Dark

SPX20271217P5000
SPX Dec 17 2027 5000.00 Put (SPX271217P05000000)
option OPRA

EOD

Sep 10, 2026

72.30+5.486%(+3.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	72.3000	72.3000	72.3000	72.3000	+5.486%	1	57,982	0.000%
2026-09-09	68.4000	68.5400	68.4000	68.5400	+6.594%	3	57,938	+5.486%
2026-09-04	64.3900	64.3900	64.3000	64.3000	-0.155%	8	57,959	+12.442%
2026-09-03	64.8600	64.8600	64.3500	64.4000	-4.874%	529	57,959	+12.267%
2026-09-02	68.1000	68.1000	67.6000	67.7000	-5.195%	41	57,503	+6.795%
2026-09-01	72.2700	72.2700	70.6900	71.4100	-6.039%	22	57,600	+1.246%
2026-08-26	76.0000	76.0000	76.0000	76.0000	-1.554%	1	57,544	-4.868%
2026-08-25	78.3500	78.3500	77.2000	77.2000	-3.064%	48	57,543	-6.347%
2026-08-24	79.6400	79.6400	79.6400	79.6400	-1.861%	801	56,755	-9.216%
2026-08-20	81.1500	81.1500	81.1500	81.1500	+2.114%	1	57,220	-10.906%
2026-08-19	79.4700	79.4700	79.4700	79.4700	-1.095%	9	57,221	-9.022%
2026-08-17	79.3500	80.3500	79.3500	80.3500	+2.487%	2	57,221	-10.019%
2026-08-14	79.3500	79.3500	78.4000	78.4000	-0.634%	47	57,219	-7.781%
2026-08-13	77.8300	78.9000	77.8300	78.9000	0.000%	5	57,265	-8.365%
2026-08-12	78.9000	78.9000	78.9000	78.9000	-1.375%	1	57,265	-8.365%
2026-08-11	80.5400	80.5400	79.9900	80.0000	+1.266%	3	57,266	-9.625%
2026-08-10	79.3000	79.3000	79.0000	79.0000	-0.504%	27	57,268	-8.481%
2026-08-07	79.4000	79.4000	79.4000	79.4000	-1.244%	1	57,295	-8.942%
2026-08-06	79.9000	80.4000	79.9000	80.4000	-0.985%	22	57,296	-10.075%
2026-08-04	83.7000	83.8000	81.2000	81.2000	-5.746%	46	57,279	-10.961%
2026-08-03	86.1900	86.3000	85.8600	86.1500	-4.554%	80	57,278	-16.077%
2026-07-31	91.4600	91.5900	88.9800	90.2600	-4.537%	281	57,237	-19.898%
2026-07-30	97.5500	97.5500	94.5500	94.5500	-11.470%	3	57,091	-23.533%
2026-07-29	102.7100	106.8000	102.7100	106.8000	+10.903%	4	57,094	-32.303%
2026-07-27	96.3000	96.3000	96.3000	96.3000	-4.559%	101	57,096	-24.922%
2026-07-24	101.4500	101.4500	100.9000	100.9000	+0.699%	6	57,096	-28.345%
2026-07-20	97.8000	100.2000	97.6200	100.2000	+4.332%	269	56,857	-27.844%
2026-07-16	96.0400	96.0400	96.0400	96.0400	-1.588%	1	56,916	-24.719%
2026-07-13	94.7000	97.5900	94.7000	97.5900	+4.879%	5	56,917	-25.915%
2026-07-10	93.7000	94.5800	92.8200	93.0500	-1.949%	25	56,922	-22.300%
2026-07-09	95.0700	95.1200	94.9000	94.9000	-6.086%	13	56,933	-23.815%
2026-07-08	101.0500	101.0500	101.0500	101.0500	+4.240%	1	56,936	-28.451%
2026-07-07	96.0000	96.9400	96.0000	96.9400	+3.007%	5	56,936	-25.418%
2026-07-06	94.6800	94.6800	94.1100	94.1100	-1.455%	3	56,940	-23.175%
2026-07-01	95.5000	95.5000	95.5000	95.5000	-1.404%	1	56,941	-24.293%
2026-06-30	96.6500	97.1500	96.6500	96.8600	-2.201%	10	56,940	-25.356%
2026-06-29	99.4500	101.2600	99.0400	99.0400	-9.586%	454	56,730	-26.999%
2026-06-26	110.6400	110.6400	109.3300	109.5400	+3.320%	6	56,842	-33.997%
2026-06-25	105.7100	106.1400	105.6000	106.0200	-2.537%	6	56,842	-31.805%
2026-06-24	107.5000	108.7800	107.5000	108.7800	+0.583%	3	56,837	-33.536%
2026-06-23	108.0000	108.1500	106.0700	108.1500	+5.708%	8	56,838	-33.148%
2026-06-22	99.7600	103.9900	99.7600	102.3100	+0.649%	8	56,844	-29.332%
2026-06-18	101.4500	101.6500	101.4500	101.6500	0.000%	5	56,842	-28.874%
2026-06-17	101.0000	101.6500	101.0000	101.6500	-0.059%	3	56,842	-28.874%
2026-06-16	99.8700	101.7100	99.8700	101.7100	+2.314%	7	56,842	-28.916%
2026-06-15	100.4500	100.4500	99.4100	99.4100	-8.798%	4	56,838	-27.271%
2026-06-11	119.9100	119.9100	108.9500	109.0000	-8.311%	8	56,838	-33.670%
