Dark

SPX20271217P5600
SPX Dec 17 2027 5600.00 Put (SPX271217P05600000)
option OPRA

EOD

Sep 10, 2026

108.80+3.226%(+3.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	108.8000	108.8000	108.8000	108.8000	+3.226%	8	4,895	0.000%
2026-09-09	106.5000	106.5000	105.4000	105.4000	-10.980%	2	4,897	+3.226%
2026-08-24	118.5000	118.5000	118.3000	118.4000	-4.485%	8	4,967	-8.108%
2026-08-20	123.9600	123.9600	123.9600	123.9600	+4.168%	15	4,967	-12.230%
2026-08-17	119.0000	119.0000	119.0000	119.0000	+0.168%	2	4,952	-8.571%
2026-08-12	119.3000	119.3000	118.8000	118.8000	-0.992%	75	5,029	-8.418%
2026-08-07	119.3800	119.9900	118.4000	119.9900	-0.008%	3	5,029	-9.326%
2026-08-06	120.3000	120.3000	120.0000	120.0000	-0.266%	75	5,029	-9.333%
2026-08-05	120.3200	120.3200	120.3200	120.3200	-7.432%	1	5,104	-9.574%
2026-08-03	129.9800	129.9800	129.9800	129.9800	-11.578%	5	5,110	-16.295%
2026-07-21	147.0000	147.0000	147.0000	147.0000	+0.547%	228	4,955	-25.986%
2026-07-20	147.4000	147.4000	146.2000	146.2000	+0.689%	8	4,899	-25.581%
2026-07-14	145.1000	145.2000	145.1000	145.2000	+2.254%	100	4,899	-25.069%
2026-07-06	142.2000	143.9000	142.0000	142.0000	-5.270%	23	4,842	-23.380%
2026-07-02	149.9000	149.9000	149.9000	149.9000	-5.366%	1	4,831	-27.418%
2026-06-24	157.5000	158.4000	157.4000	158.4000	+3.523%	100	4,831	-31.313%
2026-06-16	153.0100	153.0100	153.0100	153.0100	-1.709%	4	4,831	-28.894%
2026-06-03	155.6700	155.6700	155.6700	155.6700	+2.414%	1	5,203	-30.109%
2026-06-02	152.0000	152.0000	152.0000	152.0000	+0.376%	13	5,202	-28.421%
2026-06-01	151.4300	151.4300	151.4300	151.4300	+0.591%	1	5,199	-28.152%
2026-05-29	150.5400	150.5400	150.5400	150.5400	-16.921%	62	5,199	-27.727%
2026-05-06	181.7900	181.7900	181.2000	181.2000	-4.526%	157	5,209	-39.956%
2026-05-05	189.7900	189.7900	189.7900	189.7900	-0.289%	6	5,215	-42.673%
2026-05-04	190.3400	190.3400	190.3400	190.3400	-5.627%	16	5,219	-42.839%
2026-04-22	204.9900	205.0800	201.6900	201.6900	-0.104%	1,033	5,203	-46.056%
2026-04-17	201.9000	201.9000	201.9000	201.9000	-6.528%	1	5,272	-46.112%
2026-04-16	217.7800	217.7800	216.0000	216.0000	+1.005%	3	5,272	-49.630%
2026-04-15	213.8500	213.8500	213.8500	213.8500	-12.892%	2	5,271	-49.123%
2026-04-09	245.8600	245.8600	245.5000	245.5000	-0.515%	2	3,786	-55.682%
2026-04-08	247.0000	247.0000	246.7700	246.7700	-15.147%	8	3,787	-55.910%
2026-04-01	290.8200	290.8200	290.8200	290.8200	-8.920%	1	3,787	-62.589%
2026-03-31	319.3000	319.3000	319.3000	319.3000	-7.850%	101	3,831	-65.925%
2026-03-30	346.5000	346.5000	346.5000	346.5000	+10.189%	25	3,831	-68.600%
2026-03-26	292.5500	314.4600	292.5500	314.4600	-0.140%	39	3,827	-65.401%
