Dark

SPX20271217P2600
SPX Dec 17 2027 2600.00 Put (SPX271217P02600000)
option OPRA

EOD

Sep 10, 2026

12.30+2.500%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.3000	12.3000	12.3000	12.3000	+2.500%	1	1,047	0.000%
2026-09-09	12.0000	12.2000	12.0000	12.0000	+3.359%	3	1,046	+2.500%
2026-09-08	11.6200	11.6200	11.6100	11.6100	+3.661%	4	1,043	+5.943%
2026-09-04	11.2000	11.2000	11.2000	11.2000	-3.448%	1	1,041	+9.821%
2026-09-03	11.6000	11.6000	11.6000	11.6000	-17.143%	1	1,041	+6.034%
2026-08-19	14.1000	14.1000	14.0000	14.0000	-0.143%	2	1,041	-12.143%
2026-08-14	14.1000	14.1000	14.0000	14.0200	+0.143%	349	1,040	-12.268%
2026-08-13	14.0000	14.0000	14.0000	14.0000	-10.371%	280	1,012	-12.143%
2026-08-03	16.1000	16.1000	15.5700	15.6200	-11.250%	3	732	-21.255%
2026-07-24	17.6000	17.6000	17.6000	17.6000	+2.624%	4	535	-30.114%
2026-07-06	17.1500	17.1500	17.1500	17.1500	-11.598%	3	535	-28.280%
2026-06-08	19.4000	19.4000	19.4000	19.4000	-5.088%	4	538	-36.598%
2026-06-05	20.5200	20.5200	20.4400	20.4400	+13.745%	2	534	-39.824%
2026-06-04	17.8000	17.9700	17.8000	17.9700	-3.698%	5	535	-31.553%
2026-06-03	18.7000	18.7000	18.6600	18.6600	+1.303%	2	535	-34.084%
2026-06-02	18.4200	18.4200	18.4200	18.4200	-1.233%	40	535	-33.225%
2026-05-28	18.7800	18.7800	18.6100	18.6500	-3.167%	4	535	-34.048%
2026-05-26	19.2400	19.2600	19.2400	19.2600	-13.243%	2	534	-36.137%
2026-04-30	22.2000	22.2000	22.2000	22.2000	-6.762%	10	534	-44.595%
2026-04-21	23.8100	23.8100	23.8100	23.8100	-0.168%	3	534	-48.341%
2026-04-14	23.8500	23.8500	23.8500	23.8500	-13.587%	3	534	-48.428%
2026-04-06	27.6000	27.6000	27.6000	27.6000	-2.817%	1	531	-55.435%
2026-04-01	28.4000	28.4000	28.4000	28.4000	-13.913%	1	531	-56.690%
2026-03-30	32.9900	32.9900	32.9900	32.9900	+8.520%	3	531	-62.716%
2026-03-18	30.4000	30.4000	30.4000	30.4000	+16.923%	5	534	-59.539%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-1.664%	1	529	-52.692%
2026-02-24	26.5000	26.5000	26.4400	26.4400	-2.794%	2	529	-53.480%
2026-02-23	27.2000	27.2000	27.2000	27.2000	+4.215%	1	530	-54.779%
2026-02-20	25.9000	26.1000	25.9000	26.1000	+2.353%	40	571	-52.874%
2026-02-11	25.0000	25.6000	25.0000	25.5000	+0.196%	110	546	-51.765%
2026-02-06	25.6600	25.6600	25.4500	25.4500	+9.227%	2	493	-51.670%
2026-01-22	23.3000	23.3000	23.3000	23.3000	+0.866%	6	495	-47.210%
2026-01-16	23.7000	23.7000	23.1000	23.1000	-2.532%	21	468	-46.753%
2026-01-15	24.8000	24.8000	23.7000	23.7000	-6.287%	41	468	-48.101%
2026-01-13	25.2900	25.2900	25.2900	25.2900	+3.267%	2	454	-51.364%
2026-01-12	24.4800	24.4900	24.4800	24.4900	-1.962%	3	456	-49.775%
2026-01-06	24.9800	24.9800	24.9800	24.9800	-12.657%	2	453	-50.761%
2025-12-15	28.6000	28.6000	28.6000	28.6000	-0.383%	17	451	-56.993%
2025-10-29	28.7100	28.7100	28.7100	28.7100	-14.068%	4	434	-57.158%
2025-10-10	33.4100	33.4100	33.4100	33.4100	+10.997%	1	434	-63.185%
2025-09-08	30.1000	30.1000	30.1000	30.1000	-3.278%	1	430	-59.136%