2026-06-10	118.8400	118.8800	118.8400	118.8800	-3.192%	9	56,839	-39.182%
2026-06-09	122.8000	122.8000	122.8000	122.8000	+14.992%	2	56,839	-41.124%
2026-06-08	107.2000	107.2000	106.7900	106.7900	-2.037%	6	56,840	-32.297%
2026-06-05	104.5000	109.0100	104.5000	109.0100	+8.468%	7	56,835	-33.676%
2026-06-04	101.9000	101.9000	100.5000	100.5000	-2.786%	10	56,837	-28.060%
2026-06-03	102.2600	103.6000	102.2600	103.3800	+2.661%	74	56,841	-30.064%
2026-06-02	101.1500	101.1500	100.7000	100.7000	+0.319%	110	56,826	-28.203%
2026-06-01	100.3800	100.3800	100.3800	100.3800	+1.373%	17	56,816	-27.974%
2026-05-29	99.0200	99.0200	99.0200	99.0200	-2.922%	3	56,816	-26.984%
2026-05-28	102.2000	102.2000	102.0000	102.0000	-3.005%	2	56,809	-29.118%
2026-05-26	105.3000	105.3000	105.1600	105.1600	+0.133%	6	56,808	-31.248%
2026-05-22	106.2400	106.2800	105.0200	105.0200	-2.759%	8	56,803	-31.156%
2026-05-21	110.7700	110.7700	108.0000	108.0000	-1.729%	8	56,801	-33.056%
2026-05-20	110.4100	110.5300	109.9000	109.9000	-4.601%	5	56,801	-34.213%
2026-05-19	114.0000	115.4000	112.9000	115.2000	+1.408%	1,020	56,705	-37.240%
2026-05-18	114.8100	114.8100	113.4100	113.6000	-1.925%	22	56,705	-36.356%
2026-05-15	114.4400	115.8300	114.4400	115.8300	+1.410%	5	56,705	-37.581%
2026-05-14	114.2200	114.2200	114.2200	114.2200	-0.592%	150	56,002	-36.701%
2026-05-13	118.6600	118.6600	114.9000	114.9000	-2.956%	12	56,002	-37.076%
2026-05-12	119.3500	119.8000	117.8000	118.4000	+0.467%	8	56,002	-38.936%
2026-05-11	117.8600	117.8600	117.8500	117.8500	-0.127%	152	56,002	-38.651%
2026-05-08	118.0000	118.0000	118.0000	118.0000	-1.993%	1	56,066	-38.729%
2026-05-07	119.7700	120.4000	119.0700	120.4000	+0.158%	6	56,065	-39.950%
2026-05-06	122.6100	122.6100	120.2100	120.2100	-3.399%	17	56,065	-39.855%
2026-05-05	124.9000	125.1000	123.9000	124.4400	-2.766%	140	56,069	-41.900%
2026-05-04	125.8000	127.9800	125.1800	127.9800	+1.733%	6	56,208	-43.507%
2026-04-30	125.5000	125.8000	125.5000	125.8000	-3.668%	974	56,256	-42.528%
2026-04-29	132.9300	135.6000	130.5900	130.5900	-0.389%	64	55,874	-44.636%
2026-04-28	134.7400	134.7400	131.1000	131.1000	+0.229%	11	55,901	-44.851%
2026-04-27	132.0000	132.0900	130.2000	130.8000	0.000%	27	55,897	-44.725%
2026-04-24	132.7000	132.7800	130.4000	130.8000	-4.106%	1,122	55,327	-44.725%
2026-04-23	138.5700	138.5700	134.3000	136.4000	+1.187%	31	55,901	-46.994%
2026-04-22	134.9000	134.9000	134.8000	134.8000	-2.177%	102	55,902	-46.365%
2026-04-21	138.1400	140.5900	137.8000	137.8000	+0.452%	11	55,941	-47.533%
2026-04-20	137.1800	137.1800	137.1800	137.1800	+2.549%	1	55,941	-47.296%
2026-04-17	136.3600	136.3600	133.2800	133.7700	-6.376%	843	55,936	-45.952%
2026-04-16	143.8800	143.8800	142.8800	142.8800	+1.262%	227	56,757	-49.398%
2026-04-15	142.3300	145.4000	140.8000	141.1000	-2.663%	175	56,760	-48.760%
2026-04-14	144.9600	144.9600	144.9600	144.9600	-6.754%	1	56,915	-50.124%
2026-04-13	155.2900	155.4600	154.9500	155.4600	-0.116%	104	56,916	-53.493%
2026-04-10	155.4800	156.1500	155.4800	155.6400	+0.888%	3	56,807	-53.547%
2026-04-09	157.3100	157.3100	152.9300	154.2700	-1.708%	3	56,809	-53.134%
2026-04-08	154.7800	156.9500	154.7800	156.9500	-14.329%	3	56,807	-53.934%
2026-04-07	187.1300	187.1300	183.2000	183.2000	+3.837%	3	56,808	-60.535%
2026-04-06	179.4600	179.4600	176.4300	176.4300	-4.410%	2	56,807	-59.021%
2026-04-02	194.4000	194.4000	184.2800	184.5700	+1.529%	7	56,804	-60.828%
2026-04-01	181.1000	181.7900	181.1000	181.7900	-9.764%	3	56,804	-60.229%
