Dark

SPX20271217P5900
SPX Dec 17 2027 5900.00 Put (SPX271217P05900000)
option OPRA

EOD

Sep 10, 2026

134.70+11.414%(+13.80)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	136.9000	136.9000	134.4000	134.7000	+11.414%	17	6,041	0.000%
2026-09-03	120.9000	120.9000	120.9000	120.9000	-4.691%	1	6,072	+11.414%
2026-09-02	126.8500	126.8500	126.8500	126.8500	-5.758%	1	6,071	+6.188%
2026-09-01	133.1000	134.6000	132.9000	134.6000	+2.357%	18	6,072	+0.074%
2026-08-31	133.5000	133.5000	131.4000	131.5000	-7.460%	6	6,065	+2.433%
2026-08-26	143.2000	143.9000	142.1000	142.1000	-3.136%	10	6,003	-5.208%
2026-08-24	146.8000	146.8000	146.7000	146.7000	-0.992%	63	6,002	-8.180%
2026-08-11	146.7000	148.1700	146.7000	148.1700	+0.926%	3	5,951	-9.091%
2026-08-10	145.0200	147.2300	144.7000	146.8100	+0.507%	106	5,951	-8.249%
2026-08-07	145.2000	147.0600	145.2000	146.0700	-0.768%	7	5,951	-7.784%
2026-08-05	147.1700	147.2000	147.1700	147.2000	-1.075%	5	5,952	-8.492%
2026-08-04	154.1500	154.9400	148.8000	148.8000	-6.179%	20	5,955	-9.476%
2026-08-03	160.9700	160.9700	158.6000	158.6000	-6.248%	19	5,955	-15.069%
2026-07-31	170.3900	175.4800	169.1300	169.1700	-3.990%	45	5,955	-20.376%
2026-07-30	177.3000	177.3000	175.5500	176.2000	-4.244%	7	5,972	-23.553%
2026-07-29	184.0100	184.0100	184.0100	184.0100	+2.696%	4	5,972	-26.797%
2026-07-28	178.4500	179.1800	176.8700	179.1800	-4.615%	8	5,972	-24.824%
2026-07-27	177.8800	187.8500	177.8800	187.8500	-0.292%	9	5,972	-28.294%
2026-07-24	184.2700	188.4000	181.9100	188.4000	-1.890%	8	5,974	-28.503%
2026-07-23	187.9100	192.0300	187.9100	192.0300	+9.606%	11	5,974	-29.855%
2026-07-22	175.9000	176.4300	174.7000	175.2000	-0.057%	104	5,974	-23.116%
2026-07-21	177.5000	177.5000	175.3000	175.3000	-5.207%	7	5,974	-23.160%
2026-07-20	180.2200	184.9300	178.7000	184.9300	-4.419%	8	5,972	-27.162%
2026-07-17	191.5800	193.4800	191.4100	193.4800	+7.417%	9	5,972	-30.380%
2026-07-16	172.8700	180.1200	172.8700	180.1200	+4.206%	10	5,973	-25.217%
2026-07-15	171.7400	179.4500	171.7400	172.8500	-1.302%	7	5,974	-22.071%
2026-07-14	179.4500	179.4500	175.1300	175.1300	+2.272%	6	5,976	-23.086%
2026-07-10	173.3800	173.3800	171.2400	171.2400	-2.925%	66	5,976	-21.338%
2026-07-09	176.4000	176.4000	176.4000	176.4000	-3.464%	277	5,976	-23.639%
2026-07-08	182.7300	182.7300	182.7300	182.7300	+3.977%	4	5,770	-26.285%
2026-07-07	177.4100	177.4100	175.7400	175.7400	+1.058%	22	5,770	-23.353%
2026-07-06	174.8000	176.0000	173.9000	173.9000	-0.229%	10	5,750	-22.542%
2026-07-02	174.3000	174.3000	174.3000	174.3000	-3.220%	4	5,750	-22.719%
