Dark

SPX20271217P5800
SPX Dec 17 2027 5800.00 Put (SPX271217P05800000)
option OPRA

EOD

Sep 10, 2026

125.30+2.789%(+3.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	125.3000	125.5000	125.3000	125.3000	+2.789%	15	5,846	0.000%
2026-09-09	120.3000	121.9000	120.2000	121.9000	+4.725%	488	5,884	+2.789%
2026-09-08	116.4000	116.4000	116.4000	116.4000	+3.118%	1	5,531	+7.646%
2026-09-04	112.8800	112.8800	112.8800	112.8800	+0.249%	2	5,531	+11.003%
2026-09-03	116.8700	116.9200	112.6000	112.6000	-10.564%	67	5,531	+11.279%
2026-09-01	123.6000	125.9000	123.5000	125.9000	+0.079%	23	5,522	-0.477%
2026-08-28	125.8000	125.8000	125.8000	125.8000	-3.896%	2	5,516	-0.397%
2026-08-27	130.9000	130.9000	130.9000	130.9000	-0.983%	15	5,514	-4.278%
2026-08-26	133.9000	134.2000	132.2000	132.2000	-2.937%	8	5,499	-5.219%
2026-08-24	136.2000	136.2000	136.2000	136.2000	-2.505%	2	5,496	-8.003%
2026-08-18	140.8000	140.8000	139.7000	139.7000	+0.794%	2	5,497	-10.308%
2026-08-17	138.6000	138.7000	138.6000	138.6000	+1.434%	5	5,498	-9.596%
2026-08-14	136.9100	136.9100	136.6400	136.6400	-1.129%	3	5,502	-8.299%
2026-08-11	138.2000	138.2000	138.2000	138.2000	-0.072%	1	5,500	-9.334%
2026-08-10	138.3000	138.3000	138.3000	138.3000	-0.144%	10	5,501	-9.400%
2026-08-05	138.5000	138.5000	138.5000	138.5000	-0.216%	1	5,491	-9.531%
2026-08-04	138.8000	138.8000	138.8000	138.8000	-7.756%	41	5,491	-9.726%
2026-08-03	150.4700	150.4700	150.4700	150.4700	-4.281%	6	5,491	-16.728%
2026-07-31	159.1900	163.8300	157.2000	157.2000	-3.953%	141	5,491	-20.293%
2026-07-30	165.5200	165.6500	163.6700	163.6700	-8.288%	17	5,403	-23.444%
2026-07-29	171.8100	179.1800	167.2100	178.4600	+6.652%	57	5,384	-29.788%
2026-07-28	166.7000	167.3300	165.2700	167.3300	-4.655%	8	5,384	-25.118%
2026-07-27	166.2800	175.5500	166.2800	175.5000	-0.312%	209	5,384	-28.604%
2026-07-24	175.4000	177.0300	169.4400	176.0500	-0.368%	35	5,564	-28.827%
2026-07-23	175.6600	182.5000	175.6600	176.7000	+7.136%	67	5,565	-29.089%
2026-07-22	164.0000	164.9700	164.0000	164.9300	+0.469%	5	5,585	-24.028%
2026-07-21	165.9500	165.9500	164.1600	164.1600	-5.071%	6	5,583	-23.672%
2026-07-20	168.6200	172.9300	167.1000	172.9300	+0.658%	40	5,583	-27.543%
2026-07-17	179.1800	180.9800	171.8000	171.8000	+1.946%	229	5,551	-27.066%
2026-07-16	161.7200	168.5200	161.7200	168.5200	+4.185%	9	5,696	-25.647%
2026-07-15	160.6400	167.8500	160.6400	161.7500	-1.270%	7	5,692	-22.535%
2026-07-14	167.8000	167.8000	163.8300	163.8300	+2.272%	76	5,692	-23.518%
2026-07-10	161.0000	161.0000	160.1900	160.1900	-2.323%	5	5,714	-21.780%
2026-07-09	164.0000	164.1000	163.8000	164.0000	-3.914%	158	5,714	-23.598%
2026-07-08	170.6800	170.6800	170.6800	170.6800	+3.574%	4	5,718	-26.588%
2026-07-07	169.0800	169.0800	164.7900	164.7900	+1.067%	8	5,714	-23.964%
2026-07-02	163.0500	163.0500	163.0500	163.0500	-0.153%	4	5,706	-23.152%
2026-07-01	163.4900	163.4900	163.3000	163.3000	-2.403%	8	5,706	-23.270%
