Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPX20271217P5200
SPX Dec 17 2027 5200.00 Put (SPX271217P05200000)
option OPRA

EOD
Sep 10, 2026
82.30+11.367%(+8.40)12
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-10		82.200082.300082.100082.3000+11.367%128,1410.000%
2026-09-04		73.900073.900073.900073.9000-11.071%9018,066+11.367%
2026-08-31		83.100083.100083.100083.1000-9.967%68,066-0.963%
2026-08-17		92.300092.300092.300092.3000-6.446%18,038-10.834%
2026-08-03		98.660098.660098.660098.6600-3.934%108,039-16.582%
2026-07-31		102.7000102.7000102.7000102.7000-7.477%18,049-19.864%
2026-07-20		111.2000111.2000110.8000111.0000+1.928%138,048-25.856%
2026-07-09		108.9000108.9000108.9000108.9000+0.740%18,036-24.426%
2026-07-06		107.8900108.2000107.8900108.1000-1.727%128,036-23.867%
2026-07-01		108.8000110.6000108.8000110.0000+0.091%358,026-25.182%
2026-06-30		112.1000112.1000109.9000109.9000-12.875%208,036-25.114%
2026-06-26		126.0300126.1400125.5800126.1400+9.118%48,056-34.755%
2026-06-18		115.6000115.6000115.6000115.6000-1.751%17,999-28.806%
2026-06-17		117.6600117.6600117.6600117.6600+0.909%1617,999-30.053%
2026-06-16		114.5700116.6000114.5700116.6000+2.406%67,999-29.417%
2026-06-15		114.1200114.1200113.4000113.8600-7.656%57,992-27.718%
2026-06-12		123.3000123.3000123.3000123.3000-1.289%37,992-33.252%
2026-06-11		138.8000138.8000123.5700124.9100-2.169%2227,992-34.113%
2026-06-09		131.5500131.5500126.9900127.6800-2.609%3307,892-35.542%
2026-06-05		124.3100132.9300124.3100131.1000+14.000%4527,912-37.223%
2026-06-04		117.2400117.2400115.0000115.0000-0.200%387,832-28.435%
2026-06-01		115.2300115.2300115.2300115.2300-4.532%27,832-28.578%
2026-05-26		120.7000120.7000120.7000120.7000-0.330%17,832-31.814%
2026-05-22		121.1000121.1000121.1000121.1000-1.465%17,832-32.040%
2026-05-21		122.9000122.9000122.9000122.9000-3.304%47,832-33.035%
2026-05-20		127.1000127.1000127.1000127.1000-2.306%37,832-35.248%
2026-05-19		130.1000130.1000130.1000130.1000-1.737%47,857-36.741%
2026-05-18		129.6100132.4000129.6100132.4000+1.674%57,857-37.840%
2026-05-15		130.9100130.9100130.2200130.2200+2.535%27,857-36.799%
2026-05-14		129.1000129.1000126.1000127.0000-2.232%77,860-35.197%
2026-05-13		129.9000129.9000129.9000129.9000-3.778%47,858-36.644%
2026-05-12		135.1000135.1000135.0000135.0000+0.671%57,858-39.037%
2026-05-11		134.1000134.1000134.1000134.1000-3.595%47,858-38.628%
2026-05-06		138.7000139.1000138.7000139.1000-5.438%37,853-40.834%
2026-05-04		143.1200150.7800143.1200147.1000-5.463%877,853-44.052%
2026-04-22		155.5000155.6000155.5000155.6000-1.482%107,779-47.108%
2026-04-20		157.9400157.9400157.9400157.9400-3.104%17,785-47.892%
2026-04-16		163.0000163.0000163.0000163.0000-2.008%17,785-49.509%
2026-04-14		167.4000167.4300166.3400166.3400-7.021%1,5507,784-50.523%
2026-04-09		178.9000178.9000178.9000178.9000-16.378%18,810-53.997%
2026-04-07		213.9400213.9400213.9400213.9400+4.188%18,809-61.531%