2026-07-01	174.8900	180.1000	174.7000	180.1000	+0.603%	10	5,750	-25.208%
2026-06-30	179.0200	179.0200	179.0200	179.0200	-9.173%	4	5,748	-24.757%
2026-06-25	197.1000	197.1000	197.1000	197.1000	-2.159%	1	5,749	-31.659%
2026-06-23	201.4500	201.4500	201.4500	201.4500	+11.175%	8	5,749	-33.135%
2026-06-22	181.7900	181.7900	181.2000	181.2000	-2.868%	5	5,749	-25.662%
2026-06-18	186.5500	186.5500	186.5500	186.5500	-5.544%	4	5,737	-27.794%
2026-06-17	188.4900	197.5000	188.4900	197.5000	+6.183%	7	5,737	-31.797%
2026-06-16	186.8800	186.8800	185.8000	186.0000	-16.027%	5	5,737	-27.581%
2026-06-10	207.2400	221.5000	207.2400	221.5000	+19.704%	111	5,736	-39.187%
2026-06-01	185.0200	185.1600	185.0200	185.0400	-3.434%	20	5,669	-27.205%
2026-05-26	191.6200	191.6200	191.6200	191.6200	-2.879%	2	5,660	-29.705%
2026-05-21	197.3000	197.3000	197.3000	197.3000	-2.520%	1	5,658	-31.728%
2026-05-20	202.4000	202.4000	202.4000	202.4000	-2.599%	3	5,659	-33.449%
2026-05-19	211.4000	211.6000	207.8000	207.8000	-1.000%	140	5,659	-35.178%
2026-05-15	209.9000	209.9000	209.9000	209.9000	-2.053%	150	5,659	-35.827%
2026-05-12	214.4000	214.4000	214.3000	214.3000	-2.369%	2	5,597	-37.144%
2026-05-07	218.4500	219.5000	218.4500	219.5000	0.000%	3,612	5,579	-38.633%
2026-05-06	221.5400	221.5400	219.5000	219.5000	-3.939%	405	2,904	-38.633%
2026-05-05	230.6000	230.6000	228.5000	228.5000	-3.870%	224	3,092	-41.050%
2026-05-04	237.7000	237.7000	237.7000	237.7000	+3.240%	4	3,117	-43.332%
2026-05-01	230.7900	230.7900	230.2400	230.2400	-7.534%	10	3,317	-41.496%
2026-04-24	249.0000	249.0000	249.0000	249.0000	-0.360%	1	3,317	-45.904%
2026-04-23	252.1000	252.1000	249.4000	249.9000	+0.563%	10	3,316	-46.098%
2026-04-17	251.4700	251.4700	248.5000	248.5000	-6.649%	14	3,316	-45.795%
2026-04-15	266.5000	267.3000	265.0000	266.2000	-2.060%	7	3,312	-49.399%
2026-04-14	272.3800	272.9000	268.1000	271.8000	-7.352%	140	3,311	-50.442%
2026-04-13	293.3700	293.3700	293.3700	293.3700	+0.562%	1	3,337	-54.085%
2026-04-10	291.7300	291.7300	291.7300	291.7300	-0.181%	1	3,337	-53.827%
2026-04-09	301.1600	301.1600	292.2600	292.2600	-3.513%	355	3,337	-53.911%
2026-04-08	304.2000	304.2000	301.5000	302.9000	-12.583%	4	2,987	-55.530%
2026-04-07	358.0700	358.0700	346.5000	346.5000	+2.002%	13	2,986	-61.126%
2026-04-06	339.6000	339.7000	339.6000	339.7000	-4.337%	3	2,979	-60.347%
2026-04-02	354.8000	355.2000	354.8000	355.1000	-0.616%	6	2,989	-62.067%
2026-04-01	352.6000	357.3000	349.2000	357.3000	-15.211%	10	2,989	-62.301%
2026-03-30	421.0000	421.4000	420.9000	421.4000	+2.232%	33	2,994	-68.035%
