Dark

SPX20271217P1400
SPX Dec 17 2027 1400.00 Put (SPX271217P01400000)
option OPRA

EOD

Sep 10, 2026

2.95+3.509%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9500	2.9500	2.9500	2.9500	+3.509%	2	1,122	0.000%
2026-09-09	2.7500	2.8500	2.7500	2.8500	+1.786%	4	1,122	+3.509%
2026-08-28	2.8000	2.8000	2.8000	2.8000	-13.043%	1	1,122	+5.357%
2026-08-24	3.2200	3.2200	3.2200	3.2200	-0.923%	1	1,122	-8.385%
2026-08-17	3.2500	3.2500	3.2500	3.2500	+4.839%	1	1,122	-9.231%
2026-08-13	3.1000	3.1000	3.1000	3.1000	-0.958%	1	1,123	-4.839%
2026-08-10	3.1000	3.3000	3.1000	3.1300	-20.960%	4	1,122	-5.751%
2026-07-22	3.9600	3.9600	3.9600	3.9600	+1.538%	2	1,120	-25.505%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-11.364%	1	1,120	-24.359%
2026-06-22	4.4000	4.4000	4.4000	4.4000	+1.149%	1	1,114	-32.955%
2026-06-18	4.2500	4.3500	4.2500	4.3500	+6.098%	3	1,110	-32.184%
2026-06-16	4.1000	4.1000	4.1000	4.1000	-9.890%	1	1,110	-28.049%
2026-06-12	4.5500	4.5500	4.5500	4.5500	+9.639%	1	1,109	-35.165%
2026-06-02	4.1500	4.1500	4.1500	4.1500	+0.973%	1	1,109	-28.916%
2026-06-01	4.1500	4.1500	4.1100	4.1100	-6.591%	42	1,108	-28.224%
2026-05-27	4.4000	4.4000	4.4000	4.4000	-9.651%	1	1,087	-32.955%
2026-05-19	4.9000	4.9000	4.8700	4.8700	+1.458%	102	1,086	-39.425%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+2.128%	1	1,086	-38.542%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-5.051%	103	1,040	-37.234%
2026-05-11	4.9500	4.9500	4.9500	4.9500	-9.174%	1	1,040	-40.404%
2026-05-01	5.4500	5.4500	5.4500	5.4500	-6.034%	1	937	-45.872%
2026-04-27	5.8000	5.8000	5.8000	5.8000	+1.754%	3	937	-49.138%
2026-04-17	5.7000	5.7000	5.7000	5.7000	-10.095%	99	937	-48.246%
2026-04-09	6.3400	6.3400	6.3400	6.3400	-14.324%	10	894	-53.470%
2026-04-06	7.4000	7.4000	7.4000	7.4000	-2.632%	3	904	-60.135%
2026-04-02	7.6000	7.6000	7.6000	7.6000	-13.636%	3	901	-61.184%
2026-03-30	8.5500	8.8000	7.8900	8.8000	+11.392%	217	904	-66.477%
2026-03-23	7.9000	7.9000	7.9000	7.9000	+14.493%	3	794	-62.658%
2026-03-17	6.9000	6.9000	6.9000	6.9000	-1.429%	2	794	-57.246%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-11.392%	3	794	-57.857%
2026-03-13	7.0100	7.9000	6.9800	7.9000	+2.597%	231	791	-62.658%
2026-03-10	7.7000	7.7000	7.7000	7.7000	+20.313%	3	785	-61.688%
2026-03-02	6.7000	6.7000	6.4000	6.4000	+3.060%	2	782	-53.906%
2026-02-25	6.2100	6.2100	6.2100	6.2100	-2.969%	1	781	-52.496%
2026-02-23	6.4000	6.4000	6.4000	6.4000	0.000%	3	781	-53.906%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-1.538%	3	812	-53.906%
2026-02-12	6.5000	6.6000	6.5000	6.5000	+12.069%	146	809	-54.615%
2026-02-11	5.8000	5.8000	5.8000	5.8000	+5.455%	4	684	-49.138%
2026-02-09	5.5000	5.5000	5.5000	5.5000	-6.780%	4	684	-46.364%
2026-02-06	5.9000	5.9000	5.9000	5.9000	+3.509%	1	684	-50.000%
2026-01-29	5.7000	5.7000	5.7000	5.7000	+7.547%	1	684	-48.246%
2026-01-22	5.3000	5.3000	5.3000	5.3000	+1.533%	40	684	-44.340%
2026-01-16	5.2200	5.2200	5.2200	5.2200	-1.509%	1	725	-43.487%
2026-01-15	6.0300	6.0300	5.3000	5.3000	-10.473%	152	725	-44.340%
2026-01-09	5.9200	5.9200	5.9200	5.9200	-4.516%	4	581	-50.169%
2026-01-08	6.2000	6.2000	6.2000	6.2000	+5.085%	4	581	-52.419%
2026-01-06	6.3300	6.3300	5.9000	5.9000	-1.667%	4	581	-50.000%
2026-01-05	6.2500	6.2500	6.0000	6.0000	-6.977%	4	581	-50.833%
2025-12-29	6.4500	6.4500	6.4500	6.4500	-15.576%	1	581	-54.264%
