2500	-5.063%	20	210	-46.667%
2025-11-12	2.3700	2.3700	2.3700	2.3700	+0.851%	1	190	-49.367%
2025-11-11	2.3700	2.3700	2.3500	2.3500	-12.963%	32	189	-48.936%
2025-11-06	2.6500	2.7000	2.6500	2.7000	+14.894%	20	158	-55.556%
2025-10-08	2.3500	2.3500	2.3500	2.3500	-2.490%	7	158	-48.936%
2025-09-18	2.4100	2.4100	2.4100	2.4100	+0.417%	1	165	-50.207%
2025-09-17	2.4000	2.4000	2.4000	2.4000	-4.000%	1	164	-50.000%
2025-09-05	2.5000	2.5000	2.5000	2.5000	-10.714%	10	164	-52.000%
2025-08-28	2.8000	2.8000	2.8000	2.8000	0.000%	1	164	-57.143%
2025-08-22	2.8000	2.8000	2.8000	2.8000	-2.098%	1	164	-57.143%
2025-05-27	2.7400	2.8700	2.7400	2.8600	+27.111%	10	163	-58.042%
2025-05-14	2.2500	2.2500	2.2500	2.2500	-39.189%	1	163	-46.667%
2025-04-25	3.7000	3.7000	3.7000	3.7000	+2.778%	2	164	-67.568%
2025-04-22	3.6000	3.6000	3.6000	3.6000	-12.195%	1	163	-66.667%
2025-04-21	4.0000	4.5000	4.0000	4.1000	+17.143%	103	163	-70.732%
2025-04-15	3.5000	3.5000	3.5000	3.5000	-22.222%	1	61	-65.714%
2025-04-08	4.5000	4.5000	4.5000	4.5000	+50.000%	1	61	-73.333%
2025-04-03	3.0000	3.0000	3.0000	3.0000	0.000%	3	61	-60.000%
2025-04-02	3.0000	3.0000	3.0000	3.0000	+19.522%	1	61	-60.000%
2025-03-18	2.5100	2.5100	2.5100	2.5100	-13.448%	1	61	-52.191%
2025-03-11	2.9000	2.9000	2.9000	2.9000	-3.333%	6	61	-58.621%
2025-03-06	3.0000	3.0000	3.0000	3.0000	+29.870%	1	60	-60.000%
2025-01-22	2.3100	2.3100	2.3100	2.3100	-7.968%	18	60	-48.052%
2024-12-31	2.5100	2.5100	2.5100	2.5100	+15.138%	2	80	-52.191%
2024-12-02	2.1800	2.1800	2.1800	2.1800	+11.795%	7	80	-44.954%
2024-11-21	1.9500	1.9500	1.9500	1.9500	-15.217%	24	37	-38.462%
2024-11-11	2.3000	2.3000	2.3000	2.3000	-11.538%	2	37	-47.826%
2024-11-08	2.6000	2.6000	2.6000	2.6000	-5.455%	2	37	-53.846%
2024-10-24	2.7500	2.7500	2.7500	2.7500	-29.124%	10	37	-56.364%
2024-10-17	3.8800	3.8800	3.8800	3.8800	+0.258%	12	37	-69.072%
2024-10-14	3.8700	3.8700	3.8700	3.8700	-5.839%	6	37	-68.992%
2024-10-11	4.1100	4.1100	4.1100	4.1100	+4.847%	10	37	-70.803%
2024-10-10	3.9200	3.9200	3.9200	3.9200	-3.686%	4	37	-69.388%
2024-10-08	4.0700	4.0700	4.0700	4.0700	+62.800%	2	37	-70.516%
2024-08-09	1.4200	2.5000	1.4200	2.5000	-16.667%	34	37	-52.000%
2024-06-17	3.0000	3.0000	3.0000	3.0000	-9.091%	6	37	-60.000%
2024-05-23	3.3000	3.3000	3.3000	3.3000	0.000%	2	37	-63.636%
2024-05-15	3.5000	3.5000	3.3000	3.3000	-18.114%	4	37	-63.636%
2024-03-28	4.0300	4.0300	4.0300	4.0300	-6.279%	6	37	-70.223%
2024-03-15	4.3000	4.3000	4.3000	4.3000	+4.116%	4	37	-72.093%
2024-03-13	4.1300	4.1300	4.1300	4.1300	+18.000%	1	37	-70.944%
2024-03-12	3.3000	3.5000	3.3000	3.5000	-13.151%	3	37	-65.714%
2024-03-08	4.0300	4.0300	4.0300	4.0300	-11.816%	2	37	-70.223%
