Dark

SPX20271217P5500
SPX Dec 17 2027 5500.00 Put (SPX271217P05500000)
option OPRA

EOD

Sep 10, 2026

101.40+4.107%(+4.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	102.1000	102.1000	101.4000	101.4000	+4.107%	9	9,303	0.000%
2026-09-09	97.6000	97.6000	97.4000	97.4000	+2.960%	2	9,303	+4.107%
2026-09-08	94.9000	94.9000	94.6000	94.6000	+3.558%	4	9,302	+7.188%
2026-09-04	91.3500	91.3500	91.3500	91.3500	-4.245%	2	9,278	+11.002%
2026-09-02	96.3000	96.5000	95.4000	95.4000	-7.737%	12	9,278	+6.289%
2026-08-27	103.4000	103.4000	103.4000	103.4000	-7.014%	27	9,276	-1.934%
2026-08-24	111.3000	111.3000	110.3000	111.2000	-1.331%	16	9,276	-8.813%
2026-08-21	112.7000	112.7000	112.7000	112.7000	+0.294%	9	9,276	-10.027%
2026-08-19	112.3700	112.3700	112.3700	112.3700	-0.558%	253	9,276	-9.762%
2026-08-17	113.0000	113.0000	113.0000	113.0000	+1.894%	3	8,850	-10.265%
2026-08-13	111.0000	111.0000	110.9000	110.9000	-0.538%	254	8,888	-8.566%
2026-08-12	111.7200	111.7200	111.5000	111.5000	-0.810%	325	8,761	-9.058%
2026-08-11	112.4100	112.4100	112.4100	112.4100	-0.346%	602	8,616	-9.795%
2026-08-06	113.2000	113.2000	112.8000	112.8000	+0.401%	329	8,045	-10.106%
2026-08-05	112.3500	112.3500	112.3500	112.3500	-11.931%	1	7,897	-9.746%
2026-07-31	129.8000	129.8000	127.5700	127.5700	-7.120%	27	7,898	-20.514%
2026-07-30	138.1000	138.1000	137.3500	137.3500	-5.666%	13	7,910	-26.174%
2026-07-29	141.8000	145.6000	139.0000	145.6000	+1.541%	110	7,898	-30.357%
2026-07-24	143.7500	144.3000	143.3900	143.3900	+1.839%	1,205	7,789	-29.284%
2026-07-20	136.6000	140.8000	136.3000	140.8000	-1.401%	356	6,590	-27.983%
2026-07-17	142.8000	142.8000	142.8000	142.8000	+5.684%	451	6,394	-28.992%
2026-07-16	135.1200	135.1200	135.1200	135.1200	+1.213%	1	6,196	-24.956%
2026-07-15	133.5000	133.5000	133.5000	133.5000	+1.908%	3	6,193	-24.045%
2026-07-10	131.0000	131.0000	131.0000	131.0000	-1.851%	2	6,193	-22.595%
2026-07-09	133.6000	133.6000	133.4700	133.4700	+0.353%	12	6,193	-24.028%
2026-07-06	132.8000	133.0000	132.8000	133.0000	-1.845%	11	6,103	-23.759%
2026-07-02	135.5000	135.5000	135.5000	135.5000	-1.383%	1	6,093	-25.166%
2026-07-01	134.5500	137.4000	134.5500	137.4000	+1.432%	5	6,093	-26.201%
2026-06-30	135.4600	135.4600	135.4600	135.4600	-5.669%	1	6,093	-25.144%
2026-06-29	143.6000	143.6000	143.6000	143.6000	-6.260%	1	6,093	-29.387%
2026-06-23	149.8000	153.1900	149.8000	153.1900	+7.118%	20	6,093	-33.808%
2026-06-16	141.1600	143.0100	141.1600	143.0100	-12.543%	154	6,096	-29.096%
2026-06-09	164.1300	164.1300	163.5200	163.5200	+6.701%	2	6,069	-37.989%
2026-06-08	152.4000	153.2500	152.4000	153.2500	+4.465%	2	6,069	-33.834%
2026-06-04	146.7000	146.7000	146.7000	146.7000	+0.818%	1	6,064	-30.879%
