Dark

SPX20271217P8500
SPX Dec 17 2027 8500.00 Put (SPX271217P08500000)
option OPRA

EOD

Jul 2, 2026

930.34+2.332%(+21.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	933.9300	933.9300	930.3400	930.3400	+2.332%	2	696	0.000%
2026-07-01	915.6400	915.6400	908.3700	909.1400	-8.193%	5	696	+2.332%
2026-06-25	990.2700	990.2700	990.2700	990.2700	+8.330%	5	696	-6.052%
2026-06-18	917.1300	917.1300	914.1200	914.1200	-0.455%	2	695	+1.774%
2026-06-17	909.0000	918.3000	909.0000	918.3000	+1.268%	4	695	+1.311%
2026-06-16	904.1000	910.3000	904.0000	906.8000	+1.511%	7	695	+2.596%
2026-06-15	893.3000	893.3000	893.3000	893.3000	-13.584%	10	700	+4.146%
2026-06-09	1,025.4100	1,033.7200	1,017.7800	1,033.7200	+12.129%	5	700	-10.001%
2026-06-05	921.9000	921.9000	921.9000	921.9000	+1.576%	1	704	+0.916%
2026-06-04	907.6000	907.6000	907.6000	907.6000	+1.295%	2	705	+2.506%
2026-06-03	891.6000	902.1000	890.6000	896.0000	+1.795%	11	705	+3.833%
2026-06-02	884.0100	884.0100	875.9000	880.2000	-1.343%	13	699	+5.696%
2026-06-01	892.1800	892.1800	892.1800	892.1800	-0.225%	1	700	+4.277%
2026-05-29	888.0000	894.6500	888.0000	894.1900	-0.658%	61	700	+4.043%
2026-05-28	901.5800	901.5800	900.0500	900.1100	-2.480%	6	669	+3.358%
2026-05-27	923.4000	927.9000	921.9000	923.0000	+0.103%	8	669	+0.795%
2026-05-26	922.1500	922.1500	921.5900	922.0500	-2.480%	4	668	+0.899%
2026-05-21	945.5000	945.5000	945.5000	945.5000	-0.074%	3	668	-1.603%
2026-05-14	946.8000	947.7000	945.8000	946.2000	-2.957%	7	665	-1.676%
2026-05-13	975.0300	975.0300	975.0300	975.0300	-2.311%	2	366	-4.583%
2026-05-08	1,000.6600	1,001.1000	998.1000	998.1000	-8.904%	5	366	-6.789%
2026-05-04	1,096.0400	1,096.0400	1,095.6600	1,095.6600	+3.098%	2	363	-15.089%
2026-05-01	1,058.7700	1,062.7400	1,058.7700	1,062.7400	-5.050%	6	362	-12.458%
2026-04-30	1,119.2600	1,119.2600	1,119.2600	1,119.2600	-1.157%	1	362	-16.879%
2026-04-27	1,132.3600	1,132.3600	1,132.3600	1,132.3600	-4.132%	1	361	-17.841%
2026-04-21	1,184.2400	1,184.2400	1,181.1700	1,181.1700	-13.079%	2	360	-21.236%
2026-04-13	1,358.9000	1,358.9000	1,358.9000	1,358.9000	-11.492%	1	360	-31.537%
2026-04-06	1,537.5700	1,537.5700	1,535.3500	1,535.3500	-12.784%	2	359	-39.405%
2026-03-30	1,759.8400	1,760.4000	1,759.8400	1,760.4000	+28.106%	2	359	-47.152%
2026-03-10	1,377.0100	1,377.0100	1,374.1700	1,374.1700	-6.337%	2	359	-32.298%
2026-03-09	1,468.4800	1,468.4800	1,467.1400	1,467.1400	+5.226%	2	359	-36.588%
2026-03-05	1,394.4000	1,394.4000	1,394.2800	1,394.2800	+3.111%	2	359	-33.275%
2026-03-04	1,353.5600	1,353.5600	1,352.2100	1,352.2100	+1.354%	2	358	-31.199%
2026-02-26	1,350.9700	1,350.9700	1,334.1500	1,334.1500	+2.664%	2	359	-30.267%
2026-02-25	1,299.5300	1,299.5300	1,299.5300	1,299.5300	-5.860%	1	358	-28.410%
2026-02-23	1,381.9600	1,381.9600	1,380.4300	1,380.4300	+2.681%	2	358	-32.605%
2026-02-18	1,343.3800	1,344.3900	1,343.3800	1,344.3900	-2.061%	2	359	-30.798%
2026-02-17	1,415.3700	1,431.6000	1,372.6000	1,372.6800	+1.684%	10	359	-32.225%
2026-02-12	1,349.7200	1,349.9500	1,349.7200	1,349.9500	+0.716%	2	359	-31.083%
2026-02-04	1,316.0200	1,344.0700	1,307.0700	1,340.3500	+1.926%	19	111	-30.590%
2026-02-03	1,315.0200	1,315.0200	1,315.0200	1,315.0200	+2.981%	1	104	-29.253%
2026-01-30	1,274.8900	1,281.2900	1,270.3100	1,276.9500	-1.551%	4	105	-27.144%