2026-04-06		205.3400205.3400205.3400205.3400-3.050%1,2118,808-59.920%
2026-04-01		211.8000211.8000211.8000211.8000-19.437%1,5197,597-61.143%
2026-03-30		262.6100262.9000262.6100262.9000+1.007%26,147-68.695%
2026-03-27		253.0000260.2800253.0000260.2800+15.629%1036,147-68.380%
2026-03-24		225.1000225.1000225.1000225.1000+0.680%16,148-63.438%
2026-03-23		214.5400228.0000211.2400223.5800-1.075%3136,148-63.190%
2026-03-20		226.0100226.0100226.0100226.0100-2.160%1356,326-63.586%
2026-03-19		231.0000231.0000231.0000231.0000+6.994%16,461-64.372%
2026-03-18		215.0000215.9000213.9000215.9000-3.027%1696,462-61.881%
2026-03-13		217.6000222.6400217.6000222.6400+6.475%176,542-63.034%
2026-03-12		209.1000209.1000209.1000209.1000+2.100%106,529-60.641%
2026-03-11		205.3200205.4900204.8000204.8000-10.630%206,519-59.814%
2026-03-09		226.3000230.0500226.3000229.1600+8.094%136,509-64.086%
2026-03-06		213.0000213.0000212.0000212.0000+5.263%26,503-61.179%
2026-03-05		201.4000201.4000201.4000201.4000+5.556%16,504-59.136%
2026-03-04		195.5000195.5000190.8000190.8000-3.549%266,505-56.866%
2026-03-03		217.0500218.0000197.8200197.8200+3.897%106,486-58.397%
2026-02-27		194.0000194.0000190.4000190.4000+4.800%57,870-56.775%
2026-02-25		183.0000183.0000181.4000181.6800-1.795%167,868-54.701%
2026-02-18		185.0000185.0000185.0000185.0000-9.756%17,868-55.514%
2026-02-17		200.5000205.0000200.5000205.0000+2.244%27,868-59.854%
2026-02-13		200.5000200.5000200.5000200.5000+3.886%17,870-58.953%
2026-02-12		177.5800194.3600177.5800193.0000+7.425%37,870-57.358%
2026-02-11		179.6600179.6600179.6600179.6600+1.993%17,870-54.191%
2026-02-09		177.5000177.5000176.1500176.1500-1.894%27,870-53.278%
2026-02-03		179.0600179.5500179.0600179.5500-1.454%27,870-54.163%
2026-01-30		180.7000182.2000180.4000182.2000+5.501%117,870-54.830%
2026-01-22		173.7500173.7500172.7000172.7000-6.634%97,870-52.345%
2026-01-21		185.0700185.2000184.9700184.9700-4.448%37,868-55.506%
2026-01-20		193.5800193.5800193.5800193.5800+10.567%17,868-57.485%
2026-01-16		175.0800175.0800175.0800175.0800-0.748%17,868-52.993%
2026-01-15		176.0000177.7600173.2000176.4000-2.504%227,868-53.345%
2026-01-14		185.9700185.9700180.9300180.9300+4.144%97,870-54.513%
2026-01-13		182.8300182.8300173.7300173.7300-0.726%27,946-52.628%
2026-01-09		178.6300178.6300175.0000175.0000-5.645%27,946-52.971%
2026-01-08		185.4700185.4700185.4700185.4700+2.232%3777,945-55.626%
2026-01-07		177.9500181.4200177.9500181.4200+0.132%5677,870-54.636%
2026-01-06		181.1800181.1800181.1800181.1800-2.977%27,880-54.576%
2026-01-02		186.7400186.7400186.7400186.7400+3.446%17,880-55.928%
2025-12-30		181.1500182.7400180.4500180.5200+0.011%67,879-54.409%
2025-12-26		180.5000180.5000180.5000180.5000-2.432%57,879-54.404%
2025-12-22		185.0000185.0000185.0000185.0000-3.646%17,873-55.514%
2025-12-19		194.0000194.0000192.0000192.0000-5.748%57,873-57.135%