2025-07-09	31.1200	31.1200	31.1200	31.1200	-10.652%	25	429	-60.476%
2025-06-16	34.8300	34.8300	34.8300	34.8300	+2.683%	10	454	-64.686%
2025-06-06	33.9200	33.9200	33.9200	33.9200	-14.170%	2	454	-63.738%
2025-05-23	39.5200	39.5200	39.5200	39.5200	+13.238%	2	453	-68.877%
2025-05-20	34.9000	34.9000	34.9000	34.9000	-5.369%	5	453	-64.756%
2025-05-12	36.8800	36.8800	36.8800	36.8800	-24.735%	10	453	-66.649%
2025-04-30	49.0000	49.0000	49.0000	49.0000	-7.687%	1	453	-74.898%
2025-04-22	53.0800	53.0800	53.0800	53.0800	+60.508%	1	454	-76.827%
2025-03-26	33.0700	33.0700	33.0700	33.0700	+5.285%	30	453	-62.806%
2025-03-24	32.9000	32.9000	31.4100	31.4100	-16.016%	5	423	-60.840%
2025-03-14	37.4000	37.4000	37.4000	37.4000	+32.155%	2	428	-67.112%
2025-02-20	28.3000	28.3000	28.3000	28.3000	0.000%	2	429	-56.537%
2025-02-14	28.3000	28.3000	28.3000	28.3000	+1.579%	8	435	-56.537%
2025-01-03	27.9400	28.0000	27.8600	27.8600	-1.241%	46	435	-55.851%
2024-12-13	28.2100	28.2100	28.2100	28.2100	-26.784%	20	421	-56.398%
2024-10-11	38.5300	38.5300	38.5300	38.5300	-10.810%	2	422	-68.077%
2024-05-09	43.2000	43.2000	43.2000	43.2000	-20.501%	40	151	-71.528%
2024-03-13	54.3400	54.3400	54.3400	54.3400	-0.694%	1	151	-77.365%
2024-03-08	54.7200	54.7200	54.7200	54.7200	-0.509%	2	151	-77.522%
2024-02-26	55.0000	55.0000	55.0000	55.0000	-6.780%	1	151	-77.636%
2024-02-09	59.0000	59.0000	59.0000	59.0000	-40.350%	1	151	-79.153%
2023-10-26	98.9100	98.9100	98.9100	98.9100	+2.233%	27	151	-87.564%
2023-10-25	96.7500	96.7500	96.7500	96.7500	+13.158%	1	151	-87.287%
2023-09-19	85.5000	85.5000	85.5000	85.5000	-11.417%	250	151	-85.614%
2023-08-24	96.5200	96.5200	96.5200	96.5200	-2.525%	1	151	-87.257%
2023-08-22	98.9000	99.0200	98.9000	99.0200	-9.793%	3	151	-87.578%
2023-08-17	109.7700	109.7700	109.7700	109.7700	+0.586%	1	151	-88.795%
2023-08-16	108.7100	109.1300	108.5600	109.1300	+4.923%	6	151	-88.729%
2023-08-14	106.1700	106.1700	104.0100	104.0100	-4.936%	3	151	-88.174%
2023-08-10	111.5000	111.5000	109.4100	109.4100	+1.249%	8	151	-88.758%
2023-08-07	108.0900	108.0900	108.0600	108.0600	+3.734%	2	151	-88.617%
2023-07-24	104.7700	104.7700	104.1700	104.1700	-26.620%	2	151	-88.192%
2023-05-16	141.9600	141.9600	141.9600	141.9600	-20.027%	1	151	-91.336%
2023-01-19	177.5100	177.5100	177.5100	177.5100	+0.493%	1	151	-93.071%
2022-11-01	176.6400	176.6400	176.6400	176.6400	-18.290%	5	151	-93.037%
2022-10-12	216.1800	216.1800	216.1800	216.1800	+11.819%	1	156	-94.310%
2022-09-02	193.3300	193.3300	193.3300	193.3300	-0.366%	1	154	-93.638%
2022-08-31	190.9200	194.0400	190.9200	194.0400	-0.206%	2	154	-93.661%
2022-08-30	190.8800	194.4400	190.8800	194.4400	0.000%	2	152	-93.674%

.dark-mode .j9JKc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j9JKc7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P2600SPX Dec 17 2027 2600.00 Put (SPX271217P02600000)option OPRA

SPX20271217P2600
SPX Dec 17 2027 2600.00 Put (SPX271217P02600000)
option OPRA