2024-02-22	4.5700	4.5700	4.5700	4.5700	+17.179%	2	37	-73.742%
2024-02-06	3.9000	3.9000	3.9000	3.9000	-2.500%	1	37	-69.231%
2024-02-01	4.0000	4.0000	4.0000	4.0000	0.000%	1	37	-70.000%
2024-01-24	4.4000	4.4000	3.9000	4.0000	-6.977%	7	37	-70.000%
2024-01-02	4.3000	4.3000	4.3000	4.3000	-15.686%	2	37	-72.093%
2023-12-14	5.1000	5.1000	5.1000	5.1000	-3.774%	1	37	-76.471%
2023-12-08	5.3000	5.3000	5.3000	5.3000	0.000%	1	37	-77.358%
2023-11-21	5.3000	5.3000	5.3000	5.3000	-3.636%	1	37	-77.358%
2023-11-20	5.5000	5.5000	5.5000	5.5000	-1.786%	1	37	-78.182%
2023-11-02	5.8000	5.8000	5.6000	5.6000	-21.127%	2	37	-78.571%
2023-10-30	7.1000	7.1000	7.1000	7.1000	+29.091%	3	37	-83.099%
2023-10-26	5.5000	5.5000	5.5000	5.5000	-11.290%	1	37	-78.182%
2023-10-20	6.2000	6.2000	6.2000	6.2000	-21.320%	1	37	-80.645%
2023-07-21	7.8800	7.8800	7.8800	7.8800	+21.231%	1	37	-84.772%
2023-07-20	6.5000	6.5000	6.5000	6.5000	+3.175%	1	37	-81.538%
2023-07-19	6.3000	6.3000	6.3000	6.3000	-4.545%	1	37	-80.952%
2023-06-26	6.6000	6.6000	6.6000	6.6000	-2.941%	3	37	-81.818%
2023-06-22	7.2000	7.2000	6.8000	6.8000	+4.615%	2	37	-82.353%
2023-06-15	6.5000	6.5000	6.5000	6.5000	+4.839%	1	37	-81.538%
2023-06-13	6.2000	6.2000	6.2000	6.2000	-3.125%	1	37	-80.645%
2023-06-09	6.4000	6.4000	6.4000	6.4000	-12.329%	1	37	-81.250%
2023-06-07	7.3000	7.3000	7.3000	7.3000	-3.947%	1	37	-83.562%
2023-06-06	7.5000	7.6000	7.5000	7.6000	-16.484%	2	37	-84.211%
2023-05-24	9.1000	9.1000	9.1000	9.1000	-9.000%	1	37	-86.813%
2023-05-05	10.0000	10.0000	10.0000	10.0000	+16.279%	1	37	-88.000%
2023-04-27	8.6000	8.6000	8.6000	8.6000	-9.474%	1	37	-86.047%
2023-04-26	9.0000	9.5000	9.0000	9.5000	+10.465%	2	37	-87.368%
2023-04-20	8.6000	8.6000	8.6000	8.6000	+10.256%	2	37	-86.047%
2023-04-18	7.8000	7.8000	7.8000	7.8000	-4.878%	3	37	-84.615%
2023-04-17	8.5000	8.5000	8.2000	8.2000	-5.747%	9	37	-85.366%
2023-04-14	8.9000	8.9000	8.7000	8.7000	-11.224%	3	37	-86.207%
2023-04-05	9.7000	9.8000	9.7000	9.8000	+6.522%	2	37	-87.755%
2023-03-29	9.8000	9.8000	9.2000	9.2000	-12.381%	2	37	-86.957%
2023-03-28	10.7000	10.7000	10.5000	10.5000	-7.895%	5	37	-88.571%
2023-03-24	11.0000	11.4000	11.0000	11.4000	-8.065%	3	37	-89.474%
2023-03-15	11.0000	12.4000	11.0000	12.4000	+20.388%	7	37	-90.323%
2023-03-14	10.0000	10.3000	10.0000	10.3000	-6.364%	48	37	-88.350%
2023-03-13	10.8000	16.3000	10.8000	11.0000	-2.655%	28	37	-89.091%
2023-03-10	9.0000	11.3000	9.0000	11.3000	+32.941%	42	37	-89.381%
2023-03-08	8.5000	8.5000	8.5000	8.5000	-8.602%	2	37	-85.882%
2023-03-07	9.3000	9.3000	9.3000	9.3000	+12.048%	5	37	-87.097%
2023-03-06	8.5000	8.5000	8.3000	8.3000	-3.488%	3	37	-85.542%