2026-03-31	212.7600	212.7600	201.4600	201.4600	-11.485%	25	56,803	-64.112%
2026-03-30	220.4600	227.6000	218.4400	227.6000	+1.151%	608	56,804	-68.234%
2026-03-27	218.1900	225.3000	213.6000	225.0100	+9.531%	129	56,472	-67.868%
2026-03-26	204.6000	205.4300	202.3600	205.4300	+7.645%	41	56,412	-64.806%
2026-03-25	190.2000	190.8400	190.0000	190.8400	-1.222%	1,998	56,353	-62.115%
2026-03-24	193.2000	193.2000	193.2000	193.2000	+4.943%	2	58,348	-62.578%
2026-03-23	184.1000	184.1000	184.1000	184.1000	-9.239%	1	58,346	-60.728%
2026-03-20	195.6900	202.8400	194.5700	202.8400	+6.972%	17	58,345	-64.356%
2026-03-19	201.1500	201.1500	189.6200	189.6200	-0.826%	204	58,338	-61.871%
2026-03-18	186.8000	191.9100	185.3000	191.2000	+7.962%	159	58,287	-62.186%
2026-03-17	174.5600	177.4600	173.5100	177.1000	-1.150%	754	58,231	-59.176%
2026-03-16	179.3100	179.3100	179.1600	179.1600	-5.755%	2	58,105	-59.645%
2026-03-13	180.7600	190.1000	180.7600	190.1000	+2.314%	411	58,104	-61.967%
2026-03-12	183.5100	185.8000	183.5100	185.8000	+6.354%	603	57,703	-61.087%
2026-03-11	175.6900	180.2800	174.7000	174.7000	-0.626%	11	57,401	-58.615%
2026-03-10	170.6700	176.2000	169.3400	175.8000	-5.306%	363	57,399	-58.874%
2026-03-06	185.6500	185.6500	185.6500	185.6500	+9.651%	1	59,341	-61.056%
2026-03-05	166.6200	175.2800	166.6200	169.3100	+3.807%	8	59,340	-57.297%
2026-03-04	169.0900	169.0900	163.1000	163.1000	-4.115%	4	59,334	-55.671%
2026-03-03	182.2000	182.2000	170.1000	170.1000	+1.504%	4	59,336	-57.496%
2026-03-02	171.0000	171.0000	165.0000	167.5800	+1.872%	13	59,333	-56.856%
2026-02-26	164.5000	164.5000	164.5000	164.5000	+4.817%	1	59,336	-56.049%
2026-02-25	158.6500	158.6500	156.9400	156.9400	-8.115%	36	59,330	-53.931%
2026-02-23	170.4600	171.9000	170.4600	170.8000	+1.395%	14	59,330	-57.670%
2026-02-19	169.2000	169.2000	167.3600	168.4500	+2.339%	2,503	59,099	-57.079%
2026-02-18	166.0000	166.0000	161.2600	164.6000	-6.721%	59	56,917	-56.075%
2026-02-17	170.7400	176.4600	170.7400	176.4600	+2.171%	3	56,971	-59.028%
2026-02-13	175.5300	175.5300	165.7500	172.7100	+2.657%	12	54,553	-58.138%
2026-02-12	159.9100	168.2400	159.9100	168.2400	+9.496%	3	54,553	-57.026%
2026-02-09	152.9800	153.6500	152.9800	153.6500	-3.583%	100	54,555	-52.945%
2026-02-06	166.9300	166.9300	159.3600	159.3600	-5.171%	5	54,605	-54.631%
2026-02-05	168.2500	168.2500	168.0500	168.0500	+2.966%	22	54,600	-56.977%
2026-02-04	163.2100	163.2100	163.2100	163.2100	+0.965%	1	54,578	-55.701%
2026-02-03	153.3500	163.2000	153.3500	161.6500	+7.716%	3	54,578	-55.274%
2026-02-02	149.8300	150.0700	149.8300	150.0700	-5.019%	6	54,575	-51.822%
2026-01-30	155.6500	162.5000	155.6500	158.0000	+3.634%	35	54,579	-54.241%
2026-01-28	153.6800	153.6800	152.4600	152.4600	+0.733%	3	54,508	-52.578%
2026-01-27	148.8800	151.3500	148.8800	151.3500	-0.112%	504	54,540	-52.230%
2026-01-26	149.3300	151.5200	149.3300	151.5200	-1.399%	3	54,449	-52.284%
2026-01-23	153.6700	153.6700	153.6700	153.6700	+0.274%	1	54,450	-52.951%
2026-01-22	152.7100	153.2500	150.0000	153.2500	-2.469%	209	54,449	-52.822%
2026-01-21	161.4900	166.8400	157.0000	157.1300	-6.720%	7	54,307	-53.987%
2026-01-20	165.5000	168.4500	165.5000	168.4500	+10.257%	57	54,305	-57.079%
2026-01-16	155.3000	155.3000	152.2100	152.7800	-0.339%	8	54,283	-52.677%
2026-01-15	151.7900	153.4000	150.6000	153.3000	+1.860%	147	54,283	-52.838%
2026-01-09	150.5000	150.5000	150.5000	150.5000	-3.495%	400	54,161	-51.960%