2025-12-15		201.8000203.7100201.8000203.7100+1.449%37,869-59.599%
2025-12-12		200.8000200.8000200.8000200.8000+1.929%17,866-59.014%
2025-12-05		197.0000197.0000197.0000197.0000-1.303%27,867-58.223%
2025-12-03		199.6000199.6000199.6000199.6000-1.945%127,867-58.768%
2025-11-03		203.5600203.5600203.5600203.5600-0.167%24,125-59.570%
2025-10-08		204.2000204.2000203.9000203.9000-1.178%144,250-59.637%
2025-10-03		206.3300206.3300206.3300206.3300+2.154%14,250-60.112%
2025-10-02		201.9800201.9800201.9800201.9800-2.094%14,250-59.253%
2025-09-30		206.1200206.3000206.1200206.3000+2.220%254,250-60.107%
2025-09-26		203.3700203.3700201.8200201.8200-2.062%204,225-59.221%
2025-09-25		212.0200212.0200206.0700206.0700-0.799%204,205-60.062%
2025-09-24		206.2600207.7300206.1200207.7300+5.020%1654,186-60.381%
2025-09-18		197.9000197.9000197.7000197.8000-9.680%154,267-58.392%
2025-09-03		219.8300221.0000217.2300219.0000-0.604%3394,267-62.420%
2025-09-02		223.5900225.0000220.3300220.3300+3.929%7713,946-62.647%
2025-08-22		212.0000212.0000212.0000212.0000-4.852%103,191-61.179%
2025-08-11		222.8100222.8100222.8100222.8100-6.248%13,181-63.063%
2025-07-17		237.6600237.6600237.6600237.6600+0.661%33,180-65.371%
2025-07-10		236.1000236.1000236.1000236.1000-0.894%13,180-65.142%
2025-07-09		238.2300238.2300238.2300238.2300-2.019%13,180-65.454%
2025-07-08		243.1000243.1400243.1000243.1400-15.341%23,180-66.151%
2025-06-20		287.2000287.2000287.2000287.2000+1.323%23,116-71.344%
2025-06-13		283.4500283.4500283.4500283.4500-5.927%23,115-70.965%
2025-05-30		301.3100301.3100301.3100301.3100+0.336%23,115-72.686%
2025-05-27		300.3000300.3000300.3000300.3000-10.001%33,114-72.594%
2025-05-23		336.1600336.1600333.0000333.6700+14.353%63,110-75.335%
2025-05-20		291.6100291.7900291.6100291.7900-6.821%33,110-71.795%
2025-05-12		313.1500313.1500313.1500313.1500-19.792%13,108-73.719%
2025-05-07		390.4200390.4200390.4200390.4200+6.165%13,108-78.920%
2025-05-02		367.7500367.7500367.7500367.7500-11.950%23,108-77.621%
2025-04-30		417.2700417.6600417.2700417.6600+5.191%23,108-80.295%
2025-04-29		396.7200397.0500396.7200397.0500-1.037%23,108-79.272%
2025-04-28		399.8100401.8800399.8100401.2100-0.720%203,108-79.487%
2025-04-25		404.1200404.1200404.1200404.1200-8.386%23,110-79.635%
2025-04-23		441.1100441.1100441.1100441.1100-8.476%13,110-81.343%
2025-04-22		481.9600481.9600481.9600481.9600+0.100%13,110-82.924%
2025-04-16		479.4400481.4800479.4400481.4800-15.277%523,109-82.907%
2025-04-09		583.6000584.0000568.1000568.3000+4.717%83,109-85.518%
2025-04-04		542.7000542.7000542.7000542.7000+70.800%23,263-84.835%
2025-04-02		317.7400317.7400317.7400317.7400-7.456%53,263-74.098%
2025-03-31		343.3400343.3400343.3400343.3400+11.366%13,263-76.030%
2025-03-26		308.3000308.3000308.3000308.3000+5.114%23,263-73.305%
2025-03-25		293.3000293.3000293.3000293.3000-6.889%23,261-71.940%
2025-03-17		327.4000327.4000315.0000315.0000-15.651%1063,361-73.873%
