Dark

SPX20271217P5700
SPX Dec 17 2027 5700.00 Put (SPX271217P05700000)
option OPRA

EOD

Sep 10, 2026

117.10+3.720%(+4.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	117.1000	117.1000	117.1000	117.1000	+3.720%	7	4,957	0.000%
2026-09-09	112.6000	112.9000	112.6000	112.9000	-0.921%	28	4,960	+3.720%
2026-08-31	113.9500	113.9500	113.9500	113.9500	-0.654%	15	4,944	+2.764%
2026-08-28	114.7000	114.7000	114.7000	114.7000	-3.207%	2	4,929	+2.092%
2026-08-27	118.5000	118.5000	118.5000	118.5000	-4.049%	2	4,927	-1.181%
2026-08-26	125.2000	125.2000	123.4000	123.5000	-3.591%	6	4,925	-5.182%
2026-08-24	129.0000	129.0000	128.1000	128.1000	0.000%	5	4,920	-8.587%
2026-08-21	128.1000	128.1000	128.1000	128.1000	-2.660%	1	4,915	-8.587%
2026-08-20	131.6000	131.6000	131.6000	131.6000	+0.381%	3	4,903	-11.018%
2026-08-18	131.1000	131.1000	131.1000	131.1000	+4.545%	2	4,905	-10.679%
2026-08-13	125.4000	125.4000	125.4000	125.4000	-1.003%	2	4,903	-6.619%
2026-08-12	128.2000	128.2000	126.6700	126.6700	-0.495%	2	4,906	-7.555%
2026-08-10	127.3000	127.3000	127.3000	127.3000	-0.625%	2	4,904	-8.013%
2026-08-07	127.7800	128.1000	127.7800	128.1000	-0.621%	2	4,905	-8.587%
2026-08-06	128.6000	128.9000	128.6000	128.9000	-6.662%	12	4,906	-9.154%
2026-08-03	138.2000	138.2000	138.1000	138.1000	-9.662%	27	6,702	-15.206%
2026-07-30	154.6200	154.6200	152.8700	152.8700	-8.219%	11	6,675	-23.399%
2026-07-29	163.4800	167.2300	156.7200	166.5600	+5.225%	29	6,675	-29.695%
2026-07-24	163.9000	165.3300	158.2900	158.2900	-4.931%	7	6,679	-26.022%
2026-07-23	167.7800	170.3500	165.0800	166.5000	+8.398%	40	6,679	-29.670%
2026-07-22	153.4000	153.6000	153.4000	153.6000	+0.130%	59	6,668	-23.763%
2026-07-21	153.4000	153.4000	153.4000	153.4000	-9.712%	2	6,677	-23.664%
2026-06-25	169.9000	169.9000	169.9000	169.9000	+0.177%	1	6,675	-31.077%
2026-06-24	169.6000	169.6000	169.6000	169.6000	+3.667%	3	6,676	-30.955%
2026-06-16	160.7600	163.6000	160.5700	163.6000	-6.966%	10	6,679	-28.423%
2026-06-08	175.7200	175.8500	175.7200	175.8500	+8.549%	2	6,673	-33.409%
2026-06-04	162.0000	162.0000	162.0000	162.0000	-2.627%	1	6,673	-27.716%
2026-06-03	166.3700	166.3700	166.3700	166.3700	+2.641%	1	6,673	-29.615%
2026-06-01	162.0900	162.0900	162.0900	162.0900	-4.202%	2	6,673	-27.756%
2026-05-22	169.2000	169.2000	169.2000	169.2000	-9.760%	1	6,673	-30.792%
2026-05-12	187.7000	188.1000	187.5000	187.5000	-9.968%	5	6,674	-37.547%
2026-04-30	208.2600	208.2600	208.2600	208.2600	-2.409%	1	6,490	-43.772%
2026-04-29	213.4000	213.4000	213.4000	213.4000	-2.699%	3	6,490	-45.127%
2026-04-23	219.3200	219.3200	219.3200	219.3200	+1.116%	1	6,519	-46.608%
2026-04-22	216.6000	216.9000	216.6000	216.9000	-8.789%	3	6,518	-46.012%