2026-03-20	292.4000	314.9000	292.4000	314.9000	+14.218%	4	3,827	-65.449%
2026-03-16	275.7000	275.7000	275.7000	275.7000	+0.149%	1	3,921	-60.537%
2026-03-12	274.6000	276.3800	274.6000	275.2900	+8.105%	10	3,921	-60.478%
2026-03-10	254.6500	254.6500	254.6500	254.6500	+2.802%	705	3,924	-57.275%
2026-03-04	247.9400	248.8900	247.5200	247.7100	-4.207%	34	4,775	-56.078%
2026-03-03	280.3300	280.3300	258.5900	258.5900	+4.917%	172	4,789	-57.926%
2026-02-20	246.8800	246.8800	246.4700	246.4700	-1.514%	8	3,808	-55.857%
2026-02-13	250.1200	250.2600	250.1200	250.2600	-4.251%	2	3,807	-56.525%
2026-02-05	261.3700	261.3700	261.3700	261.3700	+14.535%	1	3,807	-58.373%
2026-01-28	227.9000	228.2000	227.9000	228.2000	-0.393%	3	3,807	-52.323%
2026-01-23	228.7700	229.3000	228.7700	229.1000	+0.263%	4	3,507	-52.510%
2026-01-16	228.8000	228.8000	228.5000	228.5000	-3.830%	3	3,515	-52.385%
2026-01-14	237.5000	237.6000	237.5000	237.6000	-0.067%	3	3,515	-54.209%
2026-01-08	237.7600	237.7600	237.7600	237.7600	-0.793%	9	3,521	-54.240%
2026-01-05	239.6400	239.6600	239.6400	239.6600	-2.932%	2	3,588	-54.602%
2025-12-31	246.6000	246.9000	246.6000	246.9000	-3.558%	3	3,588	-55.934%
2025-12-05	256.0100	256.0100	256.0100	256.0100	-4.055%	2	2,878	-57.502%
2025-12-01	267.2600	268.3100	265.0800	266.8300	-1.597%	7	1,200	-59.225%
2025-11-26	271.1600	271.1600	271.1600	271.1600	-11.818%	2	1,050	-59.876%
2025-11-18	307.5000	307.5000	307.5000	307.5000	+6.401%	3	962	-64.618%
2025-11-13	279.5900	289.0000	279.5900	289.0000	+12.168%	5	960	-62.353%
2025-10-24	257.9700	257.9700	257.6500	257.6500	-11.011%	2	961	-57.772%
2025-10-17	289.5300	289.5300	289.5300	289.5300	-7.113%	1	985	-62.422%
2025-10-16	311.4000	311.8000	311.1000	311.7000	+4.636%	8	984	-65.095%
2025-10-10	297.8900	297.8900	297.8900	297.8900	+15.060%	2	983	-63.476%
2025-09-19	258.9000	258.9000	258.9000	258.9000	-5.686%	1	856	-57.976%
2025-09-17	274.5100	274.5100	274.5100	274.5100	+0.259%	1	856	-60.366%
2025-09-10	273.4800	274.6200	273.4800	273.8000	-0.729%	7	855	-60.263%
2025-09-09	276.5800	276.5900	275.8100	275.8100	+0.470%	220	855	-60.553%
2025-09-04	274.6800	274.6800	274.5200	274.5200	-0.320%	2	820	-60.367%
2025-08-22	275.4000	275.4000	275.4000	275.4000	-7.185%	1	827	-60.494%
2025-08-21	296.7200	296.7200	296.7200	296.7200	+4.848%	1	826	-63.332%
2025-08-19	283.0000	283.0000	283.0000	283.0000	+0.544%	2	826	-61.555%
2025-08-18	281.4700	281.4700	281.4700	281.4700	-1.618%	1	826	-61.346%
2025-08-15	281.4000	286.1000	281.4000	286.1000	+1.192%	5	826	-61.971%
2025-08-14	282.7300	282.7300	282.7300	282.7300	-6.319%	7	826	-61.518%