2026-01-07	155.9500	155.9500	155.9500	155.9500	-0.045%	201	54,013	-53.639%
2026-01-06	156.4000	156.4000	155.8300	156.0200	-1.440%	3	53,832	-53.660%
2026-01-05	158.3000	158.3000	158.3000	158.3000	-2.555%	10	53,830	-54.327%
2026-01-02	159.4800	162.4500	159.4800	162.4500	+1.404%	76	53,830	-55.494%
2025-12-31	160.2000	160.2000	160.2000	160.2000	+1.579%	81	53,828	-54.869%
2025-12-30	157.9600	157.9600	157.7100	157.7100	-1.054%	4	53,828	-54.156%
2025-12-29	159.3900	159.3900	159.3900	159.3900	+1.264%	3	53,824	-54.640%
2025-12-26	157.4000	157.4000	157.4000	157.4000	-0.070%	1	53,824	-54.066%
2025-12-24	157.5100	157.5100	157.5100	157.5100	-0.430%	21	53,825	-54.098%
2025-12-23	160.1100	160.1100	158.1900	158.1900	-1.617%	41	53,825	-54.295%
2025-12-22	161.0000	161.0000	160.7900	160.7900	-4.218%	2	53,784	-55.035%
2025-12-19	168.7900	168.7900	167.7800	167.8700	-8.438%	105	53,782	-56.931%
2025-12-17	184.0700	184.3700	183.3400	183.3400	+1.042%	207	53,677	-60.565%
2025-12-16	179.5000	181.4500	178.9200	181.4500	+2.671%	6	53,475	-60.154%
2025-12-15	171.7700	177.0100	171.0000	176.7300	+3.575%	9	53,482	-59.090%
2025-12-10	176.7600	176.7600	170.3000	170.6300	-0.629%	17	53,475	-57.628%
2025-12-08	171.7100	171.7100	171.7100	171.7100	+0.122%	1	53,459	-57.894%
2025-12-05	172.1700	172.1700	171.5000	171.5000	-1.966%	12	53,460	-57.843%
2025-12-04	176.1700	176.2800	174.9400	174.9400	+0.137%	58	53,448	-58.672%
2025-12-03	177.2000	177.2000	174.7000	174.7000	-2.636%	8	53,442	-58.615%
2025-12-02	177.2100	179.4300	177.2100	179.4300	-0.829%	9	53,448	-59.706%
2025-12-01	181.9100	181.9100	179.6900	180.9300	-0.396%	39	53,441	-60.040%
2025-11-26	183.3100	183.3100	181.6500	181.6500	-8.622%	20	53,443	-60.198%
2025-11-24	200.0000	200.0000	198.6200	198.7900	-5.751%	9	53,443	-63.630%
2025-11-21	219.8500	228.0000	207.6400	210.9200	-4.127%	7	53,443	-65.722%
2025-11-20	190.0000	220.0000	190.0000	220.0000	+5.668%	5	53,441	-67.136%
2025-11-19	202.6000	208.2000	199.4100	208.2000	-1.327%	295	53,280	-65.274%
2025-11-18	206.8000	213.0000	206.5500	211.0000	+9.913%	6	53,235	-65.735%
2025-11-17	191.9700	191.9700	191.9700	191.9700	+0.508%	2	53,235	-62.338%
2025-11-14	202.3100	202.3100	190.9300	191.0000	-1.971%	4	53,233	-62.147%
2025-11-13	193.4300	194.8400	193.4300	194.8400	+7.202%	5	53,231	-62.893%
2025-11-12	181.7500	181.7500	181.7500	181.7500	+1.056%	2	53,226	-60.220%
2025-11-11	181.8600	181.8600	179.8500	179.8500	-0.083%	4	53,226	-59.800%
2025-11-10	181.0600	181.0600	180.0000	180.0000	-10.670%	2	53,233	-59.833%
2025-11-07	200.0000	201.5000	200.0000	201.5000	+14.229%	2	53,233	-64.119%
2025-11-05	176.5200	176.5200	176.4000	176.4000	-4.957%	7	53,232	-59.014%
2025-11-04	184.4100	187.0100	183.4200	185.6000	+5.991%	405	53,240	-61.045%
2025-11-03	175.1100	175.1100	175.1100	175.1100	+2.051%	7	53,339	-58.712%
2025-10-31	172.2900	172.2900	171.5900	171.5900	+0.322%	401	53,339	-57.865%
2025-10-30	170.9300	171.9000	170.3600	171.0400	+0.600%	10	53,439	-57.729%
2025-10-28	167.0700	170.0200	166.4000	170.0200	+1.894%	3,210	51,433	-57.476%
2025-10-27	166.8600	166.8600	166.8600	166.8600	-2.478%	1,000	54,331	-56.670%
2025-10-24	171.6700	172.0100	171.1000	171.1000	-8.292%	7	54,331	-57.744%
2025-10-22	189.1000	189.1000	186.5700	186.5700	-3.721%	7	54,332	-61.248%
2025-10-17	205.7300	205.7300	193.7800	193.7800	-6.549%	176	54,331	-62.690%
2025-10-16	207.3600	207.3600	207.3600	207.3600	+7.507%	329	54,364	-65.133%
2025-10-15	192.8800	192.8800	192.8800	192.8800	+0.270%	1	54,241	-62.516%