2026-06-03	145.4200	146.0000	145.4200	145.5100	+2.848%	51	6,064	-30.314%
2026-06-01	140.8700	141.4800	140.8700	141.4800	-2.360%	6	6,089	-28.329%
2026-05-28	144.0800	144.9000	144.0800	144.9000	-1.429%	2	6,091	-30.021%
2026-05-26	147.0000	147.0000	147.0000	147.0000	-1.010%	100	6,092	-31.020%
2026-05-22	149.4400	149.4400	148.5000	148.5000	-4.930%	202	6,192	-31.717%
2026-05-21	156.2000	156.2000	156.2000	156.2000	-3.877%	7	6,292	-35.083%
2026-05-19	162.5700	162.5700	158.7000	162.5000	+1.057%	161	6,292	-37.600%
2026-05-18	160.8000	160.8000	159.9000	160.8000	-0.205%	4	6,292	-36.940%
2026-05-15	161.1300	161.1300	161.1300	161.1300	-0.105%	1	6,292	-37.069%
2026-05-13	161.1000	161.3000	161.1000	161.3000	-2.691%	30	6,192	-37.136%
2026-05-12	167.6900	168.0300	165.7600	165.7600	+0.424%	11	7,463	-38.827%
2026-05-11	164.9500	165.7600	164.9500	165.0600	-0.115%	5	7,463	-38.568%
2026-05-08	165.2500	165.2500	165.2500	165.2500	-2.450%	2	7,482	-38.638%
2026-05-07	168.7200	169.4000	168.5500	169.4000	-0.247%	3	7,480	-40.142%
2026-05-06	170.1900	170.1900	169.8200	169.8200	-4.375%	6	7,478	-40.290%
2026-05-05	177.5900	177.5900	177.5900	177.5900	+1.480%	6	7,482	-42.902%
2026-05-01	175.0000	175.0000	175.0000	175.0000	-7.569%	1	7,483	-42.057%
2026-04-28	189.3300	189.3300	189.3300	189.3300	+1.463%	41	7,633	-46.443%
2026-04-27	186.6000	186.6000	186.6000	186.6000	-0.118%	2	7,615	-45.659%
2026-04-24	188.7800	188.7800	185.5600	186.8200	-2.637%	4	7,615	-45.723%
2026-04-23	196.4300	196.4300	191.8800	191.8800	+0.356%	4	7,612	-47.154%
2026-04-22	190.6100	191.3000	190.6100	191.2000	-2.104%	6	7,612	-46.967%
2026-04-21	191.7400	198.3900	191.7400	195.3100	+0.946%	5	7,608	-48.083%
2026-04-20	193.4800	193.4800	193.4800	193.4800	+1.140%	28	7,608	-47.591%
2026-04-17	193.2900	193.2900	190.8900	191.3000	-6.637%	4	7,636	-46.994%
2026-04-14	204.9000	204.9000	204.9000	204.9000	-8.527%	1	7,636	-50.512%
2026-04-13	224.0400	224.0400	224.0000	224.0000	-0.036%	2	7,637	-54.732%
2026-04-10	224.0800	224.0800	224.0800	224.0800	-2.319%	1	7,636	-54.748%
2026-04-09	229.1800	229.5300	229.1800	229.4000	+0.566%	6	7,637	-55.798%
2026-04-08	222.7800	230.3600	222.7800	228.1100	-15.298%	1,387	7,635	-55.548%
2026-04-07	269.7800	269.7800	269.3100	269.3100	+5.105%	2	6,968	-62.348%
2026-04-06	256.5000	256.5000	256.2300	256.2300	-4.747%	2	6,968	-60.426%
2026-04-01	269.0000	269.0000	269.0000	269.0000	-3.963%	482	6,853	-62.305%
2026-03-31	303.3900	304.0900	280.1000	280.1000	-13.362%	7	6,667	-63.799%
2026-03-30	316.6000	327.9800	312.0000	323.3000	+0.560%	1,583	7,977	-68.636%
2026-03-27	308.0000	321.5000	307.5600	321.5000	+11.065%	63	7,861	-68.460%
2026-03-26	289.3200	289.4700	289.3200	289.4700	+6.973%	2	7,820	-64.970%
