Dark

SPX20271217P5750
SPX Dec 17 2027 5750.00 Put (SPX271217P05750000)
option OPRA

EOD

Sep 10, 2026

122.70+4.426%(+5.20)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	119.6000	122.7000	119.6000	122.7000	+4.426%	64	2,588	0.000%
2026-09-09	116.0000	118.7000	116.0000	117.5000	+3.524%	72	2,578	+4.426%
2026-09-08	113.5000	113.5000	113.5000	113.5000	+4.406%	4	2,541	+8.106%
2026-09-03	108.6900	108.7100	108.6900	108.7100	-4.557%	992	2,543	+12.869%
2026-09-02	113.9000	113.9000	113.9000	113.9000	-3.882%	1	1,551	+7.726%
2026-08-31	118.5000	118.5000	118.5000	118.5000	-7.494%	2	1,551	+3.544%
2026-08-26	129.0000	129.6000	128.1000	128.1000	-2.511%	11	1,551	-4.215%
2026-08-21	131.4000	131.4000	131.4000	131.4000	-2.013%	20	1,541	-6.621%
2026-08-17	134.5000	134.5000	134.1000	134.1000	+2.133%	2	1,541	-8.501%
2026-08-14	131.3000	131.3000	131.3000	131.3000	-0.681%	1	1,540	-6.550%
2026-08-13	129.0000	132.2000	129.0000	132.2000	+0.939%	11	1,540	-7.186%
2026-08-12	130.9700	130.9700	130.9700	130.9700	-2.407%	1	1,540	-6.314%
2026-08-11	132.2000	134.2000	132.2000	134.2000	+1.207%	11	1,539	-8.569%
2026-08-10	130.6000	132.7000	130.5000	132.6000	-0.226%	61	1,529	-7.466%
2026-08-06	133.0000	133.0000	132.9000	132.9000	-7.438%	15	1,528	-7.675%
2026-08-03	143.5700	143.5800	143.5000	143.5800	-6.200%	10	1,528	-14.542%
2026-07-31	153.1900	153.3500	151.1100	153.0700	-1.436%	500	1,518	-19.841%
2026-07-10	156.2000	156.5000	155.3000	155.3000	-1.271%	45	1,018	-20.992%
2026-07-06	157.3000	157.3000	157.3000	157.3000	-11.230%	3	983	-21.996%
2026-06-25	177.3000	177.6000	177.2000	177.2000	+4.741%	86	980	-30.756%
2026-06-16	169.1800	169.1800	169.1800	169.1800	-10.506%	4	1,039	-27.474%
2026-05-19	189.0400	189.0400	189.0400	189.0400	-2.757%	2	1,039	-35.093%
2026-05-12	194.4000	194.4000	194.4000	194.4000	-1.570%	1	1,039	-36.883%
2026-05-07	197.5000	197.5000	197.5000	197.5000	-12.880%	1	1,039	-37.873%
2026-04-22	226.7000	226.7000	226.7000	226.7000	-3.981%	8	1,032	-45.876%
2026-04-16	234.6000	236.1000	234.5000	236.1000	-2.840%	4	1,040	-48.030%
2026-04-15	241.4000	243.0000	239.7000	243.0000	-0.524%	23	1,040	-49.506%
2026-04-14	243.9600	246.5000	243.6000	244.2800	-6.093%	14	1,040	-49.771%
2026-04-10	259.9800	260.1300	259.9800	260.1300	-4.564%	2	1,041	-52.831%
2026-04-09	272.4800	272.5700	272.4800	272.5700	-0.602%	2	1,041	-54.984%
2026-04-08	269.8100	274.2200	269.8100	274.2200	-13.949%	45	1,041	-55.255%
2026-04-02	317.8900	318.7400	317.8900	318.6700	-7.164%	6	1,001	-61.496%
2026-03-31	352.5000	352.5000	343.2600	343.2600	-10.118%	51	1,001	-64.255%
2026-03-30	376.6200	390.0000	376.6200	381.9000	+0.579%	38	994	-67.871%
2026-03-27	364.8000	379.7000	364.8000	379.7000	+15.752%	29	955	-67.685%
2026-03-20	327.6400	328.0300	327.6400	328.0300	+20.158%	154	982	-62.595%
2026-03-04	273.0000	273.0000	273.0000	273.0000	-5.389%	1	840	-55.055%
2026-03-03	309.9700	309.9700	288.5500	288.5500	+2.687%	4	839	-57.477%
2026-02-27	281.0000	281.0000	281.0000	281.0000	+7.622%	10	839	-56.335%
2026-02-11	262.1000	263.0000	261.1000	261.1000	+1.123%	139	829	-53.007%
2026-02-10	258.6800	258.6800	258.2000	258.2000	+2.823%	2	690	-52.479%
2026-01-27	251.0000	251.1100	251.0000	251.1100	-0.511%	2	690	-51.137%
2026-01-16	252.4000	252.4000	252.4000	252.4000	-0.395%	2	688	-51.387%