2025-08-06	301.8000	301.8000	301.8000	301.8000	-1.949%	1	826	-63.950%
2025-08-04	307.8000	307.8000	307.8000	307.8000	+5.267%	27	825	-64.652%
2025-07-24	292.4000	292.4000	292.4000	292.4000	-3.498%	1	651	-62.791%
2025-07-21	303.0000	303.0000	303.0000	303.0000	-2.885%	1	651	-64.092%
2025-07-17	316.0000	316.0000	312.0000	312.0000	-2.194%	2	651	-65.128%
2025-07-16	319.0000	319.0000	319.0000	319.0000	+0.536%	1	651	-65.893%
2025-07-14	317.3000	317.3000	317.3000	317.3000	+0.095%	101	651	-65.711%
2025-07-11	317.0000	317.0000	317.0000	317.0000	+0.316%	1	551	-65.678%
2025-07-09	314.5000	316.0000	314.5000	316.0000	-2.349%	2	551	-65.570%
2025-07-08	323.6000	323.6000	323.6000	323.6000	+2.308%	1	551	-66.378%
2025-07-03	315.0000	316.3000	315.0000	316.3000	-6.017%	2	551	-65.602%
2025-06-30	336.5500	336.5500	336.5500	336.5500	-2.023%	1	551	-67.672%
2025-06-27	343.5000	343.5000	343.5000	343.5000	-0.354%	1	551	-68.326%
2025-06-26	345.6800	345.6800	344.6100	344.7200	-8.219%	7	550	-68.438%
2025-06-20	375.5900	375.5900	375.5900	375.5900	-6.982%	2	550	-71.032%
2025-05-21	403.7800	403.7800	403.7800	403.7800	-19.569%	11	550	-73.055%
2025-05-08	502.8400	502.8400	499.3700	502.0200	-2.483%	4	539	-78.328%
2025-05-06	514.8000	514.8000	514.8000	514.8000	-6.650%	1	439	-78.866%
2025-04-24	562.3400	562.3400	551.4700	551.4700	-10.871%	2	438	-80.271%
2025-04-16	598.5500	618.7300	598.5500	618.7300	+8.000%	10	438	-82.416%
2025-04-15	562.1700	573.4000	562.1700	572.9000	-12.078%	8	431	-81.009%
2025-04-10	608.8000	711.5000	608.8000	651.6000	-5.565%	17	431	-83.303%
2025-04-08	697.6000	697.6000	690.0000	690.0000	-7.051%	5	431	-84.232%
2025-04-07	821.9200	821.9200	730.7700	742.3400	+62.037%	4	431	-85.344%
2025-03-28	461.0000	461.0000	457.9700	458.1300	+15.511%	204	431	-76.251%
2025-03-26	398.4700	398.4700	396.6100	396.6100	-6.192%	2	331	-72.568%
2025-03-17	425.8000	425.8000	422.7900	422.7900	-0.986%	15	331	-74.266%
2025-03-05	427.0000	427.0000	427.0000	427.0000	-1.454%	15	331	-74.520%
2025-03-04	431.6300	433.3000	431.6300	433.3000	+11.863%	12	330	-74.890%
2025-03-03	381.8200	388.7900	381.8200	387.3500	+12.393%	24	332	-71.912%
2025-02-24	344.3600	345.5700	344.3600	344.6400	+5.900%	36	342	-68.431%
2025-02-20	325.1900	325.4400	325.1900	325.4400	+1.732%	2	351	-66.568%
2025-02-18	319.9000	319.9000	319.9000	319.9000	-4.755%	10	352	-65.989%
2025-02-11	335.6000	335.8700	335.6000	335.8700	-2.734%	2	342	-67.607%
2025-01-17	343.7900	345.3100	343.7900	345.3100	-2.661%	68	342	-68.492%
2025-01-16	354.4100	355.3200	353.1100	354.7500	-7.289%	80	342	-69.331%
2025-01-14	375.0900	383.8400	371.5500	382.6400	-1.872%	29	342	-71.566%
