Dark

SPX20271217P1800
SPX Dec 17 2027 1800.00 Put (SPX271217P01800000)
option OPRA

EOD

Sep 10, 2026

5.20+1.961%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.2000	5.2000	5.2000	5.2000	+1.961%	2	1,604	0.000%
2026-09-09	5.0000	5.1000	5.0000	5.1000	+4.082%	3	1,604	+1.961%
2026-09-08	4.8700	4.9000	4.8000	4.9000	+2.083%	106	1,603	+6.122%
2026-09-03	4.8000	4.8000	4.8000	4.8000	-15.789%	1	1,600	+8.333%
2026-08-26	5.6000	5.7000	5.6000	5.7000	-3.390%	103	1,600	-8.772%
2026-08-21	5.9000	5.9000	5.9000	5.9000	-1.667%	3	1,540	-11.864%
2026-08-17	6.0000	6.0000	6.0000	6.0000	-16.667%	110	1,538	-13.333%
2026-07-09	7.2000	7.2000	7.2000	7.2000	-2.703%	7	1,538	-27.778%
2026-07-08	7.4000	7.4000	7.4000	7.4000	-1.333%	2	1,531	-29.730%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-7.407%	3	1,807	-30.667%
2026-06-22	8.1000	8.1000	8.1000	8.1000	+0.998%	3	1,807	-35.802%
2026-06-18	8.0200	8.0200	8.0200	8.0200	+1.519%	4	1,800	-35.162%
2026-06-15	7.9000	7.9000	7.9000	7.9000	-4.819%	3	1,800	-34.177%
2026-06-08	8.3000	8.3000	8.3000	8.3000	+6.410%	3	1,800	-37.349%
2026-06-04	7.8000	7.8000	7.8000	7.8000	+1.299%	3	1,800	-33.333%
2026-06-01	7.7000	7.7000	7.7000	7.7000	-7.229%	3	1,797	-32.468%
2026-05-26	8.3000	8.3000	8.3000	8.3000	-8.084%	3	1,794	-37.349%
2026-05-19	9.0600	9.0600	9.0100	9.0300	+2.614%	84	1,794	-42.414%
2026-05-14	8.8000	8.8000	8.8000	8.8000	-3.930%	10	1,794	-40.909%
2026-05-13	9.2100	9.2100	9.1600	9.1600	+0.659%	44	1,794	-43.231%
2026-05-11	9.1000	9.1000	9.1000	9.1000	-10.959%	3	1,794	-42.857%
2026-05-04	10.2200	10.2200	10.2200	10.2200	-11.130%	1	1,642	-49.119%
2026-04-08	11.5000	11.5000	11.5000	11.5000	-5.738%	15	1,642	-54.783%
2026-03-17	12.2000	12.2000	12.2000	12.2000	-5.864%	15	1,642	-57.377%
2026-03-12	12.9600	12.9600	12.9600	12.9600	+15.714%	2	1,642	-59.877%
2026-03-04	11.4000	11.4000	11.2000	11.2000	-4.274%	99	1,642	-53.571%
2026-03-02	11.7000	11.8000	11.7000	11.7000	+7.438%	22	1,594	-55.556%
2026-02-25	10.8900	10.8900	10.8900	10.8900	-6.121%	3	1,597	-52.250%
2026-02-05	11.6000	11.6000	11.6000	11.6000	+7.607%	2	1,597	-55.172%
2026-01-20	10.7800	10.7800	10.7800	10.7800	+12.292%	2	1,600	-51.763%
2026-01-16	9.5200	9.6000	9.5200	9.6000	+1.053%	3	1,602	-45.833%
2026-01-15	10.5000	10.5000	9.5000	9.5000	-10.714%	822	1,602	-45.263%
2026-01-07	10.6400	10.6400	10.6400	10.6400	-7.879%	5	849	-51.128%
2025-12-22	11.5500	11.5500	11.5500	11.5500	-4.938%	2	849	-54.978%
2025-12-19	12.1500	12.1500	12.1500	12.1500	-9.328%	4	849	-57.202%