2025-10-14	199.5100	199.5100	192.3600	192.3600	+0.717%	2,031	54,241	-62.414%
2025-10-13	191.4400	193.6200	190.9900	190.9900	-4.810%	11	53,781	-62.145%
2025-10-10	177.8000	202.6800	177.8000	200.6400	+11.808%	174	53,771	-63.965%
2025-10-09	178.0000	181.8500	178.0000	179.4500	+0.758%	39	53,710	-59.710%
2025-10-08	179.8800	180.3000	177.8600	178.1000	-1.602%	12	53,671	-59.405%
2025-10-07	181.8600	182.4600	181.0000	181.0000	+1.840%	12	53,659	-60.055%
2025-10-06	179.1000	179.1000	177.7300	177.7300	-2.109%	3	53,659	-59.320%
2025-10-03	178.5000	181.5600	177.3300	181.5600	+1.204%	301	53,658	-60.178%
2025-10-02	178.0000	179.4000	177.1900	179.4000	+1.333%	114	53,624	-59.699%
2025-10-01	178.9000	178.9000	177.0400	177.0400	+0.597%	2	53,611	-59.162%
2025-09-30	179.3000	179.4200	175.9900	175.9900	+0.738%	55	53,640	-58.918%
2025-09-29	173.7900	174.7000	173.7900	174.7000	-1.014%	17	53,598	-58.615%
2025-09-26	179.0000	179.0000	176.4900	176.4900	-2.798%	310	53,668	-59.035%
2025-09-25	179.2600	181.9100	179.2600	181.5700	+0.359%	2,258	55,093	-60.181%
2025-09-24	178.4800	181.1800	178.0700	180.9200	+1.640%	109	54,812	-60.038%
2025-09-23	177.7000	178.0000	177.7000	178.0000	+4.632%	10	54,806	-59.382%
2025-09-22	170.1200	170.1200	170.1200	170.1200	-1.311%	6	54,796	-57.501%
2025-09-19	172.0900	174.6300	172.0000	172.3800	-0.272%	207	54,790	-58.058%
2025-09-18	172.8500	172.8500	172.8500	172.8500	-0.934%	38	54,984	-58.172%
2025-09-17	175.4100	175.4100	174.4800	174.4800	-1.757%	4	54,969	-58.563%
2025-09-16	177.7200	177.7200	177.2600	177.6000	+1.191%	11	54,965	-59.291%
2025-09-15	173.6000	177.3000	173.6000	175.5100	-0.154%	27	54,997	-58.806%
2025-09-12	175.7800	175.7800	175.7800	175.7800	-0.017%	100	54,980	-58.869%
2025-09-11	177.2000	177.2000	175.8100	175.8100	-3.098%	9	55,010	-58.876%
2025-09-10	179.8000	181.4300	178.0500	181.4300	-0.247%	304	55,010	-60.150%
2025-09-09	183.9400	183.9400	181.8800	181.8800	-1.846%	3	55,129	-60.249%
2025-09-08	183.5500	185.3000	183.4700	185.3000	-0.851%	3	55,127	-60.982%
2025-09-05	181.1500	191.0000	181.1500	186.8900	+3.044%	11	55,127	-61.314%
2025-09-04	186.6900	186.6900	181.3700	181.3700	-5.487%	9	55,119	-60.137%
2025-09-03	191.3000	191.9000	190.3500	191.9000	-3.393%	6	55,119	-62.324%
2025-09-02	200.0000	200.4600	198.6400	198.6400	+5.665%	9	55,116	-63.602%
2025-08-29	187.3400	187.9900	187.2900	187.9900	+1.903%	5	55,105	-61.541%
2025-08-27	184.2300	184.4800	183.6200	184.4800	-1.348%	13	55,005	-60.809%
2025-08-26	186.5300	187.0000	186.5300	187.0000	+1.426%	1,850	52,809	-61.337%
2025-08-25	184.3700	184.3700	184.3700	184.3700	-0.598%	2	54,262	-60.785%
2025-08-22	185.4800	185.4800	185.4800	185.4800	-6.153%	1	54,260	-61.020%
2025-08-21	197.6400	197.6400	197.6400	197.6400	+1.219%	1	54,260	-63.418%
2025-08-20	196.1500	196.1500	195.2600	195.2600	+4.467%	21	54,260	-62.972%
2025-08-18	186.9100	186.9100	186.9100	186.9100	+0.209%	2,003	52,739	-61.318%
2025-08-15	187.8400	187.8400	186.5200	186.5200	-0.289%	2,004	50,736	-61.237%
2025-08-14	188.9100	188.9100	187.0600	187.0600	-2.083%	3	50,334	-61.349%
2025-08-11	193.6500	193.6500	191.0400	191.0400	-1.322%	2	50,334	-62.155%
2025-08-08	193.6000	193.6000	193.6000	193.6000	-3.552%	1	50,335	-62.655%
2025-08-07	200.7300	200.7300	200.7300	200.7300	+0.718%	13	50,335	-63.981%
2025-08-06	200.0000	200.0000	199.2000	199.3000	-2.652%	3	50,322	-63.723%
2025-08-05	206.1000	206.1000	203.6600	204.7300	+1.216%	3	50,322	-64.685%
2025-08-04	206.0200	206.0200	202.2700	202.2700	-8.059%	5	50,321	-64.256%
