Dark

SPX20271217P1200
SPX Dec 17 2027 1200.00 Put (SPX271217P01200000)
option OPRA

EOD

Sep 10, 2026

2.00+2.564%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0000	2.0000	2.0000	2.0000	+2.564%	2	2,202	0.000%
2026-09-09	1.8500	1.9500	1.8500	1.9500	0.000%	4	2,200	+2.564%
2026-08-31	1.9500	1.9500	1.9500	1.9500	-8.451%	2	2,196	+2.564%
2026-08-10	2.1300	2.1300	2.1300	2.1300	-14.800%	2	2,196	-6.103%
2026-08-04	2.5000	2.5000	2.5000	2.5000	+1.215%	1	2,196	-20.000%
2026-08-03	2.4700	2.4800	2.4600	2.4700	-7.143%	104	2,196	-19.028%
2026-07-22	2.6600	2.6600	2.6600	2.6600	+0.377%	2	2,196	-24.812%
2026-07-10	2.6500	2.6500	2.6500	2.6500	-14.516%	1	2,196	-24.528%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+11.913%	55	2,196	-35.484%
2026-06-01	2.9000	2.9000	2.7700	2.7700	-13.438%	40	2,196	-27.798%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-11.111%	59	2,176	-37.500%
2026-05-06	3.6000	3.6000	3.6000	3.6000	-5.263%	282	2,117	-44.444%
2026-05-05	3.8000	3.8000	3.8000	3.8000	+2.703%	1,000	1,896	-47.368%
2026-05-01	3.8000	3.8000	3.7000	3.7000	-7.500%	2	894	-45.946%
2026-04-17	3.9800	4.0000	3.9000	4.0000	+1.266%	3	894	-50.000%
2026-04-15	4.1500	4.1500	3.9500	3.9500	-8.140%	2	892	-49.367%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-4.444%	15	892	-53.488%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-31.818%	2	892	-55.556%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+37.500%	12	892	-69.697%
2026-03-17	4.8000	4.8000	4.8000	4.8000	-21.440%	8	898	-58.333%
2026-03-09	5.6400	6.1100	5.6400	6.1100	+45.476%	2	890	-67.267%
2026-02-25	4.1000	4.2000	4.1000	4.2000	0.000%	11	879	-52.381%
2026-02-24	4.5000	4.5000	4.2000	4.2000	-16.000%	11	879	-52.381%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+8.696%	2	866	-60.000%
2026-02-12	4.5000	4.6000	4.5000	4.6000	+24.324%	73	866	-56.522%
2026-02-04	3.7000	3.7000	3.7000	3.7000	+2.778%	3	836	-45.946%
2026-02-02	4.1000	4.1000	3.6000	3.6000	-7.692%	8	836	-44.444%
2026-01-29	3.9000	3.9000	3.9000	3.9000	+2.632%	1	836	-48.718%
2026-01-26	3.8000	3.8000	3.8000	3.8000	+7.345%	1	836	-47.368%
2026-01-16	3.5400	3.5400	3.5400	3.5400	+1.143%	2	838	-43.503%
2026-01-15	4.1800	4.2000	3.5000	3.5000	-27.083%	41	838	-42.857%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-9.263%	1	826	-58.333%
2025-12-18	5.2700	5.3900	5.2700	5.2900	-2.218%	21	825	-62.193%
2025-12-05	5.4100	5.4100	5.4100	5.4100	-2.170%	1	846	-63.031%
2025-12-01	5.5000	5.5300	5.5000	5.5300	+1.097%	2	847	-63.834%
2025-11-28	5.4200	5.4700	5.4200	5.4700	-5.199%	4	848	-63.437%
2025-11-26	5.7700	5.7700	5.7700	5.7700	-9.703%	2	842	-65.338%
