Dark

SPX20271217P5400
SPX Dec 17 2027 5400.00 Put (SPX271217P05400000)
option OPRA

EOD

Sep 11, 2026

88.70-6.237%(-5.90)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	88.7000	88.7000	88.7000	88.7000	-6.237%	42	4,566	0.000%
2026-09-10	94.5000	94.7000	94.5000	94.6000	+7.782%	15	4,564	-6.237%
2026-09-08	87.6400	87.7700	87.6400	87.7700	-1.603%	2	4,549	+1.060%
2026-09-02	89.2000	89.3000	89.2000	89.2000	-7.660%	4	4,549	-0.561%
2026-08-28	96.6000	96.6000	96.6000	96.6000	-6.847%	33	4,554	-8.178%
2026-08-24	103.4000	103.8000	103.0000	103.7000	-2.538%	25	4,546	-14.465%
2026-08-20	106.8000	106.8100	106.1000	106.4000	+0.853%	702	4,542	-16.635%
2026-08-17	103.8000	105.5000	103.8000	105.5000	+1.423%	7	4,691	-15.924%
2026-08-07	104.0200	104.0200	104.0200	104.0200	-0.839%	10	4,691	-14.728%
2026-08-05	105.3100	105.3100	104.9000	104.9000	-0.888%	2	4,686	-15.443%
2026-08-04	105.8400	105.8400	105.8400	105.8400	-11.163%	1	4,686	-16.194%
2026-07-31	119.1400	119.1400	119.1400	119.1400	-10.354%	1	4,685	-25.550%
2026-07-29	132.6000	132.9000	132.6000	132.9000	+2.546%	24	4,684	-33.258%
2026-07-27	129.6000	129.6000	129.6000	129.6000	+3.597%	2	4,679	-31.559%
2026-07-21	125.5000	125.5000	124.9000	125.1000	-1.728%	7	4,679	-29.097%
2026-07-20	127.7000	127.7000	127.3000	127.3000	+4.088%	9	4,672	-30.322%
2026-07-10	122.9000	122.9000	122.3000	122.3000	-1.212%	101	4,663	-27.473%
2026-07-06	123.9000	123.9000	123.8000	123.8000	-7.127%	4	4,663	-28.352%
2026-06-18	133.5000	133.5000	133.3000	133.3000	-0.411%	72	4,662	-33.458%
2026-06-17	133.8500	133.8500	133.8500	133.8500	+0.165%	1	4,662	-33.732%
2026-06-16	131.4300	133.6300	131.0200	133.6300	+2.658%	60	4,662	-33.623%
2026-06-15	129.5500	130.1700	129.5500	130.1700	-6.487%	16	4,643	-31.858%
2026-06-12	140.6500	140.6500	139.2000	139.2000	-5.499%	8	4,643	-36.279%
2026-06-09	157.5200	157.5200	146.9700	147.3000	-0.988%	74	4,643	-39.783%
2026-06-05	148.7700	148.7700	148.7700	148.7700	+12.415%	15	4,671	-40.378%
2026-06-02	132.0200	132.5000	131.9700	132.3400	+1.031%	18	4,661	-32.976%
2026-06-01	132.2300	132.2300	130.8900	130.9900	+0.375%	17	4,649	-32.285%
2026-05-29	131.4000	131.4000	130.4600	130.5000	-5.640%	24	4,633	-32.031%
2026-05-22	138.3000	138.3000	138.3000	138.3000	-6.844%	589	4,614	-35.864%
2026-05-18	148.4600	148.4600	148.4600	148.4600	-4.404%	1	4,364	-40.253%
2026-05-13	155.3000	155.3000	155.3000	155.3000	+0.779%	4	4,364	-42.885%
2026-05-12	159.7000	159.7000	154.1000	154.1000	+0.983%	5	4,304	-42.440%
2026-05-11	152.1000	152.6000	152.1000	152.6000	-3.619%	8	4,304	-41.874%
2026-05-06	159.8300	159.8300	158.3300	158.3300	-5.021%	6	6,854	-43.978%
2026-05-04	166.7000	166.7000	166.7000	166.7000	-0.596%	4	6,848	-46.791%
2026-04-30	167.7000	167.7000	167.7000	167.7000	-3.787%	1	6,848	-47.108%
2026-04-24	174.3000	174.3000	174.3000	174.3000	-2.408%	1	6,848	-49.111%