2025-08-01	214.3000	220.0000	213.7000	220.0000	+14.943%	5	50,321	-67.136%
2025-07-31	191.4000	191.4000	191.4000	191.4000	-0.675%	1	50,323	-62.226%
2025-07-29	192.1000	193.4500	192.0000	192.7000	-0.413%	51	50,322	-62.481%
2025-07-24	193.7900	193.7900	193.5000	193.5000	-6.022%	2,002	49,592	-62.636%
2025-07-22	205.7000	205.9000	205.7000	205.9000	+2.883%	8	49,391	-64.886%
2025-07-21	200.1300	200.1300	200.1300	200.1300	-2.504%	2	49,383	-63.873%
2025-07-18	205.2700	205.2700	205.2700	205.2700	-3.019%	1	49,385	-64.778%
2025-07-16	207.9800	211.8700	207.9800	211.6600	+2.182%	35	49,234	-65.841%
2025-07-15	207.3400	207.3400	207.1400	207.1400	+0.334%	2	49,236	-65.096%
2025-07-14	208.5000	208.5000	206.4500	206.4500	+0.228%	6	49,236	-64.979%
2025-07-11	207.2000	207.2000	205.9800	205.9800	+1.308%	11	49,231	-64.900%
2025-07-10	203.9800	203.9800	203.3200	203.3200	-3.195%	406	48,828	-64.440%
2025-07-08	213.9000	213.9000	210.0300	210.0300	-1.009%	309	48,821	-65.576%
2025-07-07	212.2000	212.2000	212.1700	212.1700	+2.177%	2	48,598	-65.924%
2025-07-03	207.6500	207.6500	207.6500	207.6500	-4.194%	226	48,610	-65.182%
2025-07-02	220.1400	220.1400	216.7400	216.7400	-1.329%	3	48,610	-66.642%
2025-07-01	223.5400	223.5400	219.6600	219.6600	-3.692%	1,252	47,857	-67.085%
2025-06-27	224.4100	228.0800	223.1800	228.0800	+0.401%	2,104	48,805	-68.301%
2025-06-26	227.5000	227.5000	227.1700	227.1700	-1.577%	207	48,804	-68.174%
2025-06-24	234.6900	234.6900	230.8100	230.8100	-9.005%	1,043	48,596	-68.676%
2025-06-23	249.8000	253.6500	248.7500	253.6500	-0.357%	4	48,805	-71.496%
2025-06-20	243.6200	255.9000	243.6200	254.5600	+2.459%	38	48,806	-71.598%
2025-06-18	246.1900	248.4500	244.5200	248.4500	-0.373%	9	48,801	-70.900%
2025-06-17	242.4200	252.8600	242.4200	249.3800	+5.513%	6	48,801	-71.008%
2025-06-16	236.3500	236.3500	236.3500	236.3500	-7.066%	1	48,804	-69.410%
2025-06-13	250.8500	255.5900	243.3300	254.3200	+6.530%	18	48,804	-71.571%
2025-06-12	238.5600	238.7300	238.5600	238.7300	+2.065%	2	48,800	-69.715%
2025-06-11	232.7300	233.9000	232.3300	233.9000	-1.216%	203	48,800	-69.089%
2025-06-10	238.5000	238.5000	236.7800	236.7800	-1.555%	3	48,801	-69.465%
2025-06-06	240.5200	240.5200	240.5200	240.5200	-4.544%	2	48,802	-69.940%
2025-06-05	251.9700	251.9700	251.9700	251.9700	+0.663%	51	48,802	-71.306%
2025-06-04	248.6800	250.3100	248.6800	250.3100	-1.219%	7	48,752	-71.116%
2025-06-02	253.4000	253.4000	253.4000	253.4000	-1.554%	167	48,751	-71.468%
2025-05-30	263.0500	263.8900	256.8000	257.4000	-1.364%	466	48,832	-71.911%
2025-05-29	258.8300	261.4300	258.8300	260.9600	-0.107%	186	48,833	-72.295%
2025-05-28	256.3000	261.2400	255.1400	261.2400	-0.389%	5	48,882	-72.324%
2025-05-27	262.2600	262.2600	262.2600	262.2600	-8.728%	3	48,882	-72.432%
2025-05-23	287.3400	287.3400	287.3400	287.3400	+5.885%	2	48,886	-74.838%
2025-05-22	267.6400	271.3700	263.8000	271.3700	+2.582%	8	48,886	-73.357%
2025-05-21	264.5400	264.5400	264.5400	264.5400	+4.768%	111	48,883	-72.670%
2025-05-20	253.2000	257.0000	252.5000	252.5000	+1.341%	10	48,844	-71.366%
2025-05-19	249.6500	250.8000	249.1600	249.1600	-0.670%	233	48,843	-70.983%
2025-05-16	250.6000	250.8400	250.6000	250.8400	-1.061%	18	48,681	-71.177%
2025-05-15	260.2000	260.2000	253.5300	253.5300	-0.584%	302	48,379	-71.483%
2025-05-14	255.0200	255.0200	255.0200	255.0200	+0.747%	4	48,680	-71.649%
2025-05-13	253.1300	253.1300	253.1300	253.1300	-6.231%	3,151	46,980	-71.438%