2026-04-14	237.9000	238.1000	237.4000	237.8000	-5.915%	14	3,317	-50.757%
2026-04-09	252.8700	252.8700	252.7500	252.7500	-4.655%	2	3,327	-53.670%
2026-04-08	265.3000	265.6400	265.0100	265.0900	-14.762%	30	3,328	-55.826%
2026-04-07	311.0000	311.0000	311.0000	311.0000	+0.323%	1	3,334	-62.347%
2026-04-01	301.3400	310.0000	301.3400	310.0000	-5.746%	3	3,334	-62.226%
2026-03-31	349.3600	349.5900	328.9000	328.9000	-11.431%	171	3,332	-64.396%
2026-03-30	360.9000	371.3500	358.9800	371.3500	+1.163%	18	3,371	-68.466%
2026-03-27	353.3400	367.1900	351.0000	367.0800	+10.633%	135	3,378	-68.100%
2026-03-26	332.4500	332.6900	331.3600	331.8000	+3.791%	18	3,358	-64.708%
2026-03-24	319.6800	319.6800	319.6800	319.6800	+0.801%	10	3,349	-63.370%
2026-03-20	310.8600	318.5800	310.8600	317.1400	+4.632%	17	3,349	-63.076%
2026-03-18	303.1000	303.1000	303.1000	303.1000	+7.065%	1	3,339	-61.366%
2026-03-05	277.9000	285.0300	277.9000	283.1000	+7.549%	11	3,282	-58.637%
2026-03-04	264.1200	264.1200	263.2300	263.2300	-5.527%	2	3,275	-55.514%
2026-03-03	291.6200	291.6200	278.6300	278.6300	+3.811%	261	3,272	-57.973%
2026-02-27	271.6000	272.4000	268.4000	268.4000	-3.823%	20	3,161	-56.371%
2026-02-05	279.0700	279.0700	279.0700	279.0700	+13.990%	1	3,143	-58.039%
2026-01-23	244.8200	244.8200	244.8200	244.8200	+0.377%	1	3,143	-52.169%
2026-01-22	243.9000	243.9000	243.9000	243.9000	-0.164%	1	3,143	-51.989%
2026-01-15	245.3000	245.3000	244.2000	244.3000	-6.075%	5	3,142	-52.067%
2026-01-14	260.1000	260.1000	260.1000	260.1000	-2.530%	3	3,137	-54.979%
2026-01-02	266.8500	266.8500	266.8500	266.8500	+5.969%	2	3,037	-56.118%
2025-12-26	251.8200	251.8200	251.8200	251.8200	+0.091%	80	3,037	-53.499%
2025-12-24	251.5900	251.5900	251.5900	251.5900	-2.635%	80	3,037	-53.456%
2025-12-22	258.4000	258.4000	258.4000	258.4000	-3.112%	1	3,037	-54.683%
2025-12-19	274.0000	274.0000	266.7000	266.7000	-4.750%	6	3,036	-56.093%
2025-12-18	280.0000	280.0000	280.0000	280.0000	-0.071%	2	3,030	-58.179%
2025-12-16	280.2000	280.2000	280.2000	280.2000	+0.466%	1	3,030	-58.208%
2025-12-15	278.9000	278.9000	278.9000	278.9000	-0.393%	6	3,034	-58.014%
2025-12-11	280.0000	280.0000	280.0000	280.0000	+2.688%	1	3,028	-58.179%
2025-12-10	272.6700	272.6700	272.6700	272.6700	-1.199%	5	3,028	-57.054%
2025-12-08	275.9800	275.9800	275.9800	275.9800	+1.136%	5	2,428	-57.569%
2025-12-05	272.8800	272.8800	272.8800	272.8800	-2.208%	602	2,413	-57.087%
2025-12-04	279.0400	279.0400	279.0400	279.0400	-0.418%	1	2,111	-58.035%
2025-12-03	280.2100	280.2100	280.2100	280.2100	-3.052%	1	2,111	-58.210%
2025-11-26	288.8500	289.0300	288.8500	289.0300	-3.134%	2	2,110	-59.485%
2025-11-13	297.7700	298.3800	297.7700	298.3800	+6.469%	4	2,100	-60.755%
