Dark

SPX20271217P5100
SPX Dec 17 2027 5100.00 Put (SPX271217P05100000)
option OPRA

EOD

Sep 10, 2026

76.60-11.230%(-9.69)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	76.6000	76.7000	76.6000	76.6000	-11.230%	14	1,527	0.000%
2026-08-17	86.2900	86.2900	86.2900	86.2900	+3.864%	1	1,551	-11.230%
2026-08-13	83.0800	83.0800	83.0800	83.0800	-2.017%	1	1,550	-7.800%
2026-08-07	84.3000	84.7900	84.3000	84.7900	-1.304%	11	1,550	-9.659%
2026-08-06	85.9700	85.9700	85.9100	85.9100	+0.480%	4	1,540	-10.837%
2026-08-05	85.5000	85.5000	85.5000	85.5000	-23.042%	1	1,538	-10.409%
2026-07-23	111.1000	111.1000	111.1000	111.1000	+9.028%	19	1,509	-31.053%
2026-07-21	101.9000	101.9000	101.9000	101.9000	-1.641%	1	1,490	-24.828%
2026-07-20	103.8000	103.8000	103.5000	103.6000	+2.574%	10	1,489	-26.062%
2026-07-15	101.0000	101.0000	101.0000	101.0000	-0.099%	5	1,497	-24.158%
2026-07-09	101.1000	101.1000	101.1000	101.1000	-7.128%	1	1,498	-24.233%
2026-06-16	108.8600	108.8600	108.8600	108.8600	-7.353%	5	1,497	-29.634%
2026-06-11	117.5000	117.5000	117.5000	117.5000	-3.451%	3	1,492	-34.809%
2026-06-09	122.3000	122.3000	121.7000	121.7000	+13.178%	2	1,492	-37.058%
2026-06-01	107.5300	107.5300	107.5300	107.5300	-4.418%	2	1,491	-28.764%
2026-05-27	112.5000	112.5000	112.5000	112.5000	-10.501%	1	1,493	-31.911%
2026-05-12	125.7000	125.7000	125.7000	125.7000	+1.045%	1	1,852	-39.061%
2026-05-08	126.8000	126.8000	124.4000	124.4000	-3.115%	4	1,853	-38.424%
2026-05-07	128.4000	128.4000	128.4000	128.4000	+0.156%	2	1,855	-40.343%
2026-05-06	128.2000	128.2000	128.2000	128.2000	-7.370%	4	1,855	-40.250%
2026-05-04	133.5000	138.4000	133.5000	138.4000	+3.904%	33	1,859	-44.653%
2026-05-01	130.2400	133.2000	130.2400	133.2000	-3.338%	11	1,877	-42.492%
2026-04-30	137.8000	137.8000	137.8000	137.8000	-3.569%	10	1,877	-44.412%
2026-04-29	141.3000	142.9000	141.3000	142.9000	-0.695%	3	1,887	-46.396%
2026-04-28	143.9300	143.9300	143.9000	143.9000	+2.999%	588	1,887	-46.769%
2026-04-27	140.5000	140.5000	139.6000	139.7100	-3.648%	34	1,567	-45.172%
2026-04-22	144.8000	145.1000	144.8000	145.0000	-3.075%	39	1,567	-47.172%
2026-04-21	149.6000	149.6000	149.6000	149.6000	+4.389%	1	1,572	-48.797%
2026-04-17	143.3100	143.3100	143.3100	143.3100	-5.717%	151	1,549	-46.549%
2026-04-16	152.0000	152.0000	152.0000	152.0000	-9.200%	1	1,478	-49.605%
2026-04-13	167.4000	167.4000	167.4000	167.4000	-0.653%	10	1,478	-54.241%
2026-04-10	168.5000	168.5000	168.5000	168.5000	-29.320%	2	1,468	-54.540%
2026-03-30	238.4000	238.4000	238.4000	238.4000	-1.431%	2	1,468	-67.869%
2026-03-27	235.0000	241.9800	235.0000	241.8600	+16.694%	13	1,466	-68.329%
2026-03-26	207.5700	208.0700	207.2500	207.2600	+1.598%	26	1,477	-63.042%
2026-03-25	202.1700	204.3900	200.9000	204.0000	-1.639%	40	1,464	-62.451%