2025-05-12	269.7700	271.8000	269.1100	269.9500	-16.313%	29	45,529	-73.217%
2025-05-09	325.1900	325.1900	322.5700	322.5700	+2.733%	406	45,322	-77.586%
2025-05-08	313.8700	313.9900	313.8700	313.9900	-8.225%	27	45,382	-76.974%
2025-05-07	341.1500	342.1300	341.1500	342.1300	+7.480%	2	45,383	-78.868%
2025-05-02	318.3200	318.3200	318.3200	318.3200	-5.878%	302	44,857	-77.287%
2025-05-01	330.9000	340.7900	329.0500	338.2000	-6.781%	317	44,631	-78.622%
2025-04-30	383.6400	383.6400	360.0000	362.8000	+5.312%	256	44,932	-80.072%
2025-04-29	344.4000	344.5000	344.4000	344.5000	-3.469%	1,002	44,164	-79.013%
2025-04-28	349.5500	356.8800	349.5500	356.8800	+3.315%	605	43,759	-79.741%
2025-04-25	345.4300	345.4300	345.4300	345.4300	-9.412%	2	43,759	-79.070%
2025-04-23	373.4300	381.3200	373.4300	381.3200	-8.257%	2	43,759	-81.040%
2025-04-22	437.5000	437.5000	415.6400	415.6400	-10.161%	32	43,759	-82.605%
2025-04-21	448.0000	475.4300	448.0000	462.6500	+11.746%	45	43,790	-84.373%
2025-04-17	406.8000	414.0200	405.2200	414.0200	+2.424%	4	43,751	-82.537%
2025-04-16	405.6100	405.6100	404.2200	404.2200	+6.321%	3	43,751	-82.114%
2025-04-15	380.1900	380.1900	380.1900	380.1900	-2.323%	201	43,751	-80.983%
2025-04-14	376.6700	389.2300	376.6700	389.2300	-6.311%	2	43,951	-81.425%
2025-04-10	426.1600	426.1600	415.4500	415.4500	+15.403%	152	43,951	-82.597%
2025-04-09	404.4600	404.4600	360.0000	360.0000	-27.199%	227	43,542	-79.917%
2025-04-08	405.0000	494.5000	400.0000	494.5000	+2.487%	183	43,741	-85.379%
2025-04-07	505.0000	505.0000	468.3000	482.5000	+4.891%	388	42,993	-85.016%
2025-04-04	428.0000	460.0000	428.0000	460.0000	+36.232%	6,112	42,806	-84.283%
2025-04-03	337.6600	337.6600	337.6600	337.6600	+14.105%	801	40,409	-78.588%
2025-04-01	288.8800	295.9900	287.1000	295.9200	+2.041%	14	40,409	-75.568%
2025-03-31	290.0000	290.0000	290.0000	290.0000	-2.100%	1,102	40,400	-75.069%
2025-03-28	287.0000	296.9000	286.6800	296.2200	+17.955%	5,100	39,652	-75.592%
2025-03-26	251.1300	251.1300	251.1300	251.1300	-10.419%	1	39,680	-71.210%
2025-03-20	280.3400	280.3400	280.3400	280.3400	-1.979%	1	39,379	-74.210%
2025-03-18	288.9000	288.9000	286.0000	286.0000	+1.631%	190	39,379	-74.720%
2025-03-14	281.4100	281.4100	281.4100	281.4100	-4.477%	1,200	39,329	-74.308%
2025-03-12	297.9800	297.9800	294.6000	294.6000	-9.996%	3	38,853	-75.458%
2025-03-11	322.6800	327.3200	306.9900	327.3200	+6.484%	88	38,855	-77.912%
2025-03-10	298.0000	311.5000	298.0000	307.3900	+10.592%	146	38,856	-76.479%
2025-03-07	288.5600	288.5600	274.7400	277.9500	-0.376%	350	38,843	-73.988%
2025-03-06	279.0000	279.0000	279.0000	279.0000	+7.308%	570	38,852	-74.086%
2025-03-05	281.2500	281.2500	260.0000	260.0000	-1.478%	137	39,002	-72.192%
2025-03-03	231.8000	264.4900	231.8000	263.9000	+6.031%	4	39,052	-72.603%
2025-02-28	248.8900	248.8900	248.8900	248.8900	+3.834%	602	39,052	-70.951%
2025-02-26	230.7000	239.8000	230.7000	239.7000	+1.011%	4	39,102	-69.837%
2025-02-25	245.9000	245.9000	237.3000	237.3000	+9.108%	18	39,102	-69.532%
2025-02-21	217.4900	217.4900	217.4900	217.4900	-0.344%	2,000	39,102	-66.757%
2025-02-20	218.2400	218.2400	218.2400	218.2400	+2.191%	1	39,852	-66.871%
2025-02-14	210.3600	213.5600	210.3600	213.5600	-0.997%	4	39,852	-66.145%
2025-02-13	215.2300	215.7100	215.2300	215.7100	-0.594%	2	39,851	-66.483%
2025-02-12	223.5000	223.5000	214.9500	217.0000	-0.805%	112	39,851	-66.682%
2025-02-10	218.6500	218.7600	218.6500	218.7600	+1.560%	2	39,646	-66.950%
2025-02-07	221.4000	221.4000	215.4000	215.4000	-3.321%	24	39,645	-66.435%