2025-12-01	13.5000	13.5000	13.4000	13.4000	-5.899%	4	849	-61.194%
2025-11-28	14.2400	14.2400	14.2400	14.2400	+0.282%	1	849	-63.483%
2025-11-13	14.2000	14.2000	14.2000	14.2000	-8.387%	3	848	-63.380%
2025-11-07	15.5000	15.5000	15.5000	15.5000	+12.319%	3	851	-66.452%
2025-11-04	13.8000	13.8000	13.8000	13.8000	+8.661%	4	848	-62.319%
2025-10-29	12.7000	12.7000	12.7000	12.7000	0.000%	1	848	-59.055%
2025-10-28	12.7000	12.7000	12.7000	12.7000	-12.655%	4	848	-59.055%
2025-10-15	14.5400	14.5400	14.5400	14.5400	+6.912%	5	844	-64.237%
2025-10-08	13.6000	13.6000	13.6000	13.6000	-2.857%	30	839	-61.765%
2025-09-04	14.0000	14.0000	14.0000	14.0000	-3.448%	2	854	-62.857%
2025-09-02	14.2000	14.5000	14.2000	14.5000	+7.407%	2	856	-64.138%
2025-08-22	13.8000	13.8000	13.5000	13.5000	-6.250%	3	857	-61.481%
2025-08-01	14.4000	14.4000	14.4000	14.4000	+3.597%	2	859	-63.889%
2025-07-25	13.9000	13.9000	13.9000	13.9000	-2.113%	3	859	-62.590%
2025-07-23	14.2000	14.2000	14.2000	14.2000	-2.069%	2	856	-63.380%
2025-07-21	14.6000	14.6000	14.5000	14.5000	-1.361%	2	854	-64.138%
2025-07-17	14.7000	14.7000	14.6000	14.7000	+8.889%	3	852	-64.626%
2025-07-09	13.5000	13.5000	13.5000	13.5000	-0.735%	1	849	-61.481%
2025-07-03	13.6000	13.6000	13.6000	13.6000	-6.849%	1	849	-61.765%
2025-06-25	14.6000	14.6000	14.6000	14.6000	-0.815%	1	849	-64.384%
2025-05-27	15.5200	15.5200	14.7100	14.7200	-8.685%	6	849	-64.674%
2025-05-22	15.9000	16.1200	15.8000	16.1200	-14.709%	19	849	-67.742%
2025-05-07	19.1000	19.2000	18.9000	18.9000	0.000%	12	830	-72.487%
2025-05-06	18.7000	18.9000	18.7000	18.9000	+5.587%	10	818	-72.487%
2025-05-05	18.0000	18.0000	17.9000	17.9000	-3.243%	16	808	-70.950%
2025-05-01	18.5000	18.5000	18.5000	18.5000	-26.906%	4	792	-71.892%
2025-04-21	25.3100	25.3100	25.3100	25.3100	+0.596%	2	788	-79.455%
2025-04-17	24.9300	25.1600	24.3700	25.1600	+12.121%	8	784	-79.332%
2025-04-15	21.9200	22.4400	21.9200	22.4400	+28.966%	6	784	-76.827%
2025-04-03	17.6000	17.6000	17.4000	17.4000	+20.833%	8	778	-70.115%
2025-03-26	14.4000	14.4000	14.4000	14.4000	+23.077%	30	786	-63.889%
2025-02-04	11.7000	11.7000	11.7000	11.7000	-10.000%	14	418	-55.556%
2025-01-02	13.0000	13.0000	13.0000	13.0000	+9.336%	1	426	-60.000%
2024-12-18	11.8900	11.8900	11.8900	11.8900	+2.588%	6	426	-56.266%
2024-12-11	11.5900	11.5900	11.5900	11.5900	+4.039%	2	426	-55.134%
2024-11-14	11.1400	11.1400	11.1400	11.1400	+0.997%	16	424	-53.321%
2024-11-11	10.9800	11.0300	10.9800	11.0300	-5.241%	4	421	-52.856%
2024-11-07	11.6400	11.6400	11.6400	11.6400	-22.400%	8	421	-55.326%
2024-10-21	15.0000	15.0000	15.0000	15.0000	-0.728%	12	421	-65.333%
2024-10-17	15.1100	15.1100	15.1100	15.1100	-9.521%	12	421	-65.586%
2024-10-07	16.7000	16.7000	16.7000	16.7000	-9.239%	20	421	-68.862%
2024-08-09	18.4000	18.4000	18.4000	18.4000	-54.000%	30	421	-71.739%
2024-08-05	54.0000	54.0000	34.5000	40.0000	+161.438%	17	421	-87.000%
2024-08-01	15.3000	15.3000	15.3000	15.3000	+12.500%	2	421	-66.013%
2024-07-23	13.6000	13.6000	13.6000	13.6000	-6.207%	2	421	-61.765%
2024-07-16	14.5000	14.5000	14.5000	14.5000	-27.136%	2	421	-64.138%
2024-04-23	19.9000	19.9000	19.9000	19.9000	-8.168%	2	421	-73.869%
2024-03-20	21.6700	21.6700	21.6700	21.6700	+2.507%	2	421	-76.004%
2024-03-13	21.1400	21.1400	21.1400	21.1400	-23.572%	1	421	-75.402%
2024-02-16	27.6600	27.6600	27.6600	27.6600	+11.353%	2	421	-81.200%
2024-01-24	24.8400	24.8400	24.8400	24.8400	-19.088%	1	421	-79.066%
2023-12-07	30.7000	30.7000	30.7000	30.7000	+0.656%	1	421	-83.062%
2023-12-04	30.5000	30.5000	30.5000	30.5000	+2.007%	1	421	-82.951%
2023-11-28	29.9000	29.9000	29.9000	29.9000	+2.397%	1	421	-82.609%
2023-11-27	29.2000	29.2000	29.2000	29.2000	-58.780%	1	421	-82.192%
2023-03-24	70.8400	70.8400	70.8400	70.8400	-2.317%	1	421	-92.660%
2023-03-23	72.5200	72.5200	72.5200	72.5200	+3.600%	1	421	-92.830%
2023-03-13	70.0000	70.0000	70.0000	70.0000	+31.381%	1	421	-92.571%
2023-03-07	51.8000	53.2800	51.8000	53.2800	-14.203%	6	421	-90.240%
2023-01-31	62.1000	62.1000	62.1000	62.1000	-8.811%	1	421	-91.626%
2023-01-13	68.1000	68.1000	68.1000	68.1000	-10.395%	1	421	-92.364%
2022-12-29	76.0000	76.0000	76.0000	76.0000	-2.263%	1	421	-93.158%
2022-12-12	77.7600	77.7600	77.7600	77.7600	-2.065%	1	421	-93.313%
2022-11-17	79.4000	79.4000	79.4000	79.4000	-5.980%	10	420	-93.451%
2022-10-19	84.4500	84.4500	84.4500	84.4500	-2.257%	1	410	-93.843%
2022-10-18	86.4000	86.4000	86.4000	86.4000	+6.667%	10	410	-93.981%
2022-10-06	81.0000	81.0000	81.0000	81.0000	-1.220%	1	409	-93.580%
2022-09-27	82.0000	82.0000	82.0000	82.0000	-3.529%	2	408	-93.659%
2022-09-23	85.0000	85.0000	85.0000	85.0000	0.000%	6	406	-93.882%

.dark-mode .zzZxhk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzZxhk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P1800SPX Dec 17 2027 1800.00 Put (SPX271217P01800000)option OPRA

SPX20271217P1800
SPX Dec 17 2027 1800.00 Put (SPX271217P01800000)
option OPRA