2023-03-03	8.7000	8.7000	8.6000	8.6000	-6.522%	4	37	-86.047%
2023-03-02	9.3000	9.3000	9.2000	9.2000	-8.000%	2	37	-86.957%
2023-02-22	9.7000	10.0000	9.7000	10.0000	+7.527%	10	37	-88.000%
2023-02-17	9.3000	9.3000	9.3000	9.3000	0.000%	1	37	-87.097%
2023-02-16	9.3000	9.3000	9.3000	9.3000	0.000%	3	37	-87.097%
2023-02-15	9.3000	9.3000	9.3000	9.3000	-2.105%	1	37	-87.097%
2023-02-14	9.6000	9.6000	9.5000	9.5000	-5.000%	2	37	-87.368%
2023-02-13	10.0000	10.0000	10.0000	10.0000	-1.961%	1	37	-88.000%
2023-02-10	9.8000	10.2000	9.8000	10.2000	+7.368%	11	37	-88.235%
2023-02-09	8.9000	9.5000	8.9000	9.5000	-5.000%	10	37	-87.368%
2023-02-06	10.0000	10.0000	10.0000	10.0000	+7.527%	3	37	-88.000%
2023-02-03	9.7000	9.7000	9.3000	9.3000	-7.921%	28	37	-87.097%
2023-01-27	10.6000	10.6000	10.1000	10.1000	-7.339%	35	37	-88.119%
2023-01-26	11.2000	11.2000	10.6000	10.9000	-5.217%	134	37	-88.991%
2023-01-25	11.5000	11.5000	11.5000	11.5000	+4.545%	10	37	-89.565%
2023-01-24	11.2000	11.4000	10.9900	11.0000	-8.333%	20	37	-89.091%
2023-01-20	12.0000	12.0000	12.0000	12.0000	-0.826%	1	37	-90.000%
2023-01-06	12.1000	12.1000	12.1000	12.1000	-4.724%	1	37	-90.083%
2023-01-05	12.8000	12.8000	12.7000	12.7000	-1.550%	2	34	-90.551%
2023-01-04	13.1000	13.1000	12.9000	12.9000	-2.421%	2	34	-90.698%
2023-01-03	13.4000	13.4000	13.2200	13.2200	-8.828%	3	32	-90.923%
2022-12-19	14.5000	14.5000	14.5000	14.5000	-2.027%	2	32	-91.724%
2022-12-16	14.6000	14.8000	14.6000	14.8000	+5.714%	2	32	-91.892%
2022-12-15	13.3000	14.0000	13.3000	14.0000	+12.000%	2	32	-91.429%
2022-12-12	12.5000	12.5000	12.5000	12.5000	-3.846%	1	33	-90.400%
2022-12-09	13.0000	13.0000	13.0000	13.0000	-0.763%	4	33	-90.769%
2022-12-01	13.4000	13.4000	13.1000	13.1000	-5.072%	3	33	-90.840%
2022-11-22	14.3000	14.3000	13.8000	13.8000	-5.155%	27	30	-91.304%
2022-11-17	14.5500	14.5500	14.5500	14.5500	+14.567%	10	27	-91.753%
2022-11-16	14.2000	14.2000	12.7000	12.7000	-10.563%	2	17	-90.551%
2022-10-28	14.2000	14.2000	14.2000	14.2000	-10.692%	1	15	-91.549%
2022-10-18	15.9000	15.9000	15.9000	15.9000	-4.217%	10	14	-92.453%
2022-10-12	16.6000	16.6000	16.6000	16.6000	-4.046%	1	4	-92.771%
2022-10-07	17.3000	17.3000	17.3000	17.3000	+6.790%	1	4	-93.064%
2022-09-28	16.2000	16.2000	16.2000	16.2000	-1.818%	1	4	-92.593%
2022-09-13	15.3000	16.5000	15.3000	16.5000	+10.000%	2	3	-92.727%
2022-09-09	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-92.000%

.dark-mode .F24DVr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F24DVr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P800SPX Dec 17 2027 800.00 Put (SPX271217P00800000)option OPRA

SPX20271217P800
SPX Dec 17 2027 800.00 Put (SPX271217P00800000)
option OPRA