2025-11-03	280.1400	280.6800	280.1400	280.2500	-15.536%	6	2,099	-58.216%
2025-10-16	300.8600	331.9000	300.8600	331.8000	+4.665%	4	2,099	-64.708%
2025-10-10	317.0100	317.0100	317.0100	317.0100	+10.126%	152	2,097	-63.061%
2025-10-09	287.8600	287.8600	287.8600	287.8600	-0.394%	1	2,005	-59.321%
2025-10-03	289.0000	289.0000	289.0000	289.0000	-5.184%	3	1,880	-59.481%
2025-08-29	304.8000	304.8000	304.8000	304.8000	-0.229%	1	1,879	-61.581%
2025-08-15	303.9000	305.5000	303.9000	305.5000	-2.923%	3	1,879	-61.669%
2025-08-08	314.7000	314.7000	314.7000	314.7000	-4.084%	2	1,878	-62.790%
2025-08-07	328.1000	328.1000	328.1000	328.1000	+1.736%	2	1,878	-64.310%
2025-08-06	324.9300	324.9300	322.5000	322.5000	-2.832%	59	1,876	-63.690%
2025-08-05	330.0000	331.9000	330.0000	331.9000	-6.375%	9	1,818	-64.718%
2025-08-01	354.5000	354.5000	354.5000	354.5000	+12.059%	152	1,811	-66.968%
2025-07-30	316.3500	316.3500	316.3500	316.3500	+2.048%	1	1,736	-62.984%
2025-07-25	310.0000	310.0000	310.0000	310.0000	-1.399%	3	1,736	-62.226%
2025-07-24	314.4000	314.4000	314.4000	314.4000	-1.318%	1	1,736	-62.754%
2025-07-23	318.6000	318.6000	318.6000	318.6000	-4.123%	1	1,736	-63.245%
2025-07-22	332.3000	332.3000	332.3000	332.3000	-0.288%	1	1,735	-64.761%
2025-07-18	333.2600	333.2600	333.2600	333.2600	-0.786%	1	1,735	-64.862%
2025-07-14	340.6000	340.6000	335.9000	335.9000	+0.536%	2	1,734	-65.138%
2025-07-11	334.1100	334.1100	334.1100	334.1100	+0.123%	1	1,733	-64.952%
2025-07-10	333.7000	333.7000	333.7000	333.7000	-1.488%	152	1,733	-64.909%
2025-07-09	338.7400	338.7400	338.7400	338.7400	-5.575%	50	1,659	-65.431%
2025-07-01	358.7400	358.7400	358.7400	358.7400	-2.744%	1	1,634	-67.358%
2025-06-26	369.0400	369.0400	368.8600	368.8600	-5.094%	12	1,634	-68.254%
2025-06-16	388.6600	388.6600	388.6600	388.6600	-3.429%	1	1,634	-69.871%
2025-06-03	402.4600	402.4600	402.4600	402.4600	-9.600%	1	1,578	-70.904%
2025-05-22	445.2000	445.2000	445.2000	445.2000	+7.922%	251	1,537	-73.697%
2025-05-20	412.5200	412.5200	412.5200	412.5200	-1.027%	2	1,427	-71.613%
2025-05-19	415.5600	416.8000	415.5600	416.8000	-18.130%	27	1,425	-71.905%
2025-05-08	509.1000	509.1000	509.1000	509.1000	-19.637%	1	1,425	-76.999%
2025-04-11	633.5000	633.5000	633.5000	633.5000	-5.831%	2	1,426	-81.515%
2025-04-10	661.1000	709.0100	659.8000	672.7300	+17.487%	10	1,412	-82.593%
2025-04-09	793.0600	793.0600	572.6000	572.6000	-22.148%	34	1,413	-79.549%
2025-04-08	743.1000	743.1000	735.5000	735.5000	-4.541%	9	1,413	-84.079%
2025-04-07	761.6000	770.4900	761.6000	770.4900	+6.518%	4	1,404	-84.802%
2025-04-04	723.3400	723.3400	723.3400	723.3400	+71.905%	6	1,402	-83.811%
2025-03-24	422.7900	422.7900	420.7800	420.7800	-7.541%	48	1,399	-72.171%
