Dark

SPX20271217P5250
SPX Dec 17 2027 5250.00 Put (SPX271217P05250000)
option OPRA

EOD

Sep 10, 2026

85.20+5.707%(+4.60)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	85.2000	85.2000	85.0000	85.2000	+5.707%	11	601	0.000%
2026-09-02	80.6000	80.8000	80.5000	80.6000	-14.889%	34	598	+5.707%
2026-08-05	94.7000	94.7000	94.7000	94.7000	-19.882%	1	579	-10.032%
2026-07-28	118.2000	118.2000	118.2000	118.2000	-1.500%	1	579	-27.919%
2026-07-24	120.0000	120.0000	120.0000	120.0000	+1.095%	3	579	-29.000%
2026-07-20	118.7000	118.7000	118.7000	118.7000	+3.343%	1	580	-28.222%
2026-07-08	114.8600	114.8600	114.8600	114.8600	+1.736%	45	580	-25.823%
2026-06-30	112.9000	112.9000	112.9000	112.9000	-7.912%	80	580	-24.535%
2026-06-22	122.6000	122.6000	122.6000	122.6000	+1.827%	20	590	-30.506%
2026-06-18	120.4000	120.4000	120.4000	120.4000	-4.596%	45	522	-29.236%
2026-06-17	121.7600	127.7000	121.7600	126.2000	+4.617%	8	522	-32.488%
2026-06-16	120.6300	120.6300	120.6300	120.6300	+2.229%	4	522	-29.371%
2026-06-15	118.0000	118.0000	118.0000	118.0000	-13.553%	3	520	-27.797%
2026-06-09	136.5000	136.5000	136.5000	136.5000	+5.227%	2	520	-37.582%
2026-06-05	129.7200	129.7200	129.7200	129.7200	+8.643%	15	520	-34.320%
2026-06-04	121.2400	121.2400	119.4000	119.4000	+0.252%	2	506	-28.643%
2026-06-01	119.1000	119.1000	119.1000	119.1000	-1.967%	7	508	-28.463%
2026-05-28	124.1300	124.1300	121.4900	121.4900	-2.496%	9	504	-29.871%
2026-05-26	123.0400	124.6000	122.8500	124.6000	+0.508%	12	512	-31.621%
2026-05-22	125.4100	125.4100	123.9700	123.9700	-2.921%	16	520	-31.274%
2026-05-21	127.7000	127.7000	127.7000	127.7000	-5.736%	1	521	-33.281%
2026-05-15	134.8600	136.4400	134.0600	135.4700	+2.629%	32	521	-37.108%
2026-05-14	132.0000	132.0000	132.0000	132.0000	-15.493%	1	489	-35.455%
2026-04-27	156.2000	156.2000	156.1000	156.2000	-2.981%	4	488	-45.455%
2026-04-22	161.1000	161.1000	161.0000	161.0000	-4.790%	9	488	-47.081%
2026-04-15	169.4500	170.1000	168.6000	169.1000	-1.846%	5	494	-49.616%
2026-04-14	172.4500	172.4500	172.2700	172.2800	-8.362%	81	493	-50.546%
2026-04-10	188.0500	188.0500	188.0000	188.0000	-0.671%	2	470	-54.681%
2026-04-08	188.6100	189.3300	188.6100	189.2700	-14.759%	6	471	-54.985%
2026-04-02	222.5600	223.5800	222.0400	222.0400	-14.303%	10	473	-61.629%
2026-03-27	259.4000	259.4000	259.1000	259.1000	+12.603%	5	473	-67.117%
2026-03-24	230.4000	230.5000	230.0000	230.1000	+2.976%	50	468	-62.973%
2026-03-09	223.3500	223.4500	223.3500	223.4500	-1.421%	2	432	-61.871%
2026-03-06	225.9100	226.6700	225.9100	226.6700	+13.222%	2	432	-62.412%
2026-02-12	198.9000	200.2000	198.9000	200.2000	+6.438%	4	433	-57.443%
2026-02-11	188.0900	188.0900	188.0900	188.0900	-4.991%	1	430	-54.703%
2026-02-05	197.9700	197.9700	197.9700	197.9700	+5.247%	1	430	-56.963%
2026-01-30	187.0000	188.5000	186.7000	188.1000	+4.558%	31	429	-54.705%
2026-01-27	179.9000	179.9000	179.9000	179.9000	-0.166%	1	417	-52.640%