2026-03-27	412.2000	412.2000	412.2000	412.2000	+8.617%	72	2,965	-67.322%
2026-03-26	365.8000	379.5000	365.2000	379.5000	+6.541%	27	3,037	-64.506%
2026-03-25	354.2000	356.2000	354.2000	356.2000	+0.174%	5	3,037	-62.184%
2026-03-24	364.7000	364.7000	355.5800	355.5800	+5.263%	10	3,032	-62.118%
2026-03-23	337.8000	337.8000	337.8000	337.8000	-9.381%	2	3,041	-60.124%
2026-03-20	365.8100	372.7700	362.3300	372.7700	+1.808%	22	3,030	-63.865%
2026-03-19	363.7400	366.1500	363.7400	366.1500	+11.505%	9	3,030	-63.212%
2026-03-17	328.3700	328.3700	328.3700	328.3700	-1.313%	1	3,039	-58.979%
2026-03-16	332.7400	332.7400	332.7400	332.7400	-5.819%	1	3,039	-59.518%
2026-03-13	355.1200	355.4100	353.3000	353.3000	+8.159%	14	3,039	-61.874%
2026-03-11	327.2200	327.6500	326.6500	326.6500	-4.208%	20	3,003	-58.763%
2026-03-06	330.2300	341.2000	330.2300	341.0000	+5.802%	18	3,009	-60.499%
2026-03-05	309.6400	323.5100	309.6400	322.3000	+8.082%	9	2,995	-58.207%
2026-03-04	297.9000	298.2000	297.9000	298.2000	-3.682%	20	2,991	-54.829%
2026-02-27	310.3000	310.3600	308.8000	309.6000	+6.722%	53	2,976	-56.492%
2026-02-25	290.0000	290.1000	290.0000	290.1000	-7.411%	3	2,921	-53.568%
2026-02-23	313.3200	313.3200	313.3200	313.3200	+4.754%	1	2,921	-57.009%
2026-02-18	299.4000	299.4000	299.1000	299.1000	-6.188%	19	2,920	-54.965%
2026-02-13	318.8300	318.8300	318.8300	318.8300	+12.379%	1	2,920	-57.752%
2026-02-09	283.7100	283.7100	283.7100	283.7100	-7.547%	1	2,880	-52.522%
2026-02-05	306.8700	306.8700	306.8700	306.8700	+5.671%	1	2,880	-56.105%
2026-01-30	290.4000	290.4000	290.4000	290.4000	+4.348%	2	2,946	-53.616%
2026-01-22	278.3000	278.3000	278.3000	278.3000	-3.099%	1	2,946	-51.599%
2026-01-21	287.2000	287.2000	287.2000	287.2000	-6.723%	1	2,945	-53.099%
2026-01-20	298.2400	307.9000	298.2400	307.9000	+10.438%	106	2,944	-56.252%
2026-01-16	279.2000	279.2000	278.3000	278.8000	-0.818%	30	2,808	-51.686%
2026-01-15	279.3000	281.3000	278.2000	281.1000	-2.314%	7	2,808	-52.081%
2026-01-14	289.8300	293.8900	287.7600	287.7600	-0.125%	256	2,807	-53.190%
2026-01-06	288.1200	288.1200	288.1200	288.1200	-5.099%	1	1,975	-53.249%
2026-01-02	302.3100	303.6000	302.3100	303.6000	+2.033%	3	1,976	-55.632%
2025-12-31	297.5500	297.5500	297.5500	297.5500	+2.852%	1	1,976	-54.730%
2025-12-30	289.3000	289.3000	289.3000	289.3000	+0.801%	2	1,976	-53.439%
2025-12-26	287.0000	287.0000	287.0000	287.0000	+0.087%	1	1,974	-53.066%
2025-12-24	286.7500	286.7500	286.7500	286.7500	-0.923%	1	1,972	-53.025%
2025-12-23	289.4200	289.4200	289.4200	289.4200	-1.541%	1	1,972	-53.459%
