Dark

SPX20271217P5850
SPX Dec 17 2027 5850.00 Put (SPX271217P05850000)
option OPRA

EOD

Sep 8, 2026

122.00+3.653%(+4.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	122.0000	122.0000	122.0000	122.0000	+3.653%	3	595	0.000%
2026-09-04	117.7000	117.7000	117.7000	117.7000	-8.830%	2	591	+3.653%
2026-09-01	127.9000	129.1000	127.9000	129.1000	-0.077%	18	591	-5.500%
2026-08-31	129.0000	129.2000	128.5000	129.2000	-1.674%	26	577	-5.573%
2026-08-27	131.4000	131.4000	131.4000	131.4000	-5.536%	1	558	-7.154%
2026-08-26	138.9000	139.1000	138.9000	139.1000	-4.399%	6	558	-12.293%
2026-08-18	145.5000	145.5000	145.5000	145.5000	+2.393%	1	555	-16.151%
2026-08-14	142.1000	142.1000	142.1000	142.1000	+0.282%	2	554	-14.145%
2026-08-05	141.7000	141.7000	141.7000	141.7000	-2.859%	1	555	-13.903%
2026-08-04	145.8700	145.8700	145.8700	145.8700	-17.213%	1	555	-16.364%
2026-07-27	176.2000	176.2000	176.2000	176.2000	+1.968%	7	555	-30.760%
2026-07-20	173.2000	173.2000	172.8000	172.8000	-2.703%	6	555	-29.398%
2026-07-17	177.8000	178.0000	177.5000	177.6000	+6.475%	110	552	-31.306%
2026-07-15	166.8000	166.8000	166.8000	166.8000	-1.068%	1	563	-26.859%
2026-07-06	168.6000	168.6000	168.6000	168.6000	-3.215%	6	562	-27.639%
2026-07-01	174.2000	174.2000	174.2000	174.2000	-4.537%	1	562	-29.966%
2026-06-17	182.4800	182.4800	182.4800	182.4800	+0.940%	1	565	-33.143%
2026-06-16	180.7800	180.7800	180.7800	180.7800	+2.147%	3	565	-32.515%
2026-06-15	176.9800	176.9800	176.9800	176.9800	-17.989%	1	564	-31.066%
2026-06-10	215.7000	215.8000	215.6000	215.8000	+4.808%	3	564	-43.466%
2026-05-15	206.4000	206.4000	205.9000	205.9000	+1.329%	2	561	-40.748%
2026-05-13	203.0000	203.2000	203.0000	203.2000	-2.072%	30	563	-39.961%
2026-05-12	207.5000	207.5000	207.5000	207.5000	-6.193%	1	563	-41.205%
2026-05-05	222.6000	223.2000	221.2000	221.2000	-8.063%	18	563	-44.846%
2026-04-17	241.6000	241.6000	240.5000	240.6000	-5.795%	16	677	-49.293%
2026-04-15	256.9000	256.9000	255.3000	255.4000	-3.148%	8	661	-52.232%
2026-04-14	262.2000	263.7000	259.3000	263.7000	-4.214%	32	661	-53.735%
2026-04-13	275.8000	275.8000	275.3000	275.3000	-2.930%	5	663	-55.685%
2026-04-10	285.2000	285.2000	283.6100	283.6100	-16.585%	16	666	-56.983%
2026-04-01	344.5000	344.5000	340.0000	340.0000	-5.529%	3	680	-64.118%
2026-03-31	361.1100	363.1900	359.3000	359.9000	-11.724%	40	679	-66.102%
2026-03-30	407.6000	407.7000	407.4000	407.7000	+0.966%	15	678	-70.076%
2026-03-27	392.0500	403.8000	392.0200	403.8000	+8.900%	22	671	-69.787%
2026-03-26	353.9000	371.4000	353.6000	370.8000	+8.739%	41	660	-67.098%
2026-03-23	340.1000	341.0000	340.1000	341.0000	-8.506%	5	628	-64.223%
2026-03-20	366.0300	372.7000	365.0700	372.7000	+11.520%	21	628	-67.266%
2026-03-18	334.2000	334.2000	334.2000	334.2000	+1.519%	1	614	-63.495%