2026-01-16	180.2000	180.2000	180.2000	180.2000	-0.221%	3	415	-52.719%
2026-01-15	180.5800	180.6000	180.1000	180.6000	-4.797%	7	415	-52.824%
2026-01-05	189.7000	189.7000	189.7000	189.7000	-9.104%	5	410	-55.087%
2025-12-15	208.7000	208.7000	208.7000	208.7000	-2.758%	3	410	-59.176%
2025-10-21	214.6200	214.6200	214.6200	214.6200	-5.951%	10	407	-60.302%
2025-10-15	228.2000	228.2000	228.2000	228.2000	-7.398%	1	397	-62.664%
2025-10-10	239.6000	246.4300	239.6000	246.4300	+17.013%	28	396	-65.426%
2025-10-08	211.3000	211.3000	210.6000	210.6000	+0.024%	20	402	-59.544%
2025-09-30	210.8000	210.8000	210.5500	210.5500	+0.520%	20	667	-59.535%
2025-09-26	210.7400	210.7400	209.4600	209.4600	-1.690%	20	647	-59.324%
2025-09-25	220.4200	220.4200	213.0600	213.0600	+1.835%	30	627	-60.011%
2025-09-11	209.2200	209.2200	209.2200	209.2200	-6.648%	2	403	-59.277%
2025-09-05	224.1200	224.1200	224.1200	224.1200	-5.753%	1	103	-61.985%
2025-08-06	237.8700	237.8700	237.4600	237.8000	-0.076%	3	102	-64.172%
2025-07-23	237.9800	237.9800	237.9800	237.9800	-7.920%	1	102	-64.199%
2025-07-07	258.4500	258.4500	258.4500	258.4500	-2.798%	1	102	-67.034%
2025-06-30	265.8900	265.8900	265.8900	265.8900	-0.460%	1	102	-67.957%
2025-06-27	267.2100	267.2100	267.1200	267.1200	-10.901%	2	102	-68.104%
2025-06-20	300.6000	300.6000	299.8000	299.8000	+3.576%	4	102	-71.581%
2025-06-17	289.2900	289.4500	289.2900	289.4500	+2.482%	2	101	-70.565%
2025-06-16	282.4400	282.4400	282.4400	282.4400	-3.984%	3	101	-69.834%
2025-06-13	294.1600	294.1600	294.1600	294.1600	-3.854%	2	101	-71.036%
2025-05-28	305.9500	305.9500	305.9500	305.9500	-9.802%	1	101	-72.152%
2025-05-23	339.2000	339.2000	339.2000	339.2000	+6.399%	6	99	-74.882%
2025-05-22	318.8000	318.8000	318.8000	318.8000	+3.372%	3	99	-73.275%
2025-05-13	308.4000	308.4000	308.4000	308.4000	-5.093%	3	98	-72.374%
2025-05-12	324.9500	324.9500	324.9500	324.9500	-21.048%	1	97	-73.781%
2025-04-29	413.1000	413.5700	411.5800	411.5800	-0.061%	4	96	-79.299%
2025-04-28	414.3500	417.5400	411.8300	411.8300	-16.834%	30	98	-79.312%
2025-04-16	497.6800	497.6800	495.1900	495.1900	-16.197%	2	138	-82.794%
2025-04-09	603.0000	604.0000	587.4000	590.9000	+13.827%	16	106	-85.581%
2025-04-08	519.1200	519.1200	519.1200	519.1200	-3.384%	1	106	-83.588%
2025-04-04	537.3000	537.3000	537.3000	537.3000	+59.816%	54	105	-84.143%
2025-03-17	336.8000	336.8000	336.2000	336.2000	-8.916%	2	78	-74.658%
2025-03-11	368.6800	369.1100	368.6800	369.1100	+1.234%	2	78	-76.917%
2025-03-10	357.8800	364.6400	357.8800	364.6100	+7.555%	14	77	-76.633%
2025-03-06	339.0000	339.0000	339.0000	339.0000	+2.572%	1	70	-74.867%
2025-03-04	343.5900	343.5900	330.5000	330.5000	0.000%	139	69	-74.221%

.dark-mode .XJKWN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJKWN0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5250SPX Dec 17 2027 5250.00 Put (SPX271217P05250000)option OPRA

SPX20271217P5250
SPX Dec 17 2027 5250.00 Put (SPX271217P05250000)
option OPRA