2026-04-22	178.6000	178.6000	178.6000	178.6000	-1.565%	8	6,848	-50.336%
2026-04-20	181.4400	181.4400	181.4400	181.4400	+3.091%	1	6,848	-51.113%
2026-04-17	176.0000	176.0000	176.0000	176.0000	-7.950%	11	6,848	-49.602%
2026-04-14	192.7200	192.7200	191.2000	191.2000	-6.275%	10	6,848	-53.609%
2026-04-10	204.0000	204.0000	204.0000	204.0000	-0.730%	16	6,854	-56.520%
2026-04-09	205.5000	205.5000	205.5000	205.5000	-15.247%	7	6,854	-56.837%
2026-04-07	242.4700	242.4700	242.4700	242.4700	-3.051%	1	6,847	-63.418%
2026-04-01	250.1000	250.1000	250.1000	250.1000	-9.613%	1	6,847	-64.534%
2026-03-31	276.7000	276.7000	276.7000	276.7000	-7.951%	1	6,827	-67.944%
2026-03-30	294.4000	300.6000	289.1600	300.6000	+19.286%	94	6,828	-70.492%
2026-03-25	252.2000	252.2000	252.0000	252.0000	+0.159%	3	6,813	-64.802%
2026-03-23	243.5000	252.0000	243.5000	251.6000	+1.243%	580	6,813	-64.746%
2026-03-19	248.5100	248.5100	248.5100	248.5100	+7.103%	1	9,341	-64.307%
2026-03-11	232.2300	232.2300	232.0300	232.0300	-0.587%	2	9,340	-61.772%
2026-03-10	231.2000	233.4000	231.2000	233.4000	-1.739%	3	9,340	-61.997%
2026-03-09	243.8300	243.8300	237.5300	237.5300	-2.114%	77	9,341	-62.657%
2026-03-06	247.4100	250.6800	242.6100	242.6600	+4.595%	122	9,265	-63.447%
2026-03-05	225.2200	233.3500	225.2200	232.0000	+1.871%	21	9,265	-61.767%
2026-03-03	253.5000	253.5000	227.7400	227.7400	+3.326%	149	9,289	-61.052%
2026-03-02	220.9900	223.9700	220.4100	220.4100	+3.125%	108	9,273	-59.757%
2026-02-26	214.1000	214.1000	213.7300	213.7300	-7.923%	2	9,273	-58.499%
2026-02-17	224.9000	232.1200	224.9000	232.1200	+2.936%	2	9,273	-61.787%
2026-02-13	225.5000	225.5000	225.5000	225.5000	+1.285%	2	9,271	-60.665%
2026-02-12	222.6400	222.6400	222.6400	222.6400	+6.905%	2	9,271	-60.160%
2026-02-11	208.2600	208.2600	208.2600	208.2600	-3.673%	1	9,269	-57.409%
2026-02-06	220.9000	220.9000	216.0500	216.2000	+3.842%	3	9,269	-58.973%
2026-01-30	207.2000	208.6000	207.2000	208.2000	+3.264%	14	9,270	-57.397%
2026-01-28	201.1500	201.6200	201.1500	201.6200	+2.579%	2	9,256	-56.006%
2026-01-27	197.2200	197.2200	196.5500	196.5500	-0.506%	5	9,256	-54.872%
2026-01-26	197.2300	197.5500	197.2300	197.5500	-2.125%	7	9,256	-55.100%
2026-01-23	199.2300	201.8400	199.2300	201.8400	+0.719%	24	9,256	-56.054%
2026-01-22	199.6600	200.4000	199.6000	200.4000	+0.100%	65	9,256	-55.739%
2026-01-16	200.1000	200.2000	199.8000	200.2000	+0.755%	7	9,205	-55.694%
2026-01-15	198.5000	198.7000	198.5000	198.7000	-4.905%	4	9,205	-55.360%
2026-01-08	208.9500	208.9500	208.9500	208.9500	+2.131%	1	9,201	-57.550%
2026-01-07	204.5900	204.5900	204.5900	204.5900	-3.221%	1	9,201	-56.645%
2025-12-22	211.4000	211.4000	211.4000	211.4000	-9.231%	1	9,203	-58.042%
2025-12-18	232.9000	232.9000	232.9000	232.9000	+1.801%	10	9,202	-61.915%
2025-12-12	228.7800	228.7800	228.7800	228.7800	+1.770%	1	9,202	-61.229%
2025-12-05	224.5900	224.8000	224.5900	224.8000	-2.223%	4	9,202	-60.543%