2025-03-11		373.4500373.4500373.4500373.4500+4.990%13,121-77.962%
2025-03-10		343.8700355.7000340.7200355.7000+14.373%1563,121-76.863%
2025-03-06		311.0000311.0000311.0000311.0000+3.151%1003,086-73.537%
2025-03-05		301.5000301.5000301.5000301.5000-5.828%13,086-72.703%
2025-03-04		320.4400323.1900319.7500320.1600+4.036%543,085-74.294%
2025-03-03		307.7400307.7400307.7400307.7400+14.529%13,085-73.257%
2025-02-24		261.5800269.3200259.3500268.7000+1.927%123,086-69.371%
2025-02-21		264.7000264.7400263.6200263.6200+8.130%923,087-68.781%
2025-02-18		243.8000243.8000243.8000243.8000-1.966%13,096-66.243%
2025-02-13		248.9900248.9900248.6900248.6900+0.048%23,096-66.907%
2025-02-12		248.4500248.5700248.4500248.5700-2.018%23,096-66.891%
2025-02-11		255.0700255.0700253.6000253.6900-1.242%503,096-67.559%
2025-02-10		256.8800256.8800256.8800256.8800-2.531%73,121-67.962%
2025-02-07		263.5500263.5500263.5500263.5500+3.110%43,121-68.773%
2025-02-06		255.5200255.6000255.5200255.6000-1.719%23,121-67.801%
2025-02-04		260.0700260.0700260.0700260.0700-0.509%13,121-68.355%
2025-01-29		261.4000261.4000261.4000261.4000+4.744%13,121-68.516%
2025-01-23		248.7700249.5600248.7700249.5600-0.688%23,121-67.022%
2025-01-22		252.3700252.3700251.2900251.2900-1.686%23,121-67.249%
2025-01-21		255.7800256.0800254.9000255.6000-2.636%83,121-67.801%
2025-01-17		261.7600262.7700261.7400262.5200-3.549%1883,146-68.650%
2025-01-16		269.4400272.1800268.3000272.1800+1.239%983,146-69.763%
2025-01-15		275.0000275.0000267.9400268.8500-8.386%183,171-69.388%
2025-01-14		287.4900293.4600287.3700293.4600-2.505%163,169-71.955%
2025-01-13		304.8200304.8200301.0000301.0000+0.639%5753,169-72.658%
2025-01-10		295.6700299.0900295.6700299.0900+7.105%122,787-72.483%
2025-01-08		278.3500279.4900277.6300279.2500+4.198%82,744-70.528%
2025-01-07		268.0000268.0000268.0000268.0000+7.273%1502,744-69.291%
2024-12-26		249.8300249.8300249.8300249.8300-5.141%22,716-67.058%
2024-12-23		263.3700263.3700263.3700263.3700+3.270%72,716-68.751%
2024-12-17		255.0300255.0300255.0300255.0300-1.609%12,716-67.729%
2024-11-14		259.2000259.2000259.2000259.2000-0.773%7502,717-68.248%
2024-11-06		261.2200261.2200261.2200261.2200-18.656%250-68.494%
2024-10-31		321.1300321.1300321.1300321.1300+8.391%250-74.372%
2024-10-29		296.2700296.2700296.2700296.2700-4.336%250-72.221%
2024-10-22		309.7000309.7000309.6000309.7000-9.171%17050-73.426%
2024-10-08		340.9700340.9700340.9700340.9700-3.331%15050-75.863%
2024-09-25		355.5900355.5900352.7200352.7200-9.489%850-76.667%
2024-09-12		389.7000389.7000389.7000389.7000-10.822%40050-78.881%
2024-08-07		436.9900436.9900436.9900436.9900-1.517%450-81.167%
2024-08-06		481.2300481.2300443.7200443.7200-5.602%6450-81.452%
2024-08-05		16.1000470.050016.1000470.0500+39.646%450-82.491%
2024-07-11		336.6000336.6000336.6000336.6000+2.885%250-75.550%
2024-07-08		329.1700329.1700327.1600327.1600-7.522%450-74.844%