2026-03-25	270.6000	270.6000	270.5000	270.6000	-2.976%	3	7,819	-62.528%
2026-03-24	274.3000	278.9000	273.6000	278.9000	+3.680%	6	7,819	-63.643%
2026-03-23	264.8300	269.0000	263.2200	269.0000	-6.141%	34	7,811	-62.305%
2026-03-20	281.9700	286.6000	281.9700	286.6000	+3.814%	381	7,815	-64.620%
2026-03-18	269.0400	276.0700	268.8000	276.0700	+9.521%	78	8,218	-63.270%
2026-03-17	246.7000	252.6200	246.4500	252.0700	-2.363%	4	8,160	-59.773%
2026-03-16	255.5100	258.1700	255.5100	258.1700	-5.508%	154	8,158	-60.724%
2026-03-13	268.6000	273.8800	268.5100	273.2200	+6.150%	5	8,108	-62.887%
2026-03-12	259.0300	259.0300	257.3900	257.3900	+4.038%	7	8,104	-60.605%
2026-03-11	247.0200	251.3800	247.0200	247.4000	+4.388%	8	8,103	-59.014%
2026-03-10	237.0000	237.0000	237.0000	237.0000	-5.683%	2	8,100	-57.215%
2026-03-09	270.7900	276.0000	251.2800	251.2800	-4.354%	189	8,113	-59.647%
2026-03-06	265.1100	265.1100	257.2800	262.7200	+5.688%	57	8,098	-61.404%
2026-03-05	242.0700	248.5800	238.3000	248.5800	+7.244%	127	8,047	-59.208%
2026-03-04	234.2000	234.2000	229.5600	231.7900	-4.124%	93	7,983	-56.254%
2026-03-03	258.4200	268.8800	241.1000	241.7600	+2.172%	301	8,000	-58.058%
2026-03-02	246.3000	247.0000	233.8300	236.6200	+0.732%	139	7,843	-57.146%
2026-02-27	240.4000	244.7000	234.9000	234.9000	+6.150%	195	7,818	-56.833%
2026-02-25	221.3300	221.3300	221.2900	221.2900	-2.794%	2	7,547	-54.178%
2026-02-20	231.5500	231.7200	227.6500	227.6500	-4.749%	3	7,547	-55.458%
2026-02-19	239.0000	239.0000	239.0000	239.0000	+4.756%	2	7,548	-57.573%
2026-02-18	228.1500	228.1500	228.1500	228.1500	-4.227%	1	7,548	-55.556%
2026-02-12	225.2800	238.2200	225.2800	238.2200	+10.497%	5	7,552	-57.434%
2026-02-11	215.6100	215.6100	215.5300	215.5900	-2.271%	3	7,552	-52.966%
2026-02-10	219.9400	220.6000	219.9400	220.6000	-1.465%	4	7,552	-54.034%
2026-02-06	223.8800	223.8800	223.8800	223.8800	-5.909%	1	7,555	-54.708%
2026-02-05	246.1100	246.1100	237.9400	237.9400	+6.604%	302	7,555	-57.384%
2026-01-30	226.2200	226.2200	223.2000	223.2000	+2.273%	6	7,355	-54.570%
2026-01-28	218.2400	218.2400	218.2400	218.2400	+2.871%	3	7,350	-53.537%
2026-01-26	212.1500	212.1500	212.1500	212.1500	-0.071%	5	7,347	-52.204%
2026-01-22	212.3000	212.3000	212.3000	212.3000	-7.236%	129	7,302	-52.237%
2026-01-21	228.8600	228.8600	228.8600	228.8600	-1.226%	2	7,213	-55.693%
2026-01-20	235.0400	235.1200	231.7000	231.7000	+5.983%	3	7,213	-56.237%
2026-01-16	218.6200	218.6200	218.6200	218.6200	+2.159%	1	7,216	-53.618%
2026-01-15	213.4000	214.0000	212.5000	214.0000	-6.235%	12	7,216	-52.617%
2026-01-14	228.2300	228.2300	228.2300	228.2300	+4.329%	1	7,205	-55.571%
2026-01-13	218.8500	218.8500	218.7600	218.7600	+3.135%	2	7,263	-53.648%