2026-01-29	1,297.0700	1,297.0700	1,297.0700	1,297.0700	+1.377%	2	103	-28.274%
2026-01-23	1,276.5200	1,279.4500	1,276.5200	1,279.4500	-0.753%	2	104	-27.286%
2026-01-22	1,273.4900	1,289.1600	1,273.4900	1,289.1600	-5.618%	3	103	-27.834%
2026-01-20	1,365.9000	1,365.9000	1,365.9000	1,365.9000	+9.345%	1	102	-31.888%
2026-01-15	1,250.1900	1,250.1900	1,249.1600	1,249.1600	-4.969%	2	102	-25.523%
2026-01-14	1,316.2600	1,316.2600	1,314.4800	1,314.4800	+5.126%	2	102	-29.224%
2026-01-09	1,280.3300	1,280.3300	1,249.1200	1,250.3800	-1.418%	3	102	-25.595%
2026-01-07	1,268.1400	1,268.3600	1,268.1400	1,268.3600	-0.719%	2	102	-26.650%
2026-01-06	1,277.3800	1,277.5500	1,277.3800	1,277.5500	-2.152%	2	102	-27.178%
2026-01-05	1,306.8700	1,306.8700	1,302.6000	1,305.6500	-2.716%	3	102	-28.745%
2026-01-02	1,341.3600	1,343.6900	1,341.3600	1,342.1000	+5.254%	4	102	-30.680%
2025-12-24	1,275.1100	1,275.1100	1,275.1100	1,275.1100	-2.909%	1	105	-27.038%
2025-12-22	1,313.3100	1,313.3100	1,313.3100	1,313.3100	-5.984%	1	105	-29.161%
2025-12-18	1,397.4500	1,397.4500	1,396.9000	1,396.9000	-1.048%	2	105	-33.400%
2025-12-17	1,411.7000	1,411.7000	1,411.7000	1,411.7000	+6.868%	1	105	-34.098%
2025-12-15	1,320.9700	1,320.9700	1,320.9700	1,320.9700	-3.388%	1	105	-29.571%
2025-12-12	1,367.3000	1,367.3000	1,367.3000	1,367.3000	+3.991%	1	105	-31.958%
2025-12-11	1,313.9100	1,314.8200	1,313.9100	1,314.8200	-1.369%	2	105	-29.242%
2025-12-03	1,333.0700	1,333.0700	1,333.0700	1,333.0700	-2.028%	1	105	-30.211%
2025-12-02	1,339.4400	1,360.6600	1,339.4400	1,360.6600	-8.886%	2	104	-31.626%
2025-11-24	1,493.3600	1,493.3600	1,493.3600	1,493.3600	+0.039%	1	104	-37.702%
2025-11-21	1,492.7800	1,492.7800	1,492.7800	1,492.7800	-0.443%	1	104	-37.677%
2025-11-20	1,488.1400	1,499.4200	1,488.1400	1,499.4200	+1.698%	2	104	-37.953%
2025-11-19	1,475.5000	1,475.5000	1,474.3900	1,474.3900	-0.427%	2	104	-36.900%
2025-11-18	1,481.0200	1,481.0200	1,480.7100	1,480.7100	+5.098%	2	103	-37.169%
2025-11-14	1,457.6400	1,457.6400	1,407.8000	1,408.8800	+4.192%	3	102	-33.966%
2025-11-13	1,368.8400	1,368.8400	1,352.1900	1,352.1900	-0.217%	2	102	-31.198%
2025-11-10	1,358.7300	1,358.7300	1,354.0000	1,355.1300	-3.012%	3	101	-31.347%
2025-11-06	1,403.5300	1,404.8600	1,395.1500	1,397.2100	+1.036%	4	101	-33.414%
2025-11-04	1,379.6800	1,382.8900	1,377.9700	1,382.8900	+4.487%	38	99	-32.725%
2025-11-03	1,321.5700	1,323.5000	1,321.5700	1,323.5000	-0.057%	2	79	-29.706%
2025-10-31	1,308.0500	1,324.2600	1,306.7500	1,324.2600	+0.998%	6	79	-29.746%
2025-10-30	1,301.7700	1,314.0300	1,300.9000	1,311.1700	+2.206%	16	78	-29.045%
2025-10-29	1,280.0500	1,288.2600	1,279.6900	1,282.8700	-4.453%	120	70	-27.480%
2025-10-24	1,342.5800	1,342.6600	1,342.5800	1,342.6600	-3.119%	2	11	-30.709%
2025-10-23	1,384.3700	1,386.2500	1,383.4900	1,385.8800	-5.042%	16	10	-32.870%
2025-10-15	1,459.5100	1,459.5100	1,459.4700	1,459.4700	+6.626%	2	4	-36.255%
2025-10-03	1,366.2000	1,368.8100	1,366.2000	1,368.7800	0.000%	7	5	-32.031%

.dark-mode .Qq4QX9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qq4QX9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P8500SPX Dec 17 2027 8500.00 Put (SPX271217P08500000)option OPRA

SPX20271217P8500
SPX Dec 17 2027 8500.00 Put (SPX271217P08500000)
option OPRA