2025-12-18	7.5800	7.6400	7.5500	7.6400	-0.131%	18	630	-61.387%
2025-12-17	7.6500	7.6500	7.6500	7.6500	+0.658%	1	648	-61.438%
2025-12-15	7.5000	7.6000	7.4500	7.6000	+2.703%	7	647	-61.184%
2025-12-11	7.4000	7.4000	7.4000	7.4000	-5.852%	6	642	-60.135%
2025-12-03	7.8600	7.8600	7.8600	7.8600	-1.256%	1	636	-62.468%
2025-12-01	7.9600	7.9600	7.9600	7.9600	+1.272%	1	637	-62.940%
2025-11-28	7.7900	7.8600	7.7900	7.8600	-3.440%	3	638	-62.468%
2025-11-26	8.1400	8.1400	8.1400	8.1400	-9.556%	2	633	-63.759%
2025-11-24	9.0000	9.0000	9.0000	9.0000	-10.000%	15	633	-67.222%
2025-11-20	10.7000	10.7000	10.0000	10.0000	+12.360%	41	648	-70.500%
2025-11-19	8.9000	8.9000	8.9000	8.9000	-0.447%	16	609	-66.854%
2025-11-18	9.0600	9.0900	8.9400	8.9400	+3.953%	17	625	-67.002%
2025-11-14	8.6000	8.6000	8.6000	8.6000	+2.381%	1	642	-65.698%
2025-11-13	7.8700	8.4000	7.8400	8.4000	+8.808%	4	641	-64.881%
2025-11-12	7.7700	7.7700	7.7200	7.7200	+0.260%	4	637	-61.788%
2025-11-11	7.5700	7.7000	7.5700	7.7000	-0.517%	34	633	-61.688%
2025-11-10	7.6300	7.7400	7.6300	7.7400	-10.000%	25	599	-61.886%
2025-10-20	8.5000	8.6000	8.5000	8.6000	-3.044%	5	574	-65.698%
2025-10-15	8.8700	8.8700	8.8700	8.8700	-2.527%	5	574	-66.742%
2025-07-07	9.1000	9.1000	9.1000	9.1000	-34.343%	2	574	-67.582%
2025-04-17	13.8200	13.8600	13.8200	13.8600	+98.000%	2	521	-78.716%
2025-02-19	7.0000	7.0000	7.0000	7.0000	-4.110%	19	521	-57.857%
2025-02-07	7.3000	7.3000	7.3000	7.3000	-1.750%	2	529	-59.589%
2024-12-12	7.4300	7.4300	7.4300	7.4300	+0.814%	6	30	-60.296%
2024-11-25	7.3700	7.3700	7.3700	7.3700	-19.804%	22	24	-59.973%
2024-11-04	9.1900	9.1900	9.1900	9.1900	+0.989%	6	3	-67.900%
2024-10-16	9.1000	9.1000	9.1000	9.1000	-13.085%	10	3	-67.582%
2024-10-11	10.4300	10.4700	10.4300	10.4700	-0.286%	8	3	-71.824%
2024-10-09	10.5000	10.5000	10.5000	10.5000	-1.316%	2	3	-71.905%
2024-10-08	10.5200	10.6400	10.5200	10.6400	+27.731%	4	3	-72.274%
2024-06-04	8.3300	8.3300	8.3300	8.3300	+4.125%	2	3	-64.586%
2024-06-03	8.0000	8.0000	8.0000	8.0000	-16.667%	4	3	-63.125%
2024-05-31	9.6000	9.6000	9.6000	9.6000	-11.111%	2	3	-69.271%
2024-04-02	10.8000	10.8000	10.8000	10.8000	-6.977%	2	3	-72.685%
2024-03-21	11.6100	11.6100	11.6100	11.6100	-0.258%	2	3	-74.591%
2024-03-20	11.6400	11.6400	11.6400	11.6400	-28.851%	2	3	-74.656%
2024-01-09	16.3600	16.3600	16.3600	16.3600	-23.192%	7	3	-81.968%
2023-07-05	21.3000	21.3000	21.3000	21.3000	+7.576%	1	3	-86.150%
2023-06-16	19.8000	19.8000	19.8000	19.8000	-38.144%	2	3	-85.101%
2023-05-15	32.0100	32.0100	32.0100	32.0100	-0.280%	1	3	-90.784%
2023-04-17	32.1000	32.1000	32.1000	32.1000	-13.407%	2	3	-90.810%
2023-04-05	37.0700	37.0700	37.0700	37.0700	-9.585%	1	3	-92.042%
2023-03-20	41.0000	41.0000	41.0000	41.0000	-8.889%	1	3	-92.805%
2023-03-17	45.0000	45.0000	45.0000	45.0000	+26.369%	1	3	-93.444%
2023-03-14	35.6100	35.6100	35.6100	35.6100	+7.811%	1	3	-91.716%
2023-02-17	33.0300	33.0300	33.0300	33.0300	+1.009%	2	3	-91.069%
2023-02-06	32.7000	32.7000	32.7000	32.7000	-23.275%	3	3	-90.979%
2022-11-14	42.6300	42.6300	42.6200	42.6200	-16.102%	2	3	-93.078%
2022-09-16	50.8000	50.8000	50.8000	50.8000	0.000%	1	1	-94.193%

.dark-mode .Xv7bP7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xv7bP7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P1400SPX Dec 17 2027 1400.00 Put (SPX271217P01400000)option OPRA

SPX20271217P1400
SPX Dec 17 2027 1400.00 Put (SPX271217P01400000)
option OPRA