2026-01-09	218.2000	218.2000	212.1100	212.1100	-4.751%	12	6,851	-52.195%
2026-01-08	223.6600	223.6600	222.6900	222.6900	+1.592%	4	6,839	-54.466%
2026-01-07	220.3100	220.3100	219.2000	219.2000	-0.454%	281	6,841	-53.741%
2026-01-06	224.5700	224.5700	220.2000	220.2000	-2.303%	6	6,714	-53.951%
2026-01-05	224.5300	225.4100	224.0700	225.3900	-1.314%	15	6,713	-55.011%
2025-12-31	227.6900	228.3900	227.6900	228.3900	+2.472%	1,203	5,516	-55.602%
2025-12-30	222.8800	222.8800	222.8800	222.8800	+1.679%	1	5,516	-54.505%
2025-12-26	219.2000	219.2000	219.2000	219.2000	-0.395%	1	5,515	-53.741%
2025-12-24	221.2000	221.2000	220.0700	220.0700	-1.579%	56	5,510	-53.924%
2025-12-23	225.2000	225.2000	222.2000	223.6000	-1.149%	107	5,510	-54.651%
2025-12-22	228.2000	228.2000	226.2000	226.2000	-12.251%	3	5,506	-55.172%
2025-12-17	246.2000	257.7800	246.2000	257.7800	+1.664%	2	5,499	-60.664%
2025-12-16	253.9700	254.3600	251.8500	253.5600	+3.346%	4	5,499	-60.009%
2025-12-15	240.9700	245.3500	240.9700	245.3500	+0.376%	309	5,503	-58.671%
2025-12-12	246.4100	246.4100	244.4300	244.4300	+2.637%	5	5,352	-58.516%
2025-12-10	237.7500	238.9200	237.7500	238.1500	-2.113%	4	5,352	-57.422%
2025-12-09	244.5200	244.5200	243.2900	243.2900	+1.303%	2	5,350	-58.321%
2025-12-05	239.3400	240.1600	239.3400	240.1600	-2.493%	7	5,349	-57.778%
2025-12-04	245.4800	246.3000	245.4800	246.3000	-0.243%	51	5,356	-58.831%
2025-12-01	250.4600	251.4600	246.9000	246.9000	-2.837%	1,801	5,344	-58.931%
2025-11-26	254.1100	254.1100	254.1100	254.1100	-4.828%	102	3,739	-60.096%
2025-11-25	268.2800	268.2800	267.0000	267.0000	-6.728%	7	3,739	-62.022%
2025-11-18	293.6300	295.0000	286.2600	286.2600	+6.062%	5	3,839	-64.578%
2025-11-17	269.9000	269.9000	269.9000	269.9000	+2.433%	2	3,841	-62.431%
2025-11-13	262.4400	263.4900	262.4400	263.4900	-3.484%	4	3,765	-61.517%
2025-11-07	273.0000	273.0000	273.0000	273.0000	+10.081%	50	3,761	-62.857%
2025-11-03	248.4000	248.4000	248.0000	248.0000	+4.245%	319	3,635	-59.113%
2025-10-29	235.8900	237.9000	235.8900	237.9000	+1.701%	253	3,635	-57.377%
2025-10-28	233.9200	233.9200	233.9200	233.9200	0.000%	1	3,486	-56.652%
2025-10-27	232.8400	233.9200	232.8400	233.9200	-2.533%	4	3,486	-56.652%
2025-10-24	241.1000	241.1000	240.0000	240.0000	-4.382%	2	3,486	-57.750%
2025-10-23	251.0000	251.0000	251.0000	251.0000	-6.238%	10	3,485	-59.602%
2025-10-17	286.1400	286.1400	267.7000	267.7000	-7.055%	10	3,475	-62.122%
2025-10-16	288.7000	288.7000	288.0200	288.0200	+7.422%	2	3,465	-64.794%
2025-10-13	268.1200	268.1200	268.1200	268.1200	-7.523%	1	3,465	-62.181%
2025-10-10	247.9600	289.9300	247.9600	289.9300	+14.947%	30	3,465	-65.026%
2025-10-07	253.2700	253.2700	252.2300	252.2300	+1.961%	477	3,114	-59.799%