2025-02-06	218.9600	222.8000	218.3000	222.8000	-0.735%	53	39,648	-67.549%
2025-02-05	223.1400	224.4500	223.1400	224.4500	+0.448%	2	39,597	-67.788%
2025-01-30	223.4600	223.4600	223.4500	223.4500	+0.103%	2	39,595	-67.644%
2025-01-28	220.8000	223.2200	220.8000	223.2200	-6.899%	2	39,595	-67.610%
2025-01-27	239.7600	239.7600	239.7600	239.7600	+10.897%	1	39,595	-69.845%
2025-01-24	215.3500	216.2000	215.3500	216.2000	+0.042%	602	39,595	-66.559%
2025-01-23	215.9000	216.1100	215.9000	216.1100	-0.456%	127	39,555	-66.545%
2025-01-22	216.7000	217.1000	216.7000	217.1000	-1.854%	2	39,605	-66.697%
2025-01-21	222.1000	224.4100	218.3000	221.2000	-5.712%	30	39,604	-67.315%
2025-01-16	231.4300	234.6000	231.4300	234.6000	-7.404%	5	39,591	-69.182%
2025-01-14	245.5700	253.3600	243.5000	253.3600	+1.344%	10	39,591	-71.464%
2025-01-10	250.0000	250.0000	250.0000	250.0000	+2.041%	2	39,589	-71.080%
2025-01-08	246.7300	246.7300	245.0000	245.0000	+8.345%	401	39,340	-70.490%
2025-01-06	226.1300	226.1300	226.1300	226.1300	-8.586%	1	39,290	-68.027%
2025-01-02	247.3700	247.3700	247.3700	247.3700	+2.780%	1	39,289	-70.773%
2024-12-31	240.6800	240.6800	240.6800	240.6800	+12.116%	1,301	37,989	-69.960%
2024-12-26	214.6800	214.6800	214.6700	214.6700	-0.570%	152	37,989	-66.320%
2024-12-24	215.9000	215.9000	215.9000	215.9000	-6.666%	350	37,813	-66.512%
2024-12-23	234.1000	234.1000	231.3200	231.3200	-3.371%	402	37,813	-68.745%
2024-12-20	238.7200	244.1300	238.7200	239.3900	-1.688%	5	37,758	-69.798%
2024-12-19	249.1000	249.1000	243.5000	243.5000	+7.887%	107	37,754	-70.308%
2024-12-18	225.7000	225.7000	225.7000	225.7000	+2.210%	1	37,652	-67.966%
2024-12-17	220.8200	220.8200	220.8200	220.8200	+2.812%	1,001	37,639	-67.258%
2024-12-16	214.7800	214.7800	214.7800	214.7800	-1.927%	61	36,653	-66.338%
2024-12-13	218.6300	219.4000	218.6300	219.0000	-0.141%	202	36,638	-66.986%
2024-12-12	219.3100	219.3100	219.3100	219.3100	-0.296%	1	36,538	-67.033%
2024-12-11	219.9600	219.9600	219.9600	219.9600	+0.109%	801	36,537	-67.130%
2024-12-10	218.8700	219.7200	218.8700	219.7200	-0.127%	252	37,088	-67.094%
2024-12-09	219.0000	220.0000	219.0000	220.0000	+2.837%	2,450	36,826	-67.136%
2024-12-05	213.9300	213.9300	213.9300	213.9300	-0.354%	1	33,683	-66.204%
2024-12-03	214.6900	214.6900	214.6900	214.6900	+0.912%	1	32,783	-66.324%
2024-12-02	213.1500	213.1500	212.7500	212.7500	-2.408%	1,001	32,782	-66.016%
2024-11-27	218.0000	218.0000	218.0000	218.0000	+2.203%	1,250	0	-66.835%
2024-11-26	213.3000	213.3000	213.3000	213.3000	-3.059%	50	0	-66.104%
2024-11-25	220.1900	220.1900	219.7100	220.0300	-1.689%	2,200	0	-67.141%
2024-11-22	223.4500	223.8100	223.4500	223.8100	-6.703%	304	0	-67.696%
2024-11-20	239.8900	239.8900	239.8900	239.8900	+2.320%	602	0	-69.861%
2024-11-19	242.3100	242.3100	232.1100	234.4500	-0.204%	1,080	0	-69.162%
2024-11-18	234.9300	234.9300	234.9300	234.9300	+6.568%	2	0	-69.225%
2024-11-12	220.4500	220.4500	220.4500	220.4500	-1.343%	2	0	-67.203%
2024-11-08	223.4500	223.4500	223.4500	223.4500	-0.379%	2,506	0	-67.644%
2024-11-07	223.6900	224.3000	223.6900	224.3000	-0.730%	42	0	-67.766%
2024-11-06	227.7500	227.7500	225.1200	225.9500	-19.098%	82	0	-68.002%

.dark-mode .V31WBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V31WBs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5000SPX Dec 17 2027 5000.00 Put (SPX271217P05000000)option OPRA

SPX20271217P5000
SPX Dec 17 2027 5000.00 Put (SPX271217P05000000)
option OPRA