2025-11-24	6.6000	6.6000	6.3900	6.3900	-8.714%	17	842	-68.701%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+9.375%	1	858	-71.429%
2025-11-18	6.5500	6.5500	6.4000	6.4000	+11.304%	3	858	-68.750%
2025-11-17	5.7500	5.7500	5.7500	5.7500	-1.033%	1	860	-65.217%
2025-11-14	5.7800	6.3100	5.6500	5.8100	-8.504%	23	859	-65.577%
2025-11-13	5.6700	6.3500	5.6000	6.3500	+2.419%	19	836	-68.504%
2025-11-06	6.0000	6.2000	6.0000	6.2000	+10.714%	6	819	-67.742%
2025-10-27	5.6000	5.6000	5.6000	5.6000	-1.754%	1	813	-64.286%
2025-10-09	5.7000	5.7000	5.7000	5.7000	+5.556%	1	813	-64.912%
2025-10-08	5.4000	5.4000	5.4000	5.4000	-8.938%	3	813	-62.963%
2025-10-03	5.9300	5.9300	5.9300	5.9300	+7.818%	1	810	-66.273%
2025-09-18	5.5000	5.5000	5.5000	5.5000	-12.698%	1	810	-63.636%
2025-07-31	6.3000	6.3000	6.3000	6.3000	-5.970%	1	810	-68.254%
2025-07-23	6.7000	6.7000	6.7000	6.7000	+4.688%	1	810	-70.149%
2025-07-10	6.4000	6.4000	6.4000	6.4000	0.000%	1	810	-68.750%
2025-07-03	6.4000	6.4000	6.4000	6.4000	0.000%	1	810	-68.750%
2025-05-13	6.4000	6.4000	6.4000	6.4000	-10.490%	3	810	-68.750%
2025-04-25	7.1500	7.1500	7.1500	7.1500	+30.000%	20	810	-72.028%
2025-01-13	5.5000	5.5000	5.5000	5.5000	+3.774%	3	813	-63.636%
2025-01-10	5.3000	5.3000	5.3000	5.3000	-5.188%	46	810	-62.264%
2024-12-31	5.5900	5.5900	5.5900	5.5900	-18.986%	8	810	-64.222%
2024-12-19	6.9000	6.9000	6.9000	6.9000	+39.113%	1	310	-71.014%
2024-12-02	4.9600	4.9600	4.9600	4.9600	+5.532%	7	310	-59.677%
2024-11-25	4.7000	4.7000	4.7000	4.7000	-8.560%	10	117	-57.447%
2024-11-11	5.1400	5.1400	5.1400	5.1400	-21.407%	8	117	-61.089%
2024-11-04	6.5400	6.5400	6.5400	6.5400	-14.844%	6	117	-69.419%
2024-10-17	7.6300	7.6800	7.6300	7.6800	-8.462%	14	117	-73.958%
2024-10-11	8.3900	8.3900	8.3900	8.3900	+13.378%	10	117	-76.162%
2024-10-10	7.4000	7.4000	7.4000	7.4000	-9.976%	6	117	-72.973%
2024-10-09	8.2200	8.2200	8.2200	8.2200	-0.122%	2	117	-75.669%
2024-10-08	8.2300	8.2300	8.2300	8.2300	-8.556%	4	117	-75.699%
2024-08-06	10.9400	10.9400	9.0000	9.0000	+23.288%	18	117	-77.778%
2024-08-02	7.3000	7.3000	7.3000	7.3000	+21.667%	4	117	-72.603%
2024-05-31	6.0000	6.0000	6.0000	6.0000	-16.667%	2	117	-66.667%
2024-05-28	7.2000	7.2000	7.2000	7.2000	-11.111%	2	117	-72.222%
2024-04-11	8.1000	8.1000	8.1000	8.1000	-3.915%	2	117	-75.309%
2024-03-27	8.4300	8.4300	8.4300	8.4300	+0.958%	4	117	-76.275%
2024-03-21	8.2300	8.3500	8.2300	8.3500	-6.180%	6	117	-76.048%
2024-03-18	8.9000	8.9000	8.9000	8.9000	+1.136%	30	117	-77.528%
2024-03-05	8.8000	8.8000	8.8000	8.8000	+3.529%	1	117	-77.273%
2024-02-13	8.5000	8.5000	8.5000	8.5000	-10.995%	1	117	-76.471%