2025-10-06	247.3800	247.3800	247.3800	247.3800	+1.568%	6	3,114	-59.010%
2025-09-29	243.5600	243.5600	243.5600	243.5600	-1.592%	1	3,114	-58.368%
2025-09-26	251.0000	251.0000	246.3200	247.5000	-2.035%	303	3,116	-59.030%
2025-09-24	250.5200	252.6400	250.5200	252.6400	+1.666%	151	3,037	-59.864%
2025-09-23	248.4400	248.5000	248.4400	248.5000	+2.580%	2	2,786	-59.195%
2025-09-19	242.2500	242.2500	242.2500	242.2500	-0.185%	1	2,785	-58.142%
2025-09-18	245.3000	245.3000	242.7000	242.7000	-5.458%	4	2,784	-58.220%
2025-09-17	256.7100	256.7100	256.7100	256.7100	+4.622%	1	2,782	-60.500%
2025-09-15	245.4000	245.4000	245.3700	245.3700	-4.321%	2	2,781	-58.675%
2025-09-10	256.2800	256.4500	256.2000	256.4500	-0.369%	84	2,781	-60.460%
2025-09-09	257.4000	257.4000	257.4000	257.4000	-1.935%	1	2,781	-60.606%
2025-09-08	262.7000	262.7000	262.4800	262.4800	-2.782%	6	2,780	-61.368%
2025-09-05	256.2900	269.9900	256.2900	269.9900	+0.581%	2	2,779	-62.443%
2025-09-03	268.4300	268.4300	268.4300	268.4300	-2.912%	1	2,778	-62.225%
2025-09-02	276.5100	276.5100	276.4800	276.4800	+7.710%	2	2,778	-63.325%
2025-08-28	256.6900	256.6900	256.6900	256.6900	-1.315%	1	2,778	-60.497%
2025-08-27	260.2500	260.2500	260.1100	260.1100	+0.127%	2	2,779	-61.016%
2025-08-25	259.7800	259.7800	259.7800	259.7800	-8.360%	1	2,379	-60.967%
2025-08-20	281.4900	284.7100	281.4900	283.4800	+7.992%	7	2,378	-64.230%
2025-08-14	262.5000	262.5000	262.5000	262.5000	-4.570%	4	2,377	-61.371%
2025-08-08	275.0700	275.0700	275.0700	275.0700	-4.685%	1	2,373	-63.137%
2025-08-04	288.5900	288.5900	288.5900	288.5900	+6.142%	101	2,273	-64.864%
2025-07-29	271.8900	271.8900	271.8900	271.8900	+0.518%	1	2,272	-62.706%
2025-07-25	272.7300	272.7300	270.4900	270.4900	-1.364%	2	2,272	-62.512%
2025-07-24	274.5100	274.5100	274.2300	274.2300	-5.698%	17	2,272	-63.024%
2025-07-22	290.8000	290.8000	290.8000	290.8000	-1.250%	1	2,336	-65.131%
2025-07-16	294.4800	294.4800	294.4800	294.4800	-0.176%	1	2,335	-65.566%
2025-07-15	295.0000	295.0000	295.0000	295.0000	+0.545%	3	2,334	-65.627%
2025-07-09	296.8100	296.8100	293.4000	293.4000	-2.017%	12	2,334	-65.440%
2025-07-08	299.6500	299.6500	299.3500	299.4400	-2.675%	4	2,324	-66.137%
2025-07-02	312.3600	312.3600	307.6700	307.6700	-1.397%	2	2,324	-67.043%
2025-07-01	316.2800	316.2800	311.6500	312.0300	-3.795%	3	2,322	-67.503%
2025-06-27	317.6200	324.3400	316.5100	324.3400	+0.574%	21	2,323	-68.737%
2025-06-26	322.4700	322.9000	322.4200	322.4900	-9.324%	34	2,322	-68.557%
2025-06-23	355.6500	355.6500	355.6500	355.6500	-0.456%	1	2,342	-71.489%
2025-06-20	357.3700	357.3700	357.2800	357.2800	+2.203%	4	2,342	-71.619%
2025-06-18	349.5800	349.5800	349.5800	349.5800	+4.073%	1	2,342	-70.994%