2026-03-24	210.9500	210.9700	207.4000	207.4000	+1.731%	24	1,444	-63.067%
2026-03-23	204.0400	204.0400	203.7600	203.8700	-2.608%	6	1,439	-62.427%
2026-03-20	209.1400	209.3900	209.0800	209.3300	+5.244%	4	1,436	-63.407%
2026-03-19	201.0000	201.0000	198.9000	198.9000	-3.964%	2	1,434	-61.488%
2026-03-13	207.2200	207.2200	207.1100	207.1100	+9.293%	6	1,434	-63.015%
2026-03-10	188.7000	189.5000	188.7000	189.5000	-3.807%	2	1,335	-59.578%
2026-03-06	197.0000	197.0000	197.0000	197.0000	+13.807%	1	1,332	-61.117%
2026-03-04	174.0000	174.0000	173.1000	173.1000	-15.147%	10	1,333	-55.748%
2026-03-03	200.0000	204.0000	200.0000	204.0000	+13.333%	2	1,332	-62.451%
2026-02-27	180.0000	180.0000	180.0000	180.0000	+6.257%	226	1,283	-57.444%
2026-02-25	169.4000	169.4000	169.4000	169.4000	-7.593%	2	1,234	-54.782%
2026-02-23	183.3200	183.3200	183.3200	183.3200	+1.450%	1	1,234	-58.215%
2026-02-12	180.2000	180.7000	179.6000	180.7000	+11.889%	4	934	-57.609%
2026-02-02	161.5000	161.5000	161.5000	161.5000	-4.888%	1	930	-52.570%
2026-01-30	168.5000	169.8000	168.4000	169.8000	-0.375%	10	930	-54.888%
2026-01-29	170.4400	170.4400	170.4400	170.4400	+5.929%	1	930	-55.057%
2026-01-22	160.9000	160.9000	160.9000	160.9000	-1.167%	1	930	-52.393%
2026-01-15	162.4000	162.8000	162.4000	162.8000	-3.486%	5	930	-52.948%
2026-01-06	168.6800	168.6800	168.6800	168.6800	-1.062%	1	925	-54.589%
2026-01-05	170.1200	170.4900	170.1200	170.4900	-1.814%	2	927	-55.071%
2026-01-02	177.0800	177.0800	173.6400	173.6400	+2.746%	2	927	-55.886%
2025-12-26	168.0000	169.0000	168.0000	169.0000	-1.590%	3	927	-54.675%
2025-12-23	171.7300	171.7300	171.7300	171.7300	-0.619%	1	926	-55.395%
2025-12-22	174.4000	174.4000	172.8000	172.8000	-4.000%	2	925	-55.671%
2025-12-19	179.5000	180.0000	179.4000	180.0000	-4.403%	4	923	-57.444%
2025-12-15	189.5400	189.5400	188.2900	188.2900	+0.636%	2	921	-59.318%
2025-12-12	187.1000	187.1000	187.1000	187.1000	-0.479%	5	920	-59.059%
2025-12-03	188.9000	188.9000	188.0000	188.0000	-1.519%	3	915	-59.255%
2025-11-28	190.9000	190.9000	190.9000	190.9000	-2.173%	1	914	-59.874%
2025-11-26	195.1400	195.1400	195.1400	195.1400	-2.430%	1	914	-60.746%
2025-11-20	200.0000	200.0000	200.0000	200.0000	-12.854%	1	914	-61.700%
2025-11-18	229.5000	229.5000	229.5000	229.5000	+4.318%	2	914	-66.623%
2025-11-17	220.0000	220.0000	220.0000	220.0000	+2.326%	1	916	-65.182%
2025-11-14	215.0000	215.0000	215.0000	215.0000	+13.098%	1	916	-64.372%
2025-11-05	190.1000	190.1000	190.1000	190.1000	-0.131%	1	916	-59.705%
2025-11-03	190.3500	190.3500	190.3500	190.3500	+6.938%	2	915	-59.758%
2025-10-27	178.0000	178.0000	178.0000	178.0000	-3.523%	2	913	-56.966%
2025-10-24	184.5000	184.5000	184.5000	184.5000	-3.403%	2	913	-58.482%