2026-03-16	329.2000	329.2000	329.2000	329.2000	-3.771%	1	615	-62.940%
2026-03-13	342.2000	342.2000	342.1000	342.1000	+5.717%	21	614	-64.338%
2026-03-12	320.3000	324.0000	320.1000	323.6000	-3.432%	150	593	-62.299%
2026-03-09	335.0000	335.1000	335.0000	335.1000	+7.369%	110	462	-63.593%
2026-03-05	312.1000	312.1000	312.1000	312.1000	+3.929%	1	422	-60.910%
2026-02-27	300.3000	300.3000	296.8900	300.3000	-0.898%	38	421	-59.374%
2026-02-23	303.0200	303.0200	303.0200	303.0200	+1.702%	1	377	-59.739%
2026-02-17	297.9500	297.9500	297.9500	297.9500	+0.354%	1	377	-59.054%
2026-02-12	296.8000	296.9000	296.8000	296.9000	+9.090%	2	376	-58.909%
2026-02-09	272.1600	272.1600	272.1600	272.1600	-4.673%	7	378	-55.173%
2026-02-04	285.8000	287.0000	285.5000	285.5000	+4.675%	14	371	-57.268%
2026-01-28	272.7500	272.7500	272.7500	272.7500	+2.769%	1	358	-55.270%
2026-01-27	265.4000	265.4000	265.4000	265.4000	-10.850%	1	357	-54.032%
2026-01-20	291.2000	297.8000	291.2000	297.7000	+10.341%	14	356	-59.019%
2026-01-15	268.5000	269.8000	267.3000	269.8000	-5.631%	10	356	-54.781%
2025-12-31	286.1000	286.1000	285.9000	285.9000	+3.101%	4	351	-57.328%
2025-12-30	277.3000	277.3000	277.3000	277.3000	-9.674%	28	351	-56.004%
2025-12-15	304.6000	307.0000	304.6000	307.0000	-15.590%	4	329	-60.261%
2025-10-16	363.7000	363.7000	363.7000	363.7000	+17.683%	1	205	-66.456%
2025-10-06	309.0500	309.0500	309.0500	309.0500	+2.030%	1	205	-60.524%
2025-09-23	302.3000	303.2000	302.3000	302.9000	-0.204%	3	204	-59.723%
2025-09-18	303.5200	303.5200	303.5200	303.5200	-5.593%	1	203	-59.805%
2025-09-10	321.5000	321.5000	321.5000	321.5000	-0.772%	3	203	-62.053%
2025-09-09	324.0000	324.0000	324.0000	324.0000	-1.818%	3	200	-62.346%
2025-09-08	330.0000	330.0000	330.0000	330.0000	-1.610%	3	197	-63.030%
2025-09-05	341.2500	341.2500	335.4000	335.4000	-1.018%	4	194	-63.626%
2025-09-03	338.8500	338.8500	338.8500	338.8500	+0.698%	1	191	-63.996%
2025-08-29	336.5000	336.5000	336.5000	336.5000	+3.602%	3	188	-63.744%
2025-08-28	324.8000	324.8000	324.8000	324.8000	-2.286%	3	188	-62.438%
2025-08-15	332.4000	332.4000	332.4000	332.4000	-27.958%	3	185	-63.297%
2025-05-13	461.4000	461.4000	461.4000	461.4000	-5.528%	2	182	-73.559%
2025-05-12	488.3000	488.4000	488.1000	488.4000	-37.135%	3	180	-75.020%
2025-04-10	724.1000	777.7000	724.1000	776.9000	+59.390%	3	183	-84.297%
2025-03-26	491.7200	491.7200	487.4200	487.4200	+4.364%	3	182	-74.970%
2025-03-24	469.4500	470.1500	467.0400	467.0400	-9.906%	94	182	-73.878%
2025-03-21	536.3700	536.7700	518.3900	518.3900	0.000%	176	137	-76.466%

.dark-mode .bmF7Pt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmF7Pt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5850SPX Dec 17 2027 5850.00 Put (SPX271217P05850000)option OPRA

SPX20271217P5850
SPX Dec 17 2027 5850.00 Put (SPX271217P05850000)
option OPRA