2026-06-30	167.3200	167.3200	167.3200	167.3200	-2.890%	4	5,706	-25.114%
2026-06-29	172.3000	172.3000	172.3000	172.3000	-9.316%	1	5,706	-27.278%
2026-06-26	191.2000	191.2000	190.0000	190.0000	+0.582%	40	5,706	-34.053%
2026-06-24	188.9000	188.9000	188.9000	188.9000	+0.292%	2	5,701	-33.669%
2026-06-23	188.3500	188.3500	188.3500	188.3500	+10.670%	8	5,701	-33.475%
2026-06-22	170.1900	170.1900	170.1900	170.1900	-2.554%	4	5,693	-26.376%
2026-06-18	174.6500	174.6500	174.6500	174.6500	-1.015%	4	5,692	-28.257%
2026-06-17	176.4400	176.4400	176.4400	176.4400	+0.892%	1	5,692	-28.984%
2026-06-16	171.9200	174.8800	171.7500	174.8800	+1.087%	41	5,692	-28.351%
2026-06-04	172.7000	173.0000	172.7000	173.0000	-2.634%	112	5,710	-27.572%
2026-06-03	177.6800	177.6800	177.6800	177.6800	+2.575%	1	5,598	-29.480%
2026-06-01	173.2200	173.2200	173.2200	173.2200	-11.600%	2	5,598	-27.664%
2026-05-19	199.1700	199.1700	195.9300	195.9500	-2.512%	4	5,598	-36.055%
2026-05-12	201.0000	201.0000	201.0000	201.0000	-3.588%	1	5,601	-37.662%
2026-05-06	208.4800	208.4800	208.4800	208.4800	-2.942%	10	5,601	-39.898%
2026-05-05	215.0000	215.0000	214.8000	214.8000	+1.388%	1,264	5,551	-41.667%
2026-05-01	211.8600	211.8600	211.8600	211.8600	-2.817%	3	4,759	-40.857%
2026-04-30	222.8100	222.8100	218.0000	218.0000	-6.905%	4	4,759	-42.523%
2026-04-23	234.1700	234.1700	234.1700	234.1700	-1.526%	1	4,635	-46.492%
2026-04-20	237.8000	237.8000	237.8000	237.8000	+2.148%	1	4,634	-47.309%
2026-04-17	233.8000	233.8000	232.7000	232.8000	-4.629%	14	4,633	-46.177%
2026-04-16	247.6000	248.4000	242.5000	244.1000	-2.865%	158	4,628	-48.669%
2026-04-15	249.7000	251.3000	247.7000	251.3000	-11.107%	13	4,552	-50.139%
2026-04-08	279.4100	282.7000	279.4100	282.7000	-15.253%	2	4,562	-55.677%
2026-04-07	330.9000	333.5800	330.9000	333.5800	+1.192%	8	4,560	-62.438%
2026-04-02	329.5000	329.6500	329.5000	329.6500	-6.469%	2	4,557	-61.990%
2026-03-31	370.6400	370.6400	352.4500	352.4500	-10.659%	10	4,552	-64.449%
2026-03-30	394.4000	394.5000	394.4000	394.5000	+5.586%	10	4,545	-68.238%
2026-03-27	373.6300	373.6300	373.6300	373.6300	+5.456%	4	4,531	-66.464%
2026-03-26	336.3200	356.6000	336.2400	354.3000	+7.007%	276	4,554	-64.634%
2026-03-25	327.8200	331.5000	326.5500	331.1000	-2.445%	40	4,413	-62.156%
2026-03-24	333.0200	340.8500	333.0200	339.4000	+2.501%	33	4,394	-63.082%
2026-03-23	331.0900	331.1200	330.8300	331.1200	-2.783%	6	4,383	-62.159%
2026-03-20	340.6000	340.6000	340.6000	340.6000	+5.253%	12	4,383	-63.212%
2026-03-18	323.6000	323.6000	323.6000	323.6000	+4.300%	1	4,373	-61.279%
2026-03-16	310.8100	310.8100	310.2600	310.2600	-6.351%	2	4,373	-59.615%
2026-03-13	331.3000	331.3000	331.3000	331.3000	+13.502%	8	4,373	-62.179%
2026-03-10	294.4700	294.4700	291.8900	291.8900	-7.950%	510	4,869	-57.073%
2026-03-09	316.9000	317.1000	316.9000	317.1000	+0.987%	2	4,441	-60.486%
2026-03-06	314.0000	314.0000	314.0000	314.0000	+7.101%	1	4,441	-60.096%