2025-12-04	229.9100	229.9100	229.9100	229.9100	-0.403%	1	9,202	-61.420%
2025-12-03	231.7300	231.7300	230.8400	230.8400	-1.016%	252	9,202	-61.575%
2025-12-02	233.2100	233.2100	233.2100	233.2100	-13.111%	275	9,151	-61.966%
2025-11-18	268.4000	268.4000	268.4000	268.4000	+8.792%	2	8,834	-66.952%
2025-11-13	246.2100	246.7100	246.2100	246.7100	+3.878%	504	5,890	-64.047%
2025-11-10	237.5000	237.7000	237.5000	237.5000	-1.628%	300	5,511	-62.653%
2025-11-04	246.8500	246.8500	241.4300	241.4300	+8.352%	56	5,545	-63.261%
2025-10-28	222.9000	222.9000	222.8200	222.8200	-19.063%	40	5,400	-60.192%
2025-10-16	275.0000	275.3000	275.0000	275.3000	+15.237%	20	5,400	-67.781%
2025-09-24	235.7200	240.9900	235.1800	238.9000	+2.996%	184	4,880	-62.871%
2025-09-11	231.9500	231.9500	231.9500	231.9500	-3.507%	1	2,062	-61.759%
2025-09-09	240.4600	240.4600	240.3800	240.3800	-2.838%	2	2,062	-63.100%
2025-08-15	247.4000	247.4000	247.4000	247.4000	-1.552%	8	2,062	-64.147%
2025-08-13	251.3000	251.3000	251.3000	251.3000	-5.170%	1	2,062	-64.704%
2025-08-06	263.8000	265.0000	263.8000	265.0000	+4.372%	2	2,062	-66.528%
2025-07-30	253.9000	253.9000	253.9000	253.9000	+0.483%	1	2,061	-65.065%
2025-07-25	253.4100	253.4100	252.6800	252.6800	-4.284%	2	2,061	-64.896%
2025-07-23	263.9900	263.9900	263.9900	263.9900	-3.407%	1	2,061	-66.400%
2025-07-14	273.3000	273.3000	273.3000	273.3000	-0.412%	1	2,061	-67.545%
2025-07-09	274.4300	274.4300	274.4300	274.4300	-1.933%	1	2,061	-67.678%
2025-07-07	279.8400	279.8400	279.8400	279.8400	-6.620%	1	2,062	-68.303%
2025-06-27	295.5000	299.6800	295.5000	299.6800	-10.006%	7	2,061	-70.402%
2025-06-18	333.0000	333.0000	333.0000	333.0000	+5.280%	3	2,061	-73.363%
2025-06-16	316.3000	316.3000	316.3000	316.3000	-0.628%	3	2,061	-71.957%
2025-06-12	318.3000	318.3000	318.3000	318.3000	-13.199%	3	2,061	-72.133%
2025-05-23	366.7000	366.7000	366.7000	366.7000	+5.556%	4	1,989	-75.811%
2025-05-15	347.4000	347.4000	347.4000	347.4000	-0.029%	2	1,939	-74.467%
2025-05-13	348.5000	348.5000	347.5000	347.5000	-16.675%	40	1,939	-74.475%
2025-05-08	439.6500	439.6500	417.0400	417.0400	-2.890%	4	1,939	-78.731%
2025-05-02	429.4500	429.4500	429.4500	429.4500	-3.192%	12	1,939	-79.346%
2025-05-01	444.3100	444.3100	443.6100	443.6100	-5.514%	2	1,939	-80.005%
2025-04-25	469.5000	469.5000	469.5000	469.5000	-0.949%	50	1,939	-81.108%
2025-04-24	474.0000	474.0000	474.0000	474.0000	-4.704%	175	1,939	-81.287%
2025-04-23	497.4000	497.4000	497.4000	497.4000	-6.663%	225	1,864	-82.167%
2025-04-11	532.9100	532.9100	532.9100	532.9100	+0.411%	12	1,709	-83.356%
2025-04-10	530.7300	530.7300	530.7300	530.7300	-17.898%	1	1,709	-83.287%
2025-04-09	646.4300	646.4300	646.4300	646.4300	+9.342%	1	1,710	-86.278%
2025-04-04	591.2000	591.2000	591.2000	591.2000	+26.813%	2	1,709	-84.997%
2025-04-03	467.2000	467.2000	466.2000	466.2000	+35.724%	100	1,709	-80.974%