2025-12-22	294.2000	294.6100	293.9500	293.9500	-8.109%	4	1,971	-54.176%
2025-12-10	319.3100	319.8900	318.6000	319.8900	-15.507%	5	1,971	-57.892%
2025-11-21	370.7000	378.6000	370.7000	378.6000	+17.018%	10	1,971	-64.422%
2025-10-23	328.5600	328.5600	323.5400	323.5400	-1.387%	54	1,833	-58.367%
2025-10-20	327.8500	328.0900	327.8500	328.0900	-6.527%	2	1,806	-58.944%
2025-10-13	348.1000	351.0000	348.1000	351.0000	+9.516%	6	1,747	-61.624%
2025-09-29	320.5000	320.5000	320.5000	320.5000	+2.560%	1	1,375	-57.972%
2025-09-23	312.0000	312.5000	312.0000	312.5000	-3.520%	3	1,401	-56.896%
2025-09-11	323.9000	323.9000	323.9000	323.9000	-3.380%	3	1,329	-58.413%
2025-09-09	335.1100	335.2300	335.1100	335.2300	-4.053%	2	1,327	-59.819%
2025-09-03	349.3900	349.3900	349.3900	349.3900	+1.419%	1	1,326	-61.447%
2025-08-27	344.5000	344.5000	344.5000	344.5000	-0.107%	1	1,082	-60.900%
2025-08-26	344.8700	344.8700	344.8700	344.8700	+0.428%	101	1,082	-60.942%
2025-08-15	343.0000	343.4000	343.0000	343.4000	-8.427%	7	991	-60.775%
2025-08-04	374.9300	376.8000	374.9300	375.0000	+4.942%	3	991	-64.080%
2025-07-24	357.3400	357.3400	357.3400	357.3400	-7.828%	1	991	-62.305%
2025-07-16	387.6900	387.6900	387.6900	387.6900	-5.770%	125	990	-65.256%
2025-06-30	411.4300	411.4300	411.4300	411.4300	-9.845%	9	990	-67.261%
2025-06-23	456.8200	456.8200	456.2000	456.3600	+0.526%	210	999	-70.484%
2025-06-18	453.9700	453.9700	453.9700	453.9700	-0.268%	1	1,060	-70.328%
2025-06-13	455.1900	455.1900	455.1900	455.1900	+2.659%	300	1,060	-70.408%
2025-06-12	443.4000	443.4000	443.4000	443.4000	-7.928%	1	910	-69.621%
2025-05-29	481.5800	481.5800	481.5800	481.5800	+0.352%	10	909	-72.030%
2025-05-27	479.8900	479.8900	479.8900	479.8900	+2.128%	5	899	-71.931%
2025-05-20	468.7300	469.8900	468.7300	469.8900	-1.524%	4	874	-71.334%
2025-05-13	477.1600	477.1600	477.1600	477.1600	-36.598%	1	871	-71.770%
2025-04-17	752.6000	752.6000	752.6000	752.6000	-5.901%	1	770	-82.102%
2025-04-10	800.3000	800.3000	799.8000	799.8000	-0.170%	2	770	-83.158%
2025-04-04	801.1600	801.1600	801.1600	801.1600	+59.064%	2	768	-83.187%
2025-03-26	508.0700	508.0700	503.6700	503.6700	+3.800%	3	768	-73.256%
2025-03-24	485.0600	485.5800	484.8600	485.2300	-9.825%	16	768	-72.240%
2025-03-21	553.7900	557.7500	536.5500	538.1000	-0.466%	228	776	-74.967%
2025-03-20	540.6200	540.6200	540.6200	540.6200	-1.275%	1	779	-75.084%
2025-03-14	547.6000	547.6000	547.6000	547.6000	-2.340%	2	699	-75.402%
2025-03-12	560.7200	560.7200	560.7200	560.7200	+10.421%	1	699	-75.977%
2025-03-07	507.6400	507.8000	507.6400	507.8000	+14.796%	4	699	-73.474%