2025-06-11	332.3200	335.9000	332.3200	335.9000	-0.498%	40	2,342	-69.812%
2025-06-10	337.6300	337.6300	337.5800	337.5800	-1.895%	2	2,342	-69.963%
2025-06-06	342.3000	344.1000	342.3000	344.1000	-3.676%	4	2,342	-70.532%
2025-06-04	357.0000	357.2300	356.4700	357.2300	+0.064%	3	2,352	-71.615%
2025-06-03	357.0000	357.0000	357.0000	357.0000	-4.886%	1	2,352	-71.597%
2025-06-02	375.3400	375.3400	375.3400	375.3400	+1.773%	1	2,351	-72.984%
2025-05-29	370.4100	370.4100	368.8000	368.8000	-2.024%	2	2,351	-72.505%
2025-05-22	376.4200	376.4200	376.4200	376.4200	+2.388%	1	2,351	-73.062%
2025-05-21	367.6400	367.6400	367.6400	367.6400	+2.822%	1	2,352	-72.419%
2025-05-19	357.5500	357.5500	357.5500	357.5500	-1.699%	1	2,353	-71.640%
2025-05-15	363.7300	363.7300	363.7300	363.7300	-8.546%	1	2,352	-72.122%
2025-05-12	397.6300	397.7200	397.6300	397.7200	-17.730%	2	2,351	-74.505%
2025-05-07	484.8900	489.0000	482.9000	483.4300	+0.841%	5	2,351	-79.025%
2025-05-06	479.4000	479.4000	479.4000	479.4000	+4.490%	62	2,351	-78.849%
2025-05-05	458.8000	458.8000	458.8000	458.8000	+0.526%	2	2,351	-77.899%
2025-05-02	459.7500	459.7500	452.0400	456.4000	-5.883%	18	2,351	-77.783%
2025-05-01	484.9300	484.9300	484.9300	484.9300	-4.729%	1	2,357	-79.090%
2025-04-30	510.5000	517.1700	509.0000	509.0000	+4.948%	147	2,357	-80.079%
2025-04-29	496.5000	496.5000	485.0000	485.0000	-0.411%	12	2,254	-79.093%
2025-04-28	487.0000	487.0000	487.0000	487.0000	0.000%	1	2,246	-79.179%
2025-04-25	487.0000	487.0000	487.0000	487.0000	-3.846%	302	2,246	-79.179%
2025-04-24	513.6500	513.6500	506.4800	506.4800	-13.591%	2	2,246	-79.979%
2025-04-22	588.1600	588.1600	586.1400	586.1400	-9.825%	2	2,246	-82.700%
2025-04-21	649.9800	650.0000	649.9800	650.0000	+25.120%	7	2,246	-84.400%
2025-04-15	519.5000	519.5000	519.5000	519.5000	-1.727%	50	2,252	-80.481%
2025-04-14	528.6300	528.6300	528.6300	528.6300	-6.925%	1	2,252	-80.818%
2025-04-11	567.9600	567.9600	567.9600	567.9600	-15.230%	42	2,251	-82.147%
2025-04-10	562.2200	670.0000	562.2200	670.0000	+35.406%	10	2,230	-84.866%
2025-04-09	540.0000	540.0000	494.8100	494.8100	-23.546%	37	2,230	-79.507%
2025-04-08	647.2000	647.2000	647.2000	647.2000	-2.805%	1	2,195	-84.333%
2025-04-07	715.7800	715.7800	632.8800	665.8800	+5.063%	4	2,195	-84.772%
2025-04-04	631.0000	633.7900	631.0000	633.7900	+30.369%	12	2,195	-84.001%
2025-04-03	486.1500	486.1500	486.1500	486.1500	+22.133%	1	2,190	-79.142%
2025-04-02	398.0500	398.0500	398.0500	398.0500	-7.557%	1	2,189	-74.526%
2025-04-01	430.5900	430.5900	430.5900	430.5900	-4.307%	51	2,138	-76.451%
2025-03-31	459.8700	459.8700	449.9700	449.9700	+17.336%	3	2,138	-77.465%
2025-03-26	368.2500	383.4900	368.2500	383.4900	-9.550%	7	2,062	-73.559%