2025-03-24	343.4900	343.4900	343.4900	343.4900	-9.477%	2	1,540	-74.177%
2025-03-21	393.8400	396.5500	379.4500	379.4500	+0.172%	104	1,541	-76.624%
2025-03-20	378.8000	378.8000	378.8000	378.8000	+2.406%	1	1,517	-76.584%
2025-03-19	369.9000	369.9000	369.9000	369.9000	+0.900%	1	1,517	-76.021%
2025-03-17	366.6000	366.6000	366.6000	366.6000	-5.320%	1	1,516	-75.805%
2025-03-14	387.2000	387.2000	387.2000	387.2000	-8.522%	2	1,516	-77.092%
2025-03-13	423.2700	423.2700	423.2700	423.2700	+6.644%	2	1,514	-79.044%
2025-03-12	396.9000	396.9000	396.9000	396.9000	-4.384%	1	1,514	-77.652%
2025-03-11	426.2000	426.2000	415.1000	415.1000	+2.048%	91	1,514	-78.632%
2025-03-10	408.0600	408.0600	406.7700	406.7700	+7.811%	2	1,464	-78.194%
2025-03-07	377.3000	377.3000	377.3000	377.3000	-0.401%	2	1,464	-76.491%
2025-03-04	376.6500	378.8200	376.6500	378.8200	+6.321%	12	1,464	-76.585%
2025-03-03	356.3000	356.3000	356.3000	356.3000	+4.887%	1	1,464	-75.105%
2025-02-28	339.7000	339.7000	339.7000	339.7000	+6.090%	2	1,465	-73.889%
2025-02-26	320.2000	320.2000	320.2000	320.2000	+0.012%	1	1,465	-72.299%
2025-02-25	318.5800	320.1700	318.5800	320.1600	+7.581%	22	1,466	-72.295%
2025-02-24	301.5800	301.6000	297.6000	297.6000	-1.866%	22	1,446	-70.195%
2025-02-21	304.0800	304.7800	302.6000	303.2600	+9.047%	68	1,426	-70.751%
2025-02-18	281.7000	281.7000	278.1000	278.1000	-1.141%	33	1,426	-68.105%
2025-02-14	281.0800	284.2500	280.1000	281.3100	-0.103%	260	1,395	-68.469%
2025-02-13	285.8800	285.8800	281.6000	281.6000	-2.967%	3	1,395	-68.501%
2025-02-11	292.9700	293.4500	290.2100	290.2100	-0.691%	186	1,396	-69.436%
2025-02-06	292.2500	292.2500	292.2300	292.2300	-2.881%	2	1,422	-69.647%
2025-02-05	300.9000	300.9000	300.9000	300.9000	-1.506%	1	1,422	-70.522%
2025-02-04	305.5000	305.5000	305.5000	305.5000	-0.702%	1	1,423	-70.966%
2025-02-03	305.5700	310.6000	304.8800	307.6600	+4.009%	142	1,424	-71.169%
2025-01-31	296.3100	296.3100	295.8000	295.8000	-1.311%	4	1,425	-70.014%
2025-01-29	300.6900	300.6900	299.7300	299.7300	+1.158%	2	1,328	-70.407%
2025-01-28	296.3000	296.3000	296.3000	296.3000	+1.856%	1	1,329	-70.064%
2025-01-22	290.9000	290.9000	290.9000	290.9000	-2.153%	1	1,328	-69.508%
2025-01-21	297.3000	297.3000	297.3000	297.3000	-1.259%	1	1,328	-70.165%
2025-01-17	303.1600	303.1600	301.0900	301.0900	-2.528%	92	1,351	-70.540%
2025-01-16	310.1500	313.5000	308.8700	308.9000	+0.318%	33	1,351	-71.285%
2025-01-15	317.8900	317.8900	307.0300	307.9200	-6.832%	60	1,367	-71.194%
2025-01-14	331.3400	334.4100	324.8800	330.5000	+3.651%	30	1,397	-73.162%
2025-01-08	323.0900	323.0900	310.5000	318.8600	+2.692%	7	1,415	-72.182%
2025-01-07	310.5000	310.5000	310.5000	310.5000	+3.328%	150	1,415	-71.433%
2025-01-06	301.0000	301.0000	300.5000	300.5000	+6.492%	150	1,315	-70.483%
2024-12-26	282.1800	282.1800	282.1800	282.1800	-2.780%	1	1,165	-68.566%
2024-12-24	290.2500	290.2500	290.2500	290.2500	-5.243%	20	1,154	-69.440%