2026-03-05	303.3000	303.3000	293.1800	293.1800	+4.186%	7	4,441	-57.262%
2026-03-02	281.4000	281.4000	281.4000	281.4000	-3.099%	20	4,421	-55.473%
2026-02-27	289.9000	290.4000	286.1000	290.4000	+0.659%	76	4,401	-56.853%
2026-02-12	270.4000	288.5000	270.4000	288.5000	+9.863%	3	4,349	-56.568%
2026-02-02	262.6000	262.6000	262.6000	262.6000	-1.204%	161	4,349	-52.285%
2026-01-23	265.8000	265.8000	265.8000	265.8000	+1.995%	6	4,348	-52.859%
2026-01-22	260.6000	260.6000	260.6000	260.6000	-3.159%	2	4,344	-51.919%
2026-01-21	269.1000	269.1000	269.1000	269.1000	-6.757%	1	4,342	-53.437%
2026-01-20	281.9000	288.6000	281.9000	288.6000	+10.338%	3	4,341	-56.584%
2026-01-16	260.3700	261.5600	260.3700	261.5600	-4.089%	22	4,336	-52.095%
2026-01-14	272.7100	272.7100	272.7100	272.7100	-3.820%	3	4,339	-54.054%
2026-01-02	283.5400	283.5400	283.5400	283.5400	+2.435%	1	4,512	-55.809%
2025-12-31	278.4000	278.4000	276.8000	276.8000	+1.971%	8	4,504	-54.733%
2025-12-29	271.4500	271.4500	271.4500	271.4500	-1.470%	20	4,504	-53.840%
2025-12-22	276.1000	276.1000	275.5000	275.5000	-7.177%	2	4,505	-54.519%
2025-12-12	302.6900	302.6900	296.8000	296.8000	-0.772%	139	4,384	-57.783%
2025-12-10	297.9000	300.6700	297.2900	299.1100	+0.003%	1,071	4,161	-58.109%
2025-12-03	299.1000	299.1000	299.1000	299.1000	-0.100%	10	2,922	-58.108%
2025-12-02	299.4000	299.4000	299.4000	299.4000	-14.769%	161	2,922	-58.150%
2025-11-19	351.2800	351.2800	351.2800	351.2800	+15.934%	750	3,418	-64.330%
2025-11-11	303.0000	303.0000	303.0000	303.0000	-9.471%	4	2,316	-58.647%
2025-11-07	334.7000	334.7000	334.7000	334.7000	+17.439%	17	2,316	-62.563%
2025-10-29	285.0000	285.0000	285.0000	285.0000	-3.061%	2	2,013	-56.035%
2025-10-24	294.0000	294.0000	294.0000	294.0000	-10.149%	1	2,013	-57.381%
2025-10-17	327.7200	327.7200	327.2100	327.2100	-3.367%	2	2,013	-61.707%
2025-10-10	338.6100	338.6100	338.6100	338.6100	+10.121%	2	1,944	-62.996%
2025-10-09	305.0000	307.4900	305.0000	307.4900	-0.489%	2	1,942	-59.251%
2025-09-25	309.0000	309.0000	309.0000	309.0000	+1.381%	600	1,986	-59.450%
2025-09-24	305.0400	305.0400	304.7900	304.7900	+3.319%	2	1,677	-58.890%
2025-09-23	295.0000	295.0000	295.0000	295.0000	-5.297%	500	1,677	-57.525%
2025-09-05	312.6800	312.6800	311.5000	311.5000	-0.985%	2	1,398	-59.775%
2025-09-04	313.3900	314.6000	313.3900	314.6000	-1.162%	5	1,398	-60.172%
2025-08-27	318.3000	318.3000	318.3000	318.3000	-0.717%	2	1,263	-60.635%
2025-08-26	323.0000	323.5000	320.6000	320.6000	-0.466%	407	1,263	-60.917%
2025-08-25	322.1000	322.1000	322.1000	322.1000	-3.070%	2	1,443	-61.099%
2025-08-19	331.1000	332.3000	331.1000	332.3000	+3.682%	3	1,443	-62.293%
2025-08-18	320.5000	320.5000	320.5000	320.5000	-1.657%	2	1,443	-60.905%
2025-08-15	322.0000	325.9000	322.0000	325.9000	+1.558%	7	1,443	-61.553%
2025-08-14	320.9000	320.9000	320.9000	320.9000	-1.018%	2	1,443	-60.954%
2025-08-13	325.0000	325.0000	324.2000	324.2000	-1.104%	3	1,443	-61.351%
