Dark

SPX20270917P7000
SPX Sep 17 2027 7000.00 Put (SPX270917P07000000)
option OPRA

EOD

Sep 10, 2026

254.50+4.586%(+11.16)465

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	254.2200	255.8400	252.6800	254.5000	+4.586%	465	3,143	0.000%
2026-09-09	245.9100	246.2500	241.3200	243.3400	+4.721%	34	2,806	+4.586%
2026-09-08	232.7200	232.7200	230.3500	232.3700	+2.569%	112	2,818	+9.524%
2026-09-04	223.1000	226.5500	223.1000	226.5500	+2.225%	11	2,712	+12.337%
2026-09-03	229.9000	230.8100	221.6200	221.6200	-5.882%	308	2,712	+14.836%
2026-09-02	240.0500	241.4000	235.4700	235.4700	-6.733%	60	2,643	+8.082%
2026-09-01	247.9500	252.4700	247.9200	252.4700	+4.499%	3	2,627	+0.804%
2026-08-31	250.8000	250.8000	241.6000	241.6000	-1.860%	10	2,627	+5.339%
2026-08-28	245.4000	248.5400	245.4000	246.1800	-1.220%	273	2,626	+3.380%
2026-08-27	253.7700	253.7700	246.0600	249.2200	-3.717%	58	2,538	+2.119%
2026-08-26	263.0000	263.0000	258.5400	258.8400	-1.085%	752	2,403	-1.677%
2026-08-25	264.0200	264.0200	261.6800	261.6800	-0.160%	4	2,307	-2.744%
2026-08-21	267.5900	267.6200	262.1000	262.1000	-3.792%	84	2,305	-2.900%
2026-08-20	267.5300	272.4300	267.5300	272.4300	+3.676%	408	2,257	-6.582%
2026-08-19	264.2800	264.2800	262.7700	262.7700	-2.584%	3	1,951	-3.147%
2026-08-18	271.0600	271.0600	268.2000	269.7400	+2.602%	264	1,951	-5.650%
2026-08-17	260.0000	262.9200	259.8500	262.9000	+1.781%	207	2,103	-3.195%
2026-08-14	255.8000	258.6000	255.8000	258.3000	+0.651%	57	1,862	-1.471%
2026-08-13	257.7900	257.7900	256.6000	256.6300	-1.874%	8	1,849	-0.830%
2026-08-12	260.6400	261.5300	260.2200	261.5300	-1.048%	78	1,840	-2.688%
2026-08-11	264.3000	264.3000	264.3000	264.3000	+0.686%	201	1,825	-3.708%
2026-08-10	257.6900	262.6800	257.4900	262.5000	+0.555%	21	1,533	-3.048%
2026-08-07	260.9900	261.0500	260.9900	261.0500	-1.565%	42	1,374	-2.509%
2026-08-06	264.2000	265.2000	262.8000	265.2000	+1.493%	9	1,352	-4.035%
2026-08-05	261.3800	261.3800	261.3000	261.3000	-0.835%	2	1,347	-2.602%
2026-08-04	278.1000	279.0000	263.5000	263.5000	-8.252%	41	1,346	-3.416%
2026-08-03	292.1500	292.1500	285.5000	287.2000	-5.277%	242	1,340	-11.386%
2026-07-31	321.3900	321.3900	303.2000	303.2000	-5.380%	8	1,167	-16.062%
2026-07-30	330.6000	330.6000	320.4400	320.4400	-0.435%	15	1,164	-20.578%
2026-07-29	345.3200	345.3200	321.8400	321.8400	-1.088%	13	1,155	-20.923%
2026-07-28	325.6800	325.6800	325.3200	325.3800	-4.704%	8	1,155	-21.784%
2026-07-27	324.3000	344.2600	324.3000	341.4400	+3.577%	80	1,139	-25.463%
2026-07-24	341.8700	342.3500	329.6500	329.6500	-5.569%	17	1,130	-22.797%
2026-07-23	349.0900	349.0900	349.0900	349.0900	+10.889%	133	1,133	-27.096%
2026-07-22	318.9000	318.9000	314.8100	314.8100	-0.850%	2	1,076	-19.158%
2026-07-21	323.6700	323.6700	316.1600	317.5100	-2.935%	33	1,074	-19.845%
2026-07-20	327.1100	327.1100	327.1100	327.1100	-3.536%	2	1,060	-22.197%
2026-07-17	336.6900	339.1000	336.6900	339.1000	+7.286%	3	1,060	-24.948%
2026-07-16	316.0700	316.0700	316.0700	316.0700	+1.500%	26	1,057	-19.480%
2026-07-15	313.2400	318.1800	311.4000	311.4000	-2.312%	66	1,057	-18.272%