2024-12-23	306.3100	306.3100	306.3100	306.3100	-6.106%	60	1,154	-71.042%
2024-12-19	321.8500	326.2300	321.7200	326.2300	+14.463%	5	1,114	-72.811%
2024-12-16	285.0100	285.0100	285.0100	285.0100	-23.421%	5	1,106	-68.878%
2024-10-31	372.1800	372.1800	372.1800	372.1800	+6.419%	2	1,106	-76.167%
2024-10-18	349.7300	349.7300	349.7300	349.7300	-3.472%	2	20	-74.638%
2024-10-15	362.8100	362.8100	362.3100	362.3100	-3.276%	4	20	-75.518%
2024-10-09	374.8700	374.8700	374.5800	374.5800	-7.643%	4	20	-76.320%
2024-09-27	401.8800	405.5800	401.8800	405.5800	+0.366%	6	20	-78.130%
2024-09-26	407.4000	407.4000	398.8200	404.1000	+0.755%	8	20	-78.050%
2024-09-25	401.0600	404.1900	399.0900	401.0700	-11.853%	600	20	-77.884%
2024-09-11	455.0000	455.0000	455.0000	455.0000	-6.379%	2	20	-80.505%
2024-09-06	486.0000	486.0000	486.0000	486.0000	+21.500%	2	20	-81.749%
2024-08-19	400.0000	400.0000	400.0000	400.0000	-11.111%	2	20	-77.825%
2024-08-01	450.0000	450.0000	450.0000	450.0000	+16.580%	2	20	-80.289%
2024-07-01	390.1000	390.1000	386.0000	386.0000	-1.026%	52	20	-77.021%
2024-06-17	390.0000	390.0000	390.0000	390.0000	-4.876%	2	20	-77.256%
2024-06-14	409.9900	409.9900	409.9900	409.9900	-2.825%	2	20	-78.365%
2024-06-05	421.9100	421.9100	421.9100	421.9100	-3.462%	2	20	-78.977%
2024-06-04	437.0400	437.0400	437.0400	437.0400	+3.466%	18	20	-79.704%
2024-05-24	422.4000	422.4000	422.4000	422.4000	-19.385%	2	20	-79.001%
2024-04-22	523.9700	523.9700	523.9700	523.9700	+9.072%	2	20	-83.072%
2024-04-01	480.3900	480.3900	480.3900	480.3900	-9.843%	2	20	-81.536%
2024-03-11	532.8400	532.8400	532.8400	532.8400	-22.156%	1	20	-83.353%
2024-01-08	684.5000	684.5000	684.5000	684.5000	+0.367%	1	20	-87.042%
2023-12-15	682.0000	682.0000	682.0000	682.0000	-13.745%	104	20	-86.994%
2023-10-20	790.6800	790.6800	790.6800	790.6800	-1.416%	2	20	-88.782%
2023-06-15	802.0400	802.0400	802.0400	802.0400	-16.835%	1	20	-88.941%
2023-05-19	964.4000	964.4000	964.4000	964.4000	-8.152%	1	20	-90.803%
2023-05-12	1,050.0000	1,050.0000	1,050.0000	1,050.0000	-4.536%	1	20	-91.552%
2023-04-05	1,099.8900	1,099.8900	1,099.8900	1,099.8900	-5.078%	1	20	-91.936%
2023-03-23	1,158.7300	1,158.7300	1,158.7300	1,158.7300	+4.787%	1	20	-92.345%
2023-03-14	1,105.0000	1,105.8000	1,105.0000	1,105.8000	+10.896%	10	20	-91.979%
2023-02-17	997.1500	997.1500	997.1500	997.1500	-12.852%	2	20	-91.105%
2022-12-09	1,142.5000	1,144.2000	1,142.5000	1,144.2000	-2.255%	10	20	-92.248%
2022-12-08	1,170.6000	1,170.6000	1,170.6000	1,170.6000	-0.451%	5	5	-92.423%
2022-12-07	1,175.9000	1,175.9000	1,175.9000	1,175.9000	0.000%	5	5	-92.457%

.dark-mode .M9HXNj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9HXNj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5400SPX Dec 17 2027 5400.00 Put (SPX271217P05400000)option OPRA

SPX20271217P5400
SPX Dec 17 2027 5400.00 Put (SPX271217P05400000)
option OPRA