2025-07-29	327.8200	327.8200	327.8200	327.8200	-3.809%	5	1,453	-61.778%
2025-07-23	340.8000	340.8000	340.8000	340.8000	-1.529%	1	1,458	-63.234%
2025-07-21	347.3000	347.3000	346.0900	346.0900	-5.821%	2	1,459	-63.796%
2025-07-16	368.1400	368.1400	367.4800	367.4800	+2.596%	2	1,459	-65.903%
2025-07-03	358.1800	358.1800	358.1800	358.1800	-4.120%	10	1,449	-65.018%
2025-07-02	373.5700	373.5700	373.5700	373.5700	-2.640%	30	1,449	-66.459%
2025-06-30	383.7000	383.7000	383.7000	383.7000	-9.766%	1	1,419	-67.344%
2025-06-23	425.2100	425.2300	425.2100	425.2300	+2.999%	2	1,419	-70.534%
2025-06-16	412.8500	412.8500	412.8500	412.8500	-8.566%	1	1,419	-69.650%
2025-05-29	451.5300	451.5300	451.5300	451.5300	+0.340%	71	1,269	-72.250%
2025-05-27	450.0000	450.0000	450.0000	450.0000	-9.260%	1	1,199	-72.156%
2025-05-23	495.9200	495.9200	495.9200	495.9200	+6.649%	2	1,201	-74.734%
2025-05-21	449.1000	465.0000	449.1000	465.0000	+5.718%	3	1,201	-73.054%
2025-05-20	443.4000	443.4000	439.8500	439.8500	+0.539%	6	1,201	-71.513%
2025-05-19	437.4900	437.4900	437.4900	437.4900	-3.274%	201	1,198	-71.359%
2025-05-15	452.3000	452.3000	452.3000	452.3000	-0.155%	1	1,158	-72.297%
2025-05-13	453.0000	453.0000	453.0000	453.0000	-4.208%	1	1,158	-72.340%
2025-05-12	472.7000	472.9000	472.7000	472.9000	-14.653%	2	1,157	-73.504%
2025-05-09	556.4800	556.7200	554.0900	554.0900	-2.603%	8	1,155	-77.386%
2025-05-08	569.7500	569.7500	568.9000	568.9000	-13.528%	2	1,155	-77.975%
2025-04-23	657.9000	657.9000	657.9000	657.9000	-4.280%	1	1,155	-80.955%
2025-04-11	721.3800	722.6300	687.3200	687.3200	+1.387%	338	905	-81.770%
2025-04-10	677.9700	677.9700	677.9200	677.9200	-17.246%	9	905	-81.517%
2025-04-07	873.0000	873.0000	739.0000	819.2000	+56.623%	19	905	-84.705%
2025-03-28	511.0500	523.9300	511.0500	523.0400	+9.386%	8	905	-76.044%
2025-03-27	471.7700	478.1600	471.7700	478.1600	+0.231%	2	905	-73.795%
2025-03-26	454.4600	477.0600	453.9000	477.0600	+5.521%	8	905	-73.735%
2025-03-25	453.3500	457.5900	451.6400	452.1000	+0.324%	68	904	-72.285%
2025-03-24	454.5100	454.5100	450.6400	450.6400	-9.319%	42	904	-72.195%
2025-03-21	518.1200	518.1200	496.9500	496.9500	+5.682%	356	925	-74.786%
2025-03-06	471.7800	471.7800	470.2300	470.2300	+19.378%	2	893	-73.353%
2025-02-24	393.8800	393.9000	393.8800	393.9000	-0.498%	2	893	-68.190%
2025-02-21	396.7500	396.9900	395.8300	395.8700	+10.381%	92	892	-68.348%
2025-02-19	358.4600	358.6400	358.4600	358.6400	-4.081%	152	719	-65.062%
2025-02-13	374.9900	374.9900	373.9000	373.9000	-0.139%	8	862	-66.488%
2025-02-12	374.3500	374.4200	374.3500	374.4200	-1.828%	2	862	-66.535%
2025-02-11	381.9000	383.0600	381.3900	381.3900	+0.790%	60	861	-67.146%
2025-02-10	379.0000	379.0000	378.4000	378.4000	-3.054%	20	834	-66.887%
2025-02-05	390.6900	390.6900	390.3200	390.3200	-2.530%	2	825	-67.898%
2025-02-03	399.9900	400.4500	399.9900	400.4500	+2.817%	28	825	-68.710%