2026-07-14	319.5300	319.5300	318.7700	318.7700	+3.665%	10	998	-20.162%
2026-07-10	310.5200	315.9200	307.5000	307.5000	-6.688%	185	990	-17.236%
2026-07-08	329.5400	329.5400	329.5400	329.5400	+3.268%	1	900	-22.771%
2026-07-07	319.1000	319.3000	316.7700	319.1100	-5.973%	19	900	-20.247%
2026-07-02	324.8800	339.3800	324.8800	339.3800	+4.686%	4	887	-25.010%
2026-07-01	324.1900	324.1900	324.1900	324.1900	+0.068%	1	887	-21.497%
2026-06-30	323.8900	323.9700	323.8900	323.9700	-10.038%	77	887	-21.443%
2026-06-26	360.1200	360.1200	360.1200	360.1200	-0.864%	1	813	-29.329%
2026-06-25	359.4600	363.2600	359.4600	363.2600	+2.278%	2	812	-29.940%
2026-06-23	370.2800	370.2800	355.1300	355.1700	+6.332%	155	807	-28.344%
2026-06-18	334.0200	334.0200	334.0200	334.0200	-6.776%	1	747	-23.807%
2026-06-17	355.3000	358.3000	342.2900	358.3000	+7.552%	24	747	-28.970%
2026-06-16	335.0700	335.0700	333.0800	333.1400	+1.166%	4	747	-23.606%
2026-06-15	331.0000	331.1100	329.2000	329.3000	-17.839%	49	703	-22.715%
2026-06-11	398.6000	400.8000	398.6000	400.8000	-2.311%	15	703	-36.502%
2026-06-10	376.4500	410.2800	376.4500	410.2800	+13.149%	3	693	-37.969%
2026-06-08	363.1000	363.1000	362.6000	362.6000	-0.355%	108	678	-29.812%
2026-06-05	365.7400	365.7900	363.8900	363.8900	+10.290%	37	590	-30.061%
2026-06-04	329.9400	329.9400	329.9400	329.9400	+0.286%	1	590	-22.865%
2026-06-02	329.0200	329.0200	329.0000	329.0000	-0.451%	2	578	-22.644%
2026-05-29	331.0000	332.4600	330.4900	330.4900	-1.284%	29	579	-22.993%
2026-05-28	334.7900	334.7900	334.7900	334.7900	-3.491%	1	577	-23.982%
2026-05-27	343.6100	347.7400	343.6100	346.9000	+1.025%	16	577	-26.636%
2026-05-26	343.3100	343.4700	343.3100	343.3800	-1.109%	12	559	-25.884%
2026-05-22	346.9300	347.2300	346.9300	347.2300	-3.440%	2	549	-26.706%
2026-05-21	372.3100	372.3500	359.6000	359.6000	-2.179%	29	549	-29.227%
2026-05-20	371.4000	371.8600	367.6100	367.6100	-3.729%	150	549	-30.769%
2026-05-18	381.8500	381.8500	381.8500	381.8500	+0.944%	2	394	-33.351%
2026-05-15	378.2800	378.2800	378.2800	378.2800	+2.059%	12	394	-32.722%
2026-05-14	370.6500	370.6500	370.6500	370.6500	-5.437%	10	384	-31.337%
2026-05-12	398.7000	398.7200	391.9600	391.9600	+1.318%	331	375	-35.070%
2026-05-11	386.7500	386.8600	386.7500	386.8600	-5.931%	11	375	-34.214%
2026-05-05	412.8700	412.8700	411.2500	411.2500	-5.622%	14	55	-38.116%
2026-05-04	428.5100	435.7500	428.5100	435.7500	+5.849%	25	49	-41.595%
2026-05-01	411.6700	411.6700	411.6700	411.6700	-2.411%	1	24	-38.179%
2026-04-30	431.6200	431.6200	421.8400	421.8400	-5.829%	2	24	-39.669%
2026-04-29	447.9500	447.9500	447.9500	447.9500	-1.075%	18	22	-43.186%
2026-04-24	452.8200	452.8200	452.8200	452.8200	-0.035%	1	4	-43.797%
2026-04-23	453.3100	453.6400	452.9800	452.9800	0.000%	6	3	-43.817%

.dark-mode .hcBQ68{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcBQ68{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270917P7000SPX Sep 17 2027 7000.00 Put (SPX270917P07000000)option OPRA

SPX20270917P7000
SPX Sep 17 2027 7000.00 Put (SPX270917P07000000)
option OPRA