2025-10-23	191.0000	191.0000	191.0000	191.0000	-0.521%	10	911	-59.895%
2025-10-21	192.0000	192.0000	192.0000	192.0000	-10.723%	3	901	-60.104%
2025-10-17	215.0600	215.0600	215.0600	215.0600	+7.530%	1	898	-64.382%
2025-10-15	200.0000	200.0000	200.0000	200.0000	-3.237%	1	898	-61.700%
2025-10-13	206.6900	206.6900	206.6900	206.6900	-6.050%	1	898	-62.940%
2025-10-10	215.9000	220.0000	215.8000	220.0000	+16.655%	20	897	-65.182%
2025-09-11	188.5900	188.5900	188.5900	188.5900	-5.421%	1	893	-59.383%
2025-09-05	199.4000	199.4000	199.4000	199.4000	-0.300%	5	893	-61.585%
2025-08-22	200.0000	200.0000	200.0000	200.0000	-5.213%	1	888	-61.700%
2025-08-21	209.8700	211.0000	209.5800	211.0000	-1.448%	3	889	-63.697%
2025-08-06	214.1000	214.1000	214.1000	214.1000	-7.866%	1	753	-64.222%
2025-08-01	232.3800	232.3800	232.3800	232.3800	+4.969%	1	753	-67.037%
2025-07-18	221.4100	221.4100	221.3800	221.3800	-0.230%	4	753	-65.399%
2025-07-17	221.8900	221.8900	221.8900	221.8900	-1.992%	3	753	-65.478%
2025-07-16	226.4000	226.4000	226.4000	226.4000	+2.979%	1	753	-66.166%
2025-07-10	219.8500	219.8500	219.8500	219.8500	-0.839%	1	753	-65.158%
2025-07-09	221.7100	221.7100	221.7100	221.7100	-12.723%	1	753	-65.450%
2025-06-16	254.0300	254.0300	254.0300	254.0300	-0.948%	1	753	-69.846%
2025-06-12	256.4600	256.4600	256.4600	256.4600	-9.057%	1	752	-70.132%
2025-05-15	282.0000	282.0000	282.0000	282.0000	-4.665%	3	681	-72.837%
2025-05-12	291.0500	295.8000	291.0500	295.8000	-15.822%	4	678	-74.104%
2025-05-09	351.4000	351.4000	351.4000	351.4000	-3.265%	6	675	-78.201%
2025-05-07	363.2600	363.2600	363.2600	363.2600	-1.395%	1	672	-78.913%
2025-05-06	368.4000	368.4000	368.4000	368.4000	+5.832%	190	673	-79.207%
2025-05-05	348.1000	348.1000	348.1000	348.1000	-6.147%	2	557	-77.995%
2025-04-29	370.9000	370.9000	370.9000	370.9000	-3.159%	1	556	-79.348%
2025-04-09	556.8000	558.4000	383.0000	383.0000	-24.688%	17	555	-80.000%
2025-04-08	508.5500	508.5500	508.5500	508.5500	-3.431%	76	542	-84.938%
2025-04-07	526.6200	526.6200	526.6200	526.6200	+7.500%	1	504	-85.454%
2025-04-04	489.8800	489.8800	489.8800	489.8800	+23.613%	20	504	-84.364%
2025-04-03	374.7000	396.3000	374.7000	396.3000	+34.869%	12	514	-80.671%
2025-04-02	293.8400	293.8400	293.8400	293.8400	-9.948%	5	502	-73.931%
2025-03-28	315.0600	326.3000	314.9600	326.3000	+11.365%	28	502	-76.525%
2025-03-27	293.0000	293.0000	293.0000	293.0000	+3.901%	2	507	-73.857%
2025-03-26	272.2300	282.0000	272.2300	282.0000	+5.302%	3	505	-72.837%
2025-03-25	266.6000	267.8000	266.5000	267.8000	-10.971%	15	503	-71.397%
2025-03-21	300.8000	300.8000	300.8000	300.8000	-3.155%	4	488	-74.535%
2025-03-18	310.6000	310.6000	310.6000	310.6000	+4.263%	2	486	-75.338%
2025-03-17	297.9000	297.9000	297.9000	297.9000	-7.987%	2	484	-74.287%