2026-01-15	251.7000	253.4000	250.5000	253.4000	-1.516%	6	688	-51.579%
2026-01-09	257.5000	257.6000	257.3000	257.3000	-4.527%	100	682	-52.312%
2025-12-31	269.5000	269.5000	269.5000	269.5000	-8.177%	6	576	-54.471%
2025-12-18	293.5000	293.5000	293.5000	293.5000	-1.378%	70	576	-58.194%
2025-12-16	297.6000	297.6000	297.6000	297.6000	+4.129%	2	508	-58.770%
2025-12-15	285.8000	285.8000	285.8000	285.8000	+2.115%	5	508	-57.068%
2025-12-10	279.8800	279.8800	279.8800	279.8800	-11.008%	1	508	-56.160%
2025-11-14	314.5000	314.5000	314.5000	314.5000	+6.973%	21	467	-60.986%
2025-11-11	294.0000	294.0000	294.0000	294.0000	+0.965%	1	448	-58.265%
2025-11-03	291.1900	291.1900	291.1900	291.1900	-14.882%	2	447	-57.863%
2025-10-16	310.6100	342.1000	310.6100	342.1000	+11.615%	2	447	-64.133%
2025-10-15	306.5000	306.5000	306.5000	306.5000	+2.852%	2	447	-59.967%
2025-10-09	298.0000	298.0000	298.0000	298.0000	-1.226%	161	445	-58.826%
2025-09-10	301.6300	301.7000	301.6300	301.7000	-4.283%	2	341	-59.330%
2025-09-03	315.2000	315.2000	315.2000	315.2000	+2.238%	3	342	-61.072%
2025-08-22	308.3000	308.3000	308.3000	308.3000	-6.406%	2	239	-60.201%
2025-08-21	329.4000	329.4000	329.4000	329.4000	+1.667%	2	237	-62.750%
2025-08-20	324.0000	324.0000	324.0000	324.0000	+2.694%	2	237	-62.130%
2025-08-15	314.2000	315.5000	313.9000	315.5000	+0.478%	4	237	-61.109%
2025-08-12	314.0000	314.0000	314.0000	314.0000	-4.210%	2	237	-60.924%
2025-08-11	327.8000	327.8000	327.8000	327.8000	-0.727%	2	237	-62.569%
2025-07-31	330.2000	330.2000	330.2000	330.2000	+1.506%	2	237	-62.841%
2025-07-30	325.3000	325.3000	325.3000	325.3000	-0.489%	1	237	-62.281%
2025-07-29	326.9000	326.9000	326.9000	326.9000	+2.380%	1	236	-62.466%
2025-07-28	319.3000	319.3000	319.3000	319.3000	-0.374%	1	236	-61.572%
2025-07-25	320.5000	320.5000	320.5000	320.5000	-9.494%	1	235	-61.716%
2025-07-16	353.2200	354.1200	353.2200	354.1200	-2.663%	2	234	-65.351%
2025-07-07	363.8100	363.8100	363.8100	363.8100	-4.602%	1	235	-66.274%
2025-06-26	380.3600	381.3600	380.3600	381.3600	-2.662%	6	235	-67.826%
2025-06-24	391.7900	391.7900	391.7900	391.7900	-8.573%	1	233	-68.682%
2025-06-02	435.9900	435.9900	428.5300	428.5300	-6.394%	3	232	-71.367%
2025-05-12	457.8000	457.8000	457.4000	457.8000	-18.439%	8	231	-73.198%
2025-05-01	561.3000	561.3000	561.3000	561.3000	-7.071%	1	223	-78.140%
2025-04-30	604.0100	604.0100	604.0100	604.0100	-17.289%	1	223	-79.686%
2025-04-10	730.2700	730.2700	730.2700	730.2700	-3.250%	1	223	-83.198%
2025-04-07	768.5000	768.5000	754.8000	754.8000	+65.890%	31	223	-83.744%
2025-03-27	455.0000	455.0000	455.0000	455.0000	-0.427%	150	231	-73.033%
2025-03-26	457.3300	457.3300	456.9500	456.9500	+4.565%	2	172	-73.148%
2025-03-25	437.0000	437.0000	437.0000	437.0000	-0.080%	1	171	-71.922%
2025-03-24	445.0000	445.0000	437.3500	437.3500	-8.655%	221	171	-71.945%
2025-03-21	478.3500	478.7900	477.8600	478.7900	+2.751%	20	6	-74.373%
2025-03-06	465.9700	465.9700	465.9700	465.9700	0.000%	1	1	-73.668%

.dark-mode .LQxl0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LQxl0s{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5750SPX Dec 17 2027 5750.00 Put (SPX271217P05750000)option OPRA

SPX20271217P5750
SPX Dec 17 2027 5750.00 Put (SPX271217P05750000)
option OPRA