2025-03-21	419.3700	425.1800	419.3700	423.9800	+5.091%	906	2,076	-76.084%
2025-03-19	403.4400	403.4400	403.4400	403.4400	-2.456%	1	2,086	-74.866%
2025-03-14	424.7000	424.7000	413.6000	413.6000	-8.899%	4	2,086	-75.484%
2025-03-11	455.0000	456.1500	440.5000	454.0000	+3.104%	117	2,071	-77.665%
2025-03-10	422.2500	441.8200	422.2500	440.3300	+12.660%	14	2,054	-76.972%
2025-03-07	411.7500	413.1400	390.8400	390.8500	+5.532%	8	2,054	-74.057%
2025-03-05	369.5700	370.3600	369.5700	370.3600	-3.149%	2	2,054	-72.621%
2025-03-04	404.5000	404.5800	382.4000	382.4000	+6.741%	21	2,054	-73.483%
2025-03-03	357.9900	358.9000	357.9900	358.2500	-0.153%	18	2,054	-71.696%
2025-02-28	358.0000	358.8000	358.0000	358.8000	+15.292%	172	2,054	-71.739%
2025-02-21	311.2100	311.2100	311.2100	311.2100	+4.538%	302	2,009	-67.417%
2025-02-18	302.0700	302.0700	297.7000	297.7000	-1.782%	35	1,921	-65.939%
2025-02-14	303.1900	303.1900	303.1000	303.1000	-1.434%	4	1,890	-66.546%
2025-02-12	307.5100	307.5100	307.5100	307.5100	-2.160%	5	1,890	-67.025%
2025-02-11	311.6500	314.3000	311.6500	314.3000	+1.103%	43	1,885	-67.738%
2025-02-10	310.8700	310.8700	310.8700	310.8700	-4.758%	20	1,869	-67.382%
2025-02-07	326.4000	326.4000	326.4000	326.4000	+0.999%	2	1,859	-68.934%
2025-02-04	329.1400	329.4200	321.6500	323.1700	-1.829%	6	1,858	-68.623%
2025-02-03	326.6600	329.1900	325.4200	329.1900	-7.218%	104	1,859	-69.197%
2025-01-31	354.8000	354.8000	354.8000	354.8000	+11.467%	2	1,859	-71.421%
2025-01-30	318.4100	318.4100	318.3000	318.3000	-0.686%	2	1,858	-68.143%
2025-01-29	320.5000	320.5000	320.5000	320.5000	+1.264%	1	1,858	-68.362%
2025-01-28	316.8000	316.8000	316.5000	316.5000	-4.697%	131	1,857	-67.962%
2025-01-27	338.4000	338.4000	332.1000	332.1000	+7.650%	102	1,815	-69.467%
2025-01-24	304.4000	308.5000	304.4000	308.5000	-0.384%	6	1,764	-67.131%
2025-01-23	309.7200	309.7200	309.6900	309.6900	-1.558%	980	1,764	-67.258%
2025-01-21	318.7000	318.7000	314.5900	314.5900	-2.583%	2	2,254	-67.768%
2025-01-17	322.9300	322.9300	322.9300	322.9300	-2.896%	2	2,254	-68.600%
2025-01-16	329.9800	333.0800	329.9800	332.5600	+0.785%	11	2,254	-69.509%
2025-01-15	329.9100	329.9700	329.9100	329.9700	-7.894%	8	2,253	-69.270%
2025-01-14	347.8600	358.4900	347.7100	358.2500	+0.967%	24	2,153	-71.696%
2025-01-10	359.7900	364.1300	354.8200	354.8200	+6.687%	30	2,178	-71.422%
2025-01-07	312.5100	332.5800	312.5100	332.5800	+3.637%	2	2,170	-69.511%
2025-01-06	323.2200	323.2800	320.9100	320.9100	+3.844%	3	2,170	-68.402%
2024-12-26	309.0300	309.0300	309.0300	309.0300	-4.764%	1	2,151	-67.188%
2024-12-23	329.5500	329.5500	324.4900	324.4900	-6.135%	156	2,152	-68.751%
2024-12-19	345.7000	345.7000	345.7000	345.7000	+13.303%	1	2,176	-70.668%