2025-01-29	389.8000	389.8000	389.4800	389.4800	+1.095%	2	811	-67.829%
2025-01-28	385.2600	385.2600	385.2600	385.2600	+3.190%	1	810	-67.477%
2025-01-24	375.1800	375.1800	373.3500	373.3500	-0.602%	4	809	-66.439%
2025-01-22	373.2200	375.6100	373.2200	375.6100	-2.282%	5	808	-66.641%
2025-01-21	384.3800	384.3800	384.3800	384.3800	-1.826%	1	778	-67.402%
2025-01-17	392.3000	392.4900	390.9500	391.5300	-2.887%	112	778	-67.997%
2025-01-16	404.8300	404.8300	401.0800	403.1700	+0.692%	303	778	-68.921%
2025-01-15	399.7300	400.4900	399.7300	400.4000	-6.580%	16	548	-68.706%
2025-01-14	429.0100	431.5700	427.4500	428.6000	-2.054%	77	548	-70.765%
2025-01-10	439.0200	439.0200	437.5900	437.5900	+5.443%	4	548	-71.366%
2025-01-08	423.6400	423.6400	412.8800	415.0000	+9.268%	10	547	-69.807%
2025-01-06	379.8000	379.8000	379.8000	379.8000	-3.851%	21	547	-67.009%
2025-01-03	396.8500	396.8500	395.0100	395.0100	+5.067%	4	547	-68.279%
2024-12-26	375.9600	375.9600	375.9600	375.9600	-10.513%	1	547	-66.672%
2024-12-19	416.7000	420.1300	414.7000	420.1300	+13.163%	5	547	-70.176%
2024-12-16	371.2600	371.2600	371.2600	371.2600	+1.490%	5	463	-66.250%
2024-12-05	365.8100	365.8100	365.8100	365.8100	-2.161%	7	463	-65.747%
2024-11-29	373.7000	373.8900	373.7000	373.8900	-5.186%	8	470	-66.487%
2024-11-06	405.0000	405.0000	394.3400	394.3400	-11.978%	8	11	-68.225%
2024-11-05	448.0000	448.0000	448.0000	448.0000	-2.354%	2	11	-72.031%
2024-10-17	458.5000	459.7400	457.2700	458.8000	-2.383%	280	11	-72.690%
2024-10-15	470.0000	470.0000	470.0000	470.0000	-6.709%	2	11	-73.340%
2024-10-07	503.8000	503.8000	503.8000	503.8000	-3.429%	10	11	-75.129%
2024-09-27	521.6900	521.6900	521.6900	521.6900	+1.022%	20	11	-75.982%
2024-09-25	511.4900	517.0200	511.4900	516.4100	-0.211%	16	11	-75.736%
2024-09-23	517.5000	517.5000	517.5000	517.5000	-0.179%	2	11	-75.787%
2024-08-21	518.4300	518.4300	518.4300	518.4300	-12.180%	2	11	-75.831%
2024-08-13	590.3300	590.3300	590.3300	590.3300	-5.014%	2	11	-78.775%
2024-08-12	613.7000	621.4900	613.7000	621.4900	-1.219%	4	11	-79.839%
2024-08-09	629.1600	629.1600	629.1600	629.1600	+13.875%	2	11	-80.085%
2024-07-26	554.0600	554.0600	552.5000	552.5000	+0.898%	4	11	-77.321%
2024-07-25	550.9100	550.9100	547.5800	547.5800	+7.774%	6	11	-77.117%
2024-07-22	510.0000	511.6100	508.0800	508.0800	-21.729%	20	11	-75.339%
2024-05-02	649.1300	649.1300	649.1300	649.1300	-52.791%	150	11	-80.697%
2023-01-12	1,375.0000	1,375.0000	1,375.0000	1,375.0000	-6.758%	1	11	-90.887%
2022-12-20	1,474.6500	1,474.6500	1,474.6500	1,474.6500	+12.569%	1	11	-91.503%
2022-12-02	1,320.2900	1,320.2900	1,310.0000	1,310.0000	0.000%	12	12	-90.435%

.dark-mode .mL3Qct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mL3Qct{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5800SPX Dec 17 2027 5800.00 Put (SPX271217P05800000)option OPRA

SPX20271217P5800
SPX Dec 17 2027 5800.00 Put (SPX271217P05800000)
option OPRA