2024-01-26	9.5600	9.5600	9.5500	9.5500	-20.417%	2	117	-79.058%
2023-11-06	12.0000	12.0000	12.0000	12.0000	-10.448%	1	117	-83.333%
2023-10-30	13.4000	13.5000	13.4000	13.4000	-2.190%	33	117	-85.075%
2023-10-20	13.7000	13.7000	13.7000	13.7000	+13.223%	1	117	-85.401%
2023-09-20	12.1000	12.1000	12.1000	12.1000	-3.968%	1	117	-83.471%
2023-09-18	12.6000	12.6000	12.6000	12.6000	+3.279%	1	117	-84.127%
2023-09-15	12.2000	12.2000	12.2000	12.2000	-15.862%	1	117	-83.607%
2023-07-28	14.5000	14.5000	14.5000	14.5000	-7.051%	1	117	-86.207%
2023-06-29	15.6000	15.6000	15.6000	15.6000	-12.849%	1	117	-87.179%
2023-06-23	17.9000	17.9000	17.9000	17.9000	+27.857%	1	117	-88.827%
2023-06-09	14.0000	14.0000	14.0000	14.0000	-28.205%	1	117	-85.714%
2023-05-30	19.5000	19.5000	19.5000	19.5000	-11.364%	1	117	-89.744%
2023-05-22	22.0000	22.0000	22.0000	22.0000	-4.389%	3	117	-90.909%
2023-05-15	23.0100	23.0100	23.0100	23.0100	-0.819%	1	117	-91.308%
2023-04-25	22.8000	23.2000	22.8000	23.2000	+4.977%	3	117	-91.379%
2023-04-17	22.1000	22.1000	22.1000	22.1000	-1.821%	2	117	-90.950%
2023-04-14	22.5100	22.5100	22.5100	22.5100	-2.932%	1	117	-91.115%
2023-04-05	23.1900	23.1900	23.1900	23.1900	-5.347%	1	117	-91.376%
2023-04-03	24.1000	24.5000	24.1000	24.5000	+2.941%	33	117	-91.837%
2023-03-30	23.8000	23.8000	23.8000	23.8000	-10.526%	2	117	-91.597%
2023-03-23	26.6000	26.6000	26.6000	26.6000	+3.502%	1	117	-92.481%
2023-03-22	25.7000	25.7000	25.7000	25.7000	0.000%	1	117	-92.218%
2023-03-14	25.7000	25.7000	25.7000	25.7000	+0.391%	1	117	-92.218%
2023-03-10	23.3000	28.4800	23.3000	25.6000	+26.733%	5	117	-92.188%
2023-03-08	20.2000	20.2000	20.2000	20.2000	-11.404%	1	117	-90.099%
2023-02-16	22.8000	22.8000	22.8000	22.8000	-32.143%	2	117	-91.228%
2022-11-17	33.5000	33.6000	33.5000	33.6000	+0.299%	2	117	-94.048%
2022-11-16	33.5000	33.5000	33.5000	33.5000	-15.018%	1	115	-94.030%
2022-10-10	39.3900	39.5400	39.3900	39.4200	+5.684%	8	114	-94.926%
2022-10-04	38.3900	38.3900	37.3000	37.3000	+2.192%	4	106	-94.638%
2022-09-16	36.5000	36.5000	36.5000	36.5000	+0.551%	100	102	-94.521%
2022-09-14	36.3000	36.3000	36.3000	36.3000	+3.125%	1	2	-94.490%
2022-09-12	35.2000	35.2000	35.2000	35.2000	-3.904%	4	1	-94.318%
2022-08-24	36.6300	36.6300	36.6300	36.6300	-25.850%	4	5	-94.540%
2022-07-15	49.4000	49.4000	49.4000	49.4000	0.000%	1	1	-95.951%

.dark-mode .PyvHzb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PyvHzb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P1200SPX Dec 17 2027 1200.00 Put (SPX271217P01200000)option OPRA

SPX20271217P1200
SPX Dec 17 2027 1200.00 Put (SPX271217P01200000)
option OPRA