2025-02-25	443.0300	443.0300	442.3500	442.3500	+5.006%	2	639	-69.549%
2025-02-21	418.7300	422.8500	417.9800	421.2600	+6.250%	144	639	-68.024%
2025-02-20	397.7700	401.0300	396.4800	396.4800	+2.627%	5	612	-66.026%
2025-02-19	386.4700	386.4700	386.3300	386.3300	-3.224%	2	609	-65.133%
2025-02-13	399.1800	399.2000	398.3000	399.2000	-1.056%	9	600	-66.258%
2025-02-11	406.7700	407.6000	403.4500	403.4600	-0.035%	186	600	-66.614%
2025-02-10	404.8000	405.0000	403.6000	403.6000	-0.647%	9	555	-66.625%
2025-02-06	406.2000	406.2300	406.2000	406.2300	-4.609%	52	546	-66.841%
2025-02-03	422.5700	425.8600	422.0700	425.8600	+3.894%	141	496	-68.370%
2025-01-31	410.4100	410.4100	409.9000	409.9000	-1.129%	4	496	-67.138%
2025-01-29	416.0400	416.0400	414.5800	414.5800	+1.347%	2	496	-67.509%
2025-01-21	409.0700	409.0700	409.0700	409.0700	-1.829%	1	495	-67.072%
2025-01-17	419.0600	419.0600	416.5000	416.6900	-2.437%	92	495	-67.674%
2025-01-16	428.7000	429.2000	427.1000	427.1000	+0.254%	32	495	-68.462%
2025-01-15	438.2900	438.3800	424.6100	426.0200	-6.472%	60	497	-68.382%
2025-01-14	455.9400	460.5300	448.1300	455.5000	+3.495%	31	527	-70.428%
2025-01-08	449.9400	449.9400	440.1200	440.1200	+5.628%	9	545	-69.395%
2025-01-06	410.9200	417.4100	410.8400	416.6700	-1.172%	12	545	-67.672%
2025-01-03	421.6100	421.6100	421.6100	421.6100	+6.642%	52	545	-68.051%
2024-12-16	395.3500	395.3500	395.3500	395.3500	+0.960%	5	454	-65.929%
2024-12-05	390.0100	391.5900	390.0100	391.5900	-0.649%	17	454	-65.602%
2024-12-02	394.1500	394.1500	394.1500	394.1500	-0.990%	1	451	-65.825%
2024-11-29	397.9000	398.0900	397.9000	398.0900	-8.187%	8	0	-66.163%
2024-11-20	433.9800	433.9800	433.5900	433.5900	+0.298%	204	0	-68.934%
2024-11-19	432.9500	432.9500	432.3000	432.3000	+3.926%	4	0	-68.841%
2024-11-07	415.9700	415.9700	415.9700	415.9700	-0.886%	4	0	-67.618%
2024-11-06	419.6900	419.6900	419.6900	419.6900	-14.950%	6	0	-67.905%
2024-10-15	494.8500	494.8500	493.4600	493.4600	-2.908%	4	0	-72.703%
2024-10-09	508.0700	508.2400	508.0700	508.2400	-6.066%	4	0	-73.497%
2024-09-27	541.2900	541.2900	541.0600	541.0600	-0.730%	4	0	-75.104%
2024-09-26	548.5600	548.5600	535.8900	545.0400	-0.159%	8	0	-75.286%
2024-09-25	544.8900	546.5500	542.8600	545.9100	-1.250%	340	0	-75.326%
2024-06-24	542.7700	552.8200	542.7700	552.8200	0.000%	6	0	-75.634%

.dark-mode .SVmfMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SVmfMB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5900SPX Dec 17 2027 5900.00 Put (SPX271217P05900000)option OPRA

SPX20271217P5900
SPX Dec 17 2027 5900.00 Put (SPX271217P05900000)
option OPRA