2024-06-24		346.6200353.7700346.6200353.7700-1.002%1050-76.736%
2024-06-11		357.3500357.3500357.3500357.3500-4.935%250-76.969%
2024-06-04		381.6600381.6600375.9000375.9000-0.663%20650-78.106%
2024-06-03		378.4100378.4100378.4100378.4100-1.121%250-78.251%
2024-05-31		382.7000382.7000382.7000382.7000+1.652%4050-78.495%
2024-05-30		376.4800376.4800376.4800376.4800+1.751%14050-78.140%
2024-05-23		370.0000370.0000370.0000370.0000-2.634%250-77.757%
2024-05-17		380.0100380.0100380.0100380.0100-7.874%31450-78.343%
2024-05-09		412.4900412.4900412.4900412.4900+0.411%2050-80.048%
2024-05-07		410.8000410.8000410.8000410.8000-1.288%250-79.966%
2024-05-06		416.1600416.1600416.1600416.1600-7.444%250-80.224%
2024-05-01		449.6300449.6300449.6300449.6300+5.322%250-81.696%
2024-04-29		426.9100426.9100426.9100426.9100-0.355%250-80.722%
2024-04-26		428.4300428.4300428.4300428.4300-3.509%250-80.790%
2024-04-24		444.0100444.0100444.0100444.0100-5.528%250-81.464%
2024-04-19		469.9900469.9900469.9900469.9900+1.372%250-82.489%
2024-04-16		463.6300463.6300463.6300463.6300+0.905%250-82.249%
2024-04-15		436.1100459.4700436.1100459.4700+1.623%650-82.088%
2024-04-12		452.1300452.1300452.1300452.1300+5.702%250-81.797%
2024-04-08		427.7400427.7400427.7400427.7400-1.308%250-80.759%
2024-04-05		433.4100433.4100433.4100433.4100-3.680%250-81.011%
2024-04-04		416.6900449.9700416.6900449.9700+6.200%650-81.710%
2024-03-26		431.4800431.4800423.7000423.7000+0.410%35650-80.576%
2024-03-22		421.9700421.9700421.9700421.9700-3.076%250-80.496%
2024-03-18		435.3600435.3600435.3600435.3600-3.491%250-81.096%
2024-03-15		451.1100451.1100451.1100451.1100-1.239%250-81.756%
2024-02-29		456.7700456.7700456.7700456.7700+0.288%3550-81.982%
2024-02-28		455.4600455.4600455.4600455.4600+1.209%10050-81.930%
2024-02-23		449.7500450.0200449.3400450.0200-9.573%650-81.712%
2024-02-21		497.6600497.6600497.6600497.6600+6.111%150-83.463%
2024-02-16		469.0000469.0000469.0000469.0000-6.878%1050-82.452%
2024-02-07		503.6400503.6400503.6400503.6400-17.028%11550-83.659%
2024-01-08		607.0000607.0000607.0000607.0000-0.583%350-86.442%
2023-12-13		610.5600610.5600610.5600610.5600-0.172%60550-86.521%
2023-12-12		611.6100611.6100611.6100611.6100-5.594%1,32550-86.544%
2023-12-07		647.8500647.8500647.8500647.8500+1.624%12550-87.296%
2023-11-29		630.0000644.0500629.9000637.5000-3.681%8750-87.090%
2023-07-25		661.8600661.8600661.8600661.8600-5.062%150-87.565%
2023-07-12		697.1500697.1500697.1500697.1500-25.102%150-88.195%
2023-05-15		930.8000930.8000930.8000930.8000+7.629%150-91.158%
2023-03-06		864.8200864.8200864.8200864.8200-3.802%150-90.484%
2023-02-09		899.0000899.0000899.0000899.0000-12.370%150-90.845%
2023-01-18		1,025.90001,025.90001,025.90001,025.9000-3.987%150-91.978%
2022-12-07		1,068.40001,068.50001,068.40001,068.50000.000%1050-92.298%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC