Dark

SPX20271217P2500
SPX Dec 17 2027 2500.00 Put (SPX271217P02500000)
option OPRA

EOD

Sep 11, 2026

10.70-16.732%(-2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.7000	10.7000	10.7000	10.7000	-16.732%	2	6,489	0.000%
2026-08-14	12.8100	12.8500	12.8100	12.8500	+0.863%	2	6,489	-16.732%
2026-08-13	12.7200	12.7400	12.7200	12.7400	-18.333%	16	6,489	-16.013%
2026-07-15	15.6000	15.6000	15.6000	15.6000	-1.266%	1	6,473	-31.410%
2026-07-10	15.8000	15.8000	15.8000	15.8000	-1.863%	148	6,474	-32.278%
2026-07-07	16.0000	16.1000	16.0000	16.1000	-4.394%	278	6,333	-33.540%
2026-06-22	17.1100	17.1100	16.7800	16.8400	+0.658%	4	6,055	-36.461%
2026-06-15	16.6600	16.7300	16.6600	16.7300	-0.653%	2	6,055	-36.043%
2026-06-05	16.8700	16.8700	16.8400	16.8400	+1.385%	2	6,055	-36.461%
2026-06-02	16.7200	16.7500	16.6100	16.6100	-2.979%	48	6,055	-35.581%
2026-05-28	17.1600	17.1600	17.1200	17.1200	-2.115%	2	6,055	-37.500%
2026-05-26	17.7000	17.7000	17.4900	17.4900	-4.946%	4	6,055	-38.822%
2026-05-20	18.3500	18.4000	18.3500	18.4000	-0.487%	2	6,055	-41.848%
2026-05-19	18.4900	18.4900	18.4900	18.4900	-13.274%	1	6,187	-42.131%
2026-04-24	21.3000	21.3200	21.3000	21.3200	+0.851%	836	6,187	-49.812%
2026-04-17	21.1500	21.1500	21.1400	21.1400	-4.474%	1,791	6,843	-49.385%
2026-04-16	22.1400	22.1500	22.1200	22.1300	+0.728%	203	8,503	-51.649%
2026-04-15	21.9800	21.9800	21.9700	21.9700	-22.367%	8	8,306	-51.297%
2026-03-24	28.3000	28.3000	28.3000	28.3000	+2.909%	5	8,314	-62.191%
2026-03-23	27.5000	27.5000	27.5000	27.5000	+5.283%	3	8,319	-61.091%
2026-03-17	26.1200	26.1200	26.1200	26.1200	-6.380%	3	8,319	-59.035%
2026-03-11	27.9000	27.9000	27.9000	27.9000	-5.711%	3	8,322	-61.649%
2026-03-09	29.1800	29.5900	29.1800	29.5900	+17.888%	630	11,198	-63.839%
2026-02-27	25.0000	25.1000	25.0000	25.1000	+4.496%	2	11,198	-57.371%
2026-02-24	23.7600	24.0200	23.7600	24.0200	-2.039%	51	11,198	-55.454%
2026-02-19	24.5200	24.5200	24.5200	24.5200	-1.526%	5,000	11,148	-56.362%
2026-02-17	25.8000	25.8000	24.9000	24.9000	+2.469%	160	6,368	-57.028%
2026-02-13	24.3000	24.3000	24.3000	24.3000	+4.292%	80	1,528	-55.967%
2026-02-11	23.2000	23.3000	23.2000	23.3000	+8.879%	104	1,528	-54.077%
2026-01-22	21.4000	21.4000	21.4000	21.4000	-14.639%	8	1,530	-50.000%
2026-01-20	23.6800	25.0700	23.6800	25.0700	+19.952%	5	1,530	-57.320%
2026-01-16	21.5000	21.5000	20.9000	20.9000	-2.791%	20	1,508	-48.804%
2026-01-15	22.6000	22.6000	21.5000	21.5000	-9.778%	116	1,508	-50.233%
2026-01-14	23.7400	23.8400	23.7400	23.8300	+4.518%	300	1,435	-55.099%
2026-01-13	22.1000	23.0100	22.1000	22.8000	+4.348%	5	1,135	-53.070%
2026-01-09	21.8500	21.8500	21.8500	21.8500	-2.846%	6	1,132	-51.030%
2026-01-08	22.4900	22.4900	22.4900	22.4900	-15.132%	6	1,138	-52.423%
2025-12-12	26.5000	26.5000	26.5000	26.5000	+2.713%	1	1,138	-59.623%
2025-12-10	25.4000	25.8000	25.4000	25.8000	-2.273%	3	1,138	-58.527%
2025-12-05	26.4000	26.4000	26.4000	26.4000	-6.383%	1	1,138	-59.470%
2025-12-01	27.3900	28.2000	27.3900	28.2000	-17.399%	16	1,138	-62.057%
2025-11-20	34.1400	34.1400	34.1400	34.1400	+26.444%	1	1,138	-68.658%
2025-10-31	27.0000	27.0000	27.0000	27.0000	-5.263%	300	1,438	-60.370%
2025-10-22	28.5000	28.5000	28.5000	28.5000	-1.724%	100	1,283	-62.456%
2025-10-10	29.2000	29.2000	29.0000	29.0000	+6.500%	3	1,283	-63.103%
2025-09-30	27.2300	27.2300	27.2300	27.2300	+3.536%	300	1,283	-60.705%
2025-09-19	26.3000	26.3000	26.3000	26.3000	-9.342%	1	1,028	-59.316%
2025-08-08	29.3000	29.3000	29.0000	29.0100	-3.940%	3	1,027	-63.116%
2025-08-07	30.2000	30.2000	30.2000	30.2000	+3.744%	100	1,025	-64.570%
2025-07-11	29.1100	29.1100	29.1100	29.1100	-12.583%	1	925	-63.243%
2025-06-23	33.3000	33.3000	33.3000	33.3000	-18.761%	1	350	-67.868%
2025-05-06	40.9900	40.9900	40.9900	40.9900	+5.210%	1	349	-73.896%
2025-05-01	38.9600	38.9600	38.9600	38.9600	-11.050%	1	349	-72.536%
2025-04-09	43.9700	43.9700	43.8000	43.8000	-10.135%	2	348	-75.571%
2025-04-08	43.8000	48.7400	43.8000	48.7400	-1.912%	6	346	-78.047%
2025-04-07	49.6900	49.6900	49.6900	49.6900	+109.309%	1	342	-78.466%
2024-11-11	23.8300	23.8300	23.7400	23.7400	-29.134%	4	341	-54.928%
2024-10-16	33.5000	33.5000	33.5000	33.5000	+1.025%	2	17	-68.060%
2024-10-14	33.1600	33.1600	33.1600	33.1600	-9.151%	2	17	-67.732%
2024-10-11	36.5000	36.5000	36.5000	36.5000	+1.108%	2	17	-70.685%
2024-05-31	36.1000	36.1000	36.1000	36.1000	-2.957%	2	17	-70.360%
2024-05-21	37.2000	37.2000	37.2000	37.2000	-22.371%	2	17	-71.237%
2024-03-04	47.9200	47.9200	47.9200	47.9200	-2.204%	1	17	-77.671%
2024-02-29	49.0000	49.0000	49.0000	49.0000	-13.808%	1	17	-78.163%
2024-02-05	56.8500	56.8500	56.8500	56.8500	-9.862%	1	17	-81.179%
2024-01-19	63.0700	63.0700	63.0700	63.0700	-10.221%	1	17	-83.035%
2024-01-05	70.2500	70.2500	70.2500	70.2500	-47.928%	1	17	-84.769%
2023-05-04	134.9100	134.9100	134.9100	134.9100	-1.165%	200	17	-92.069%
2023-04-26	136.5000	136.5000	136.5000	136.5000	+0.738%	1	17	-92.161%
2023-04-25	135.5000	135.5000	135.5000	135.5000	+13.866%	1	17	-92.103%
2023-04-21	119.0000	119.0000	119.0000	119.0000	-7.752%	1	17	-91.008%
2023-04-14	129.0000	129.0000	129.0000	129.0000	-1.901%	1	17	-91.705%
2023-04-13	131.5000	131.5000	131.5000	131.5000	-2.880%	1	17	-91.863%
2023-04-12	135.4000	135.4000	135.4000	135.4000	+2.483%	1	17	-92.097%
2023-04-03	130.0800	133.1300	130.0800	132.1200	-2.133%	3	17	-91.901%
2023-03-30	135.0000	135.0000	135.0000	135.0000	-10.000%	1	17	-92.074%
2023-03-20	150.0000	150.0000	150.0000	150.0000	+14.819%	1	17	-92.867%
2023-02-02	130.6400	130.6400	130.6400	130.6400	-12.907%	1	17	-91.810%
2023-01-13	150.0000	150.0000	150.0000	150.0000	-4.337%	1	17	-92.867%
2023-01-12	156.8000	156.8000	156.8000	156.8000	-10.004%	15	17	-93.176%
2022-12-20	174.2300	174.2300	174.2300	174.2300	+9.372%	1	17	-93.859%
2022-12-14	159.3000	159.3000	159.3000	159.3000	+2.378%	1	16	-93.283%
2022-12-01	155.6000	155.6000	155.6000	155.6000	-0.594%	3	15	-93.123%
2022-11-30	156.5300	156.5300	156.5300	156.5300	-5.528%	2	12	-93.164%
2022-11-17	165.6900	165.6900	165.6900	165.6900	-9.056%	10	10	-93.542%
2022-09-27	182.1900	182.1900	182.1900	182.1900	0.000%	1	1	-94.127%

.dark-mode .TMLV6g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMLV6g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P2500SPX Dec 17 2027 2500.00 Put (SPX271217P02500000)option OPRA

SPX20271217P2500
SPX Dec 17 2027 2500.00 Put (SPX271217P02500000)
option OPRA