2025-03-17	455.1000	455.1000	455.1000	455.1000	+0.804%	1	1,324	-74.269%
2025-03-06	451.4700	451.4700	451.4700	451.4700	+8.620%	1	1,272	-74.063%
2025-03-03	415.2900	415.6400	415.2900	415.6400	+9.812%	10	1,272	-71.827%
2025-02-24	368.8800	379.2700	366.3300	378.5000	+1.578%	12	1,267	-69.062%
2025-02-21	372.1000	373.4500	372.1000	372.6200	+9.209%	76	1,261	-68.574%
2025-02-18	342.2000	342.2000	341.2000	341.2000	-1.722%	12	1,242	-65.680%
2025-02-13	349.1000	349.1000	347.1800	347.1800	-2.349%	2	1,229	-66.271%
2025-02-11	357.0000	358.1000	353.7000	355.5300	+0.121%	16	1,229	-67.063%
2025-02-10	355.1000	355.1000	355.1000	355.1000	-3.975%	1	1,214	-67.023%
2025-02-07	370.0000	370.0000	369.8000	369.8000	+2.794%	4	1,214	-68.334%
2025-02-06	359.4700	359.7500	359.4700	359.7500	-1.815%	2	1,213	-67.450%
2025-01-29	366.4000	366.4000	366.4000	366.4000	+4.938%	25	1,212	-68.040%
2025-01-23	348.6200	349.1600	348.6200	349.1600	-0.973%	2	1,212	-66.462%
2025-01-22	353.6700	353.6700	352.5900	352.5900	-1.635%	2	1,210	-66.789%
2025-01-21	358.6300	359.1000	357.8500	358.4500	-2.653%	8	1,210	-67.332%
2025-01-17	366.8100	368.4400	366.8100	368.2200	-3.438%	188	1,159	-68.198%
2025-01-16	377.3900	381.3300	376.3500	381.3300	+1.175%	98	1,159	-69.292%
2025-01-15	375.6600	376.9000	375.6600	376.9000	-7.941%	16	1,110	-68.931%
2025-01-14	401.2900	409.4100	401.2900	409.4100	-1.938%	16	1,102	-71.398%
2025-01-13	417.5000	417.5000	417.5000	417.5000	+7.850%	50	1,094	-71.952%
2025-01-08	387.4900	387.4900	387.1100	387.1100	+2.024%	6	1,091	-69.750%
2024-12-20	378.1000	379.4300	378.1000	379.4300	-4.365%	2	1,091	-69.138%
2024-12-19	393.7800	396.8000	390.5500	396.7500	+13.956%	463	1,090	-70.485%
2024-12-16	348.1600	348.1600	348.1600	348.1600	-6.247%	5	809	-66.366%
2024-11-06	373.4100	373.4100	371.3600	371.3600	-20.519%	8	809	-68.467%
2024-10-07	468.3800	468.3800	467.2300	467.2300	-5.421%	56	0	-74.937%
2024-10-03	494.0100	494.0100	494.0100	494.0100	-0.266%	2	0	-76.296%
2024-10-02	495.3300	495.3300	495.3300	495.3300	+2.812%	2	0	-76.359%
2024-09-25	483.2500	486.0300	481.6000	481.7800	-1.131%	16	0	-75.694%
2024-09-23	487.2900	487.2900	487.2900	487.2900	-0.634%	2	0	-75.969%
2024-09-19	490.4000	490.4000	490.4000	490.4000	-1.934%	2	0	-76.122%
2024-08-29	500.0700	500.0700	500.0700	500.0700	+2.013%	2	0	-76.583%
2024-08-28	490.2000	490.2000	490.2000	490.2000	-0.258%	2	0	-76.112%
2024-07-19	491.4700	491.4700	491.4700	491.4700	0.000%	2	0	-76.174%

.dark-mode .HsbgKB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HsbgKB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5700SPX Dec 17 2027 5700.00 Put (SPX271217P05700000)option OPRA

SPX20271217P5700
SPX Dec 17 2027 5700.00 Put (SPX271217P05700000)
option OPRA