2025-01-13	389.9400	389.9400	389.9400	389.9400	+5.122%	5	347	-72.098%
2024-12-19	367.0000	370.9400	367.0000	370.9400	+13.747%	103	292	-70.669%
2024-12-16	326.1100	326.1100	326.1100	326.1100	+1.909%	5	212	-66.637%
2024-12-05	320.0000	320.0000	320.0000	320.0000	-7.863%	2	212	-66.000%
2024-11-06	349.2600	349.2600	347.3100	347.3100	-18.280%	8	212	-68.674%
2024-10-09	425.0000	425.0000	425.0000	425.0000	-3.547%	2	10	-74.400%
2024-10-07	440.6300	440.6300	440.6300	440.6300	-5.497%	4	10	-75.308%
2024-10-03	466.2600	466.2600	466.2600	466.2600	-0.240%	2	10	-76.665%
2024-10-02	467.3800	467.3800	467.3800	467.3800	+3.168%	2	10	-76.721%
2024-09-25	454.6900	454.6900	452.7100	453.0300	-8.108%	28	10	-75.984%
2024-09-12	493.0000	493.0000	493.0000	493.0000	+1.025%	40	10	-77.931%
2024-09-03	488.0000	488.0000	488.0000	488.0000	+6.527%	2	10	-77.705%
2024-08-30	458.1000	458.1000	458.1000	458.1000	-1.716%	2	10	-76.250%
2024-08-29	466.1000	466.1000	466.1000	466.1000	-3.798%	2	10	-76.657%
2024-08-28	461.4700	484.5000	461.4700	484.5000	+5.038%	4	10	-77.544%
2024-08-27	458.6200	467.3000	458.6200	461.2600	-9.638%	5	10	-76.412%
2024-08-14	510.4600	510.4600	510.4600	510.4600	-1.444%	2	10	-78.686%
2024-08-13	515.6600	517.9400	515.6600	517.9400	-17.905%	10	10	-78.994%
2024-08-05	630.9000	630.9000	630.9000	630.9000	+45.135%	2	10	-82.755%
2024-07-03	435.5900	435.5900	434.7000	434.7000	-23.984%	4	10	-74.971%
2024-05-02	571.8500	571.8500	571.8500	571.8500	-9.011%	210	10	-80.974%
2024-02-20	628.4800	628.4800	628.4800	628.4800	-15.988%	1	10	-82.688%
2024-01-12	748.0800	748.0800	748.0800	748.0800	-3.507%	1	10	-85.456%
2024-01-05	777.7600	777.7600	775.2700	775.2700	+0.468%	2	10	-85.966%
2024-01-02	771.6600	771.6600	771.6600	771.6600	-8.242%	1	10	-85.901%
2023-07-24	840.9700	840.9700	840.9700	840.9700	-26.915%	2	10	-87.063%
2023-03-31	1,152.3600	1,152.3600	1,150.6800	1,150.6800	+4.750%	2	10	-90.545%
2023-02-09	1,098.5000	1,098.5000	1,098.5000	1,098.5000	-12.540%	1	10	-90.096%
2023-01-12	1,256.0000	1,256.0000	1,256.0000	1,256.0000	-6.441%	1	10	-91.338%
2022-12-20	1,342.4700	1,342.4700	1,342.4700	1,342.4700	+3.108%	1	10	-91.896%
2022-12-15	1,302.0000	1,302.0000	1,302.0000	1,302.0000	+3.096%	1	10	-91.644%
2022-12-12	1,267.9000	1,267.9000	1,262.9000	1,262.9000	+2.591%	10	10	-91.385%
2022-11-29	1,231.0000	1,231.0000	1,231.0000	1,231.0000	0.000%	1	1	-91.162%

.dark-mode .mzK5dq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzK5dq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5600SPX Dec 17 2027 5600.00 Put (SPX271217P05600000)option OPRA

SPX20271217P5600
SPX Dec 17 2027 5600.00 Put (SPX271217P05600000)
option OPRA