2024-12-16	306.0200	306.0200	305.1100	305.1100	-2.735%	6	2,156	-66.766%
2024-12-13	312.5500	313.6900	312.5500	313.6900	+0.742%	6	2,156	-67.675%
2024-12-12	311.3600	311.5300	311.1300	311.3800	+1.380%	15	2,156	-67.435%
2024-12-06	307.1400	307.1400	307.1400	307.1400	+1.769%	2	2,151	-66.986%
2024-12-02	301.8000	301.8000	301.8000	301.8000	-4.364%	6	2,151	-66.402%
2024-11-25	316.8100	316.8100	315.5700	315.5700	-8.665%	202	0	-67.868%
2024-11-19	345.5100	345.5100	345.5100	345.5100	+10.362%	2	0	-70.652%
2024-11-13	313.0700	313.0700	313.0700	313.0700	-1.810%	2	0	-67.611%
2024-11-08	318.8400	318.8400	318.8400	318.8400	-17.199%	356	0	-68.197%
2024-11-01	385.0700	385.0700	385.0700	385.0700	+1.473%	32	0	-73.667%
2024-10-23	379.1800	379.4800	379.1800	379.4800	-3.021%	4	0	-73.279%
2024-10-17	378.0000	391.3000	378.0000	391.3000	-2.278%	12	0	-74.086%
2024-10-10	399.4500	400.4200	399.4500	400.4200	-4.666%	4	0	-74.677%
2024-10-07	419.7800	420.0200	419.7800	420.0200	-1.842%	4	0	-75.858%
2024-10-04	427.9000	427.9000	427.9000	427.9000	-4.144%	2	0	-76.303%
2024-10-03	445.8300	446.4000	445.8300	446.4000	+4.981%	4	0	-77.285%
2024-09-26	424.1300	425.2900	423.8600	425.2200	-1.717%	16	0	-76.154%
2024-09-25	427.1900	433.0200	424.5200	432.6500	+0.336%	1,008	0	-76.563%
2024-09-24	431.2000	431.2000	431.2000	431.2000	+0.163%	2	0	-76.484%
2024-09-23	432.0000	432.0000	430.5000	430.5000	-0.116%	4	0	-76.446%
2024-09-19	433.0000	433.0000	431.0000	431.0000	-15.876%	4	0	-76.473%
2024-09-10	512.3400	512.3400	512.3400	512.3400	+1.857%	2	0	-80.208%
2024-09-09	503.0000	503.0000	503.0000	503.0000	+14.240%	70	0	-79.841%
2024-08-30	440.3000	440.3000	440.3000	440.3000	-0.382%	2	0	-76.970%
2024-08-29	441.9900	441.9900	441.9900	441.9900	+0.583%	2	0	-77.058%
2024-08-28	433.3200	439.4300	433.3200	439.4300	-22.350%	10	0	-76.925%
2024-08-06	565.9100	565.9100	565.9100	565.9100	+30.094%	2	0	-82.082%
2024-07-31	435.0000	435.0000	435.0000	435.0000	+0.260%	250	0	-76.690%
2024-07-19	433.8700	433.8700	433.8700	433.8700	+6.683%	2	0	-76.629%
2024-07-03	406.6900	406.6900	406.6900	406.6900	-13.121%	2	0	-75.067%
2024-06-03	468.1100	468.1100	468.1100	468.1100	-3.721%	28	0	-78.338%
2024-05-14	486.2000	486.2000	486.2000	486.2000	-13.318%	2	0	-79.144%
2024-04-18	560.9000	560.9000	560.9000	560.9000	+8.951%	2	0	-81.922%
2024-04-10	512.3600	514.8200	511.6300	514.8200	+0.183%	14	0	-80.304%
2024-03-22	515.0000	515.0000	513.8800	513.8800	0.000%	984	0	-80.268%

.dark-mode .bz2mW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bz2mW5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5500SPX Dec 17 2027 5500.00 Put (SPX271217P05500000)option OPRA

SPX20271217P5500
SPX Dec 17 2027 5500.00 Put (SPX271217P05500000)
option OPRA