2025-03-12	323.7600	323.7600	323.7600	323.7600	-2.137%	1	482	-76.340%
2025-03-11	334.9600	335.0700	330.8300	330.8300	+23.357%	6	481	-76.846%
2025-02-28	268.1900	268.1900	268.1900	268.1900	-1.582%	2	481	-71.438%
2025-02-27	272.5000	272.5000	272.5000	272.5000	+12.283%	5	480	-71.890%
2025-02-24	242.4100	243.3200	242.3800	242.6900	-1.554%	36	475	-68.437%
2025-02-21	246.4000	247.0500	246.3400	246.5200	+7.848%	76	466	-68.927%
2025-02-13	229.5500	229.5500	228.5800	228.5800	-2.682%	2	447	-66.489%
2025-02-11	233.7300	234.8800	233.7300	234.8800	-1.654%	2	447	-67.388%
2025-02-10	238.8300	238.8300	238.8300	238.8300	-1.277%	7	446	-67.927%
2025-02-04	241.9200	241.9200	241.9200	241.9200	-1.059%	1	446	-68.337%
2025-01-17	243.6400	244.5100	243.6300	244.5100	-2.683%	68	354	-68.672%
2025-01-16	251.2100	251.7300	250.1600	251.2500	-7.795%	80	354	-69.512%
2025-01-14	273.2900	273.2900	272.4100	272.4900	+5.510%	8	314	-71.889%
2025-01-08	258.6900	258.6900	258.2600	258.2600	+6.227%	6	297	-70.340%
2025-01-06	243.1200	243.1200	243.1200	243.1200	-0.881%	1	297	-68.493%
2024-12-23	245.2800	245.2800	245.2800	245.2800	+4.776%	7	296	-68.770%
2024-12-16	234.1000	234.1000	234.1000	234.1000	-1.199%	1	87	-67.279%
2024-12-13	236.9400	236.9400	236.9400	236.9400	-42.776%	2	87	-67.671%
2024-08-06	414.0600	414.0600	414.0600	414.0600	+27.643%	60	86	-81.500%
2024-06-24	324.8300	325.0600	324.3700	324.3900	-7.990%	40	0	-76.386%
2024-06-03	352.5600	352.5600	352.5600	352.5600	+2.910%	2	0	-78.273%
2024-05-29	342.5900	342.5900	342.5900	342.5900	-10.955%	40	0	-77.641%
2024-05-09	384.7400	384.7400	384.7400	384.7400	-1.136%	20	0	-80.090%
2024-05-06	389.1600	389.1600	389.1600	389.1600	-7.250%	2	0	-80.317%
2024-05-01	419.5800	419.5800	419.5800	419.5800	+4.892%	2	0	-81.744%
2024-04-29	400.0100	400.0100	400.0100	400.0100	-0.354%	2	0	-80.850%
2024-04-26	401.4300	401.4300	401.4300	401.4300	-3.586%	2	0	-80.918%
2024-04-24	416.3600	416.3600	416.3600	416.3600	-5.703%	2	0	-81.602%
2024-04-19	441.5400	441.5400	441.5400	441.5400	+6.851%	2	0	-82.652%
2024-04-15	409.8600	413.2300	409.8600	413.2300	-2.799%	4	0	-81.463%
2024-04-12	425.1300	425.1300	425.1300	425.1300	+4.349%	2	0	-81.982%
2024-04-05	407.4100	407.4100	407.4100	407.4100	+4.173%	2	0	-81.198%
2024-04-04	391.0900	391.0900	391.0900	391.0900	-2.941%	2	0	-80.414%
2024-03-26	403.2200	403.2200	402.9400	402.9400	+1.799%	6	0	-80.990%
2024-03-22	395.8200	395.8200	395.8200	395.8200	0.000%	2	0	-80.648%

.dark-mode .Hn7Tnn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hn7Tnn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5100SPX Dec 17 2027 5100.00 Put (SPX271217P05100000)option OPRA

SPX20271217P5100
SPX Dec 17 2027 5100.00 Put (SPX271217P05100000)
option OPRA