Dark

SPX20271217P5950
SPX Dec 17 2027 5950.00 Put (SPX271217P05950000)
option OPRA

EOD

Sep 10, 2026

139.60+0.143%(+0.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	139.4000	139.6000	139.3000	139.6000	+0.143%	14	2,074	0.000%
2026-09-01	137.3000	139.4000	137.3000	139.4000	+1.161%	16	2,076	+0.143%
2026-08-31	137.9000	138.6000	137.8000	137.8000	-2.684%	6	2,076	+1.306%
2026-08-28	141.6000	141.6000	141.6000	141.6000	+0.532%	20	2,076	-1.412%
2026-08-27	140.8500	140.8500	140.8500	140.8500	-5.533%	1	2,076	-0.887%
2026-08-26	147.9000	149.1000	147.9000	149.1000	-4.728%	3	2,076	-6.372%
2026-08-20	156.5000	156.5000	156.5000	156.5000	+0.514%	2	2,076	-10.799%
2026-08-18	155.7000	155.7000	155.7000	155.7000	+1.433%	1	2,074	-10.340%
2026-08-17	153.5000	153.5000	153.5000	153.5000	+2.374%	2	2,074	-9.055%
2026-08-12	149.9400	149.9400	149.9400	149.9400	-1.485%	10	2,074	-6.896%
2026-08-05	152.2000	152.2000	152.2000	152.2000	-0.976%	1	2,064	-8.279%
2026-08-04	154.1000	154.1000	153.7000	153.7000	-18.418%	9	2,067	-9.174%
2026-07-27	188.5000	188.5000	188.4000	188.4000	-4.752%	19	2,061	-25.902%
2026-07-23	197.8000	197.8000	197.8000	197.8000	+6.919%	1	2,061	-29.424%
2026-07-20	185.0000	185.0000	185.0000	185.0000	-0.323%	1	2,060	-24.541%
2026-07-07	185.6000	185.6000	185.6000	185.6000	+3.226%	1	2,060	-24.784%
2026-07-06	180.5000	180.5000	179.7000	179.8000	-5.368%	12	2,059	-22.358%
2026-07-02	190.0000	190.0000	190.0000	190.0000	-2.163%	2	2,053	-26.526%
2026-06-22	194.5000	194.5000	194.2000	194.2000	-0.349%	37	2,053	-28.115%
2026-06-17	194.8800	194.8800	194.8800	194.8800	+0.896%	1	2,051	-28.366%
2026-06-16	193.1500	193.1500	193.1500	193.1500	-15.581%	3	2,051	-27.725%
2026-06-10	228.8000	228.8000	228.8000	228.8000	+15.439%	1	2,048	-38.986%
2026-05-27	198.3000	198.3000	198.2000	198.2000	-8.495%	2	2,047	-29.566%
2026-05-13	216.6000	216.6000	216.6000	216.6000	-2.212%	1	2,050	-35.549%
2026-05-12	221.5000	221.5000	221.5000	221.5000	-6.144%	3	2,052	-36.975%
2026-05-05	237.7000	238.2000	236.0000	236.0000	-7.704%	74	2,052	-40.847%
2026-04-29	255.2000	256.0000	254.3000	255.7000	-0.467%	109	2,131	-45.405%
2026-04-17	256.8000	256.9000	256.8000	256.9000	-8.609%	7	2,234	-45.660%
2026-04-14	281.2000	281.2000	281.1000	281.1000	-4.905%	3	2,230	-50.338%
2026-04-13	305.3000	305.3000	295.6000	295.6000	-2.926%	10	2,233	-52.774%
2026-04-10	304.5100	304.5100	304.5100	304.5100	+1.673%	3	2,241	-54.156%
2026-04-09	299.8000	300.6000	299.5000	299.5000	-4.527%	5	2,247	-53.389%
2026-04-08	309.8000	313.7000	309.8000	313.7000	-15.649%	8	2,245	-55.499%
2026-04-07	371.9000	371.9000	371.9000	371.9000	+5.474%	5	2,240	-62.463%
2026-04-06	350.9000	355.0200	349.4500	352.6000	-10.508%	13	2,235	-60.408%
2026-03-26	377.8000	394.0000	377.1000	394.0000	+6.602%	54	2,242	-64.569%
2026-03-25	361.6000	369.6000	361.6000	369.6000	-1.545%	4	2,187	-62.229%
2026-03-24	375.4000	375.4000	375.4000	375.4000	-5.726%	3	2,182	-62.813%
2026-03-20	377.7600	398.2000	377.7600	398.2000	+5.408%	10	2,182	-64.942%
2026-03-19	376.1800	377.9800	376.1800	377.7700	+2.460%	7	2,170	-63.046%
2026-03-18	366.2000	368.7000	366.1000	368.7000	+6.070%	4	2,170	-62.137%
2026-03-16	338.3000	349.4000	338.3000	347.6000	-5.240%	9	2,155	-59.839%
2026-03-13	360.5300	366.8200	360.5300	366.8200	+7.069%	12	2,148	-61.943%
2026-03-11	342.5000	342.6000	342.5000	342.6000	+2.360%	5	2,147	-59.253%
2026-03-10	332.4000	334.7000	332.4000	334.7000	-5.877%	3	2,142	-58.291%
2026-03-09	366.6300	366.6300	355.6000	355.6000	+1.051%	9	2,141	-60.742%
2026-03-06	351.8000	351.9000	351.8000	351.9000	+5.771%	15	2,141	-60.330%
2026-03-05	332.9000	333.4000	331.1900	332.7000	+8.442%	77	2,141	-58.040%
2026-03-04	306.8000	306.8000	306.8000	306.8000	+2.369%	1	2,134	-54.498%
2026-02-25	299.7000	299.7000	299.7000	299.7000	+3.810%	1	2,134	-53.420%
2026-01-23	288.2000	288.8000	288.2000	288.7000	-0.345%	9	2,134	-51.645%
2026-01-22	289.7000	289.7000	289.7000	289.7000	+0.839%	1	2,125	-51.812%
2026-01-15	285.9000	287.2900	284.8000	287.2900	-1.427%	4	2,125	-51.408%
2026-01-13	291.5200	291.5200	291.4500	291.4500	-1.816%	2	2,125	-52.102%
2026-01-06	296.8400	296.8400	296.8400	296.8400	-0.709%	1	2,125	-52.971%
2025-12-23	298.9600	298.9600	298.9600	298.9600	-5.272%	1	2,016	-53.305%
2025-12-19	315.6000	315.6000	315.6000	315.6000	-4.219%	6	2,015	-55.767%
2025-12-10	328.7000	329.5000	328.7000	329.5000	+2.393%	10	2,009	-57.633%
2025-12-09	323.2000	323.2000	321.3000	321.8000	-4.454%	16	1,999	-56.619%
2025-11-26	337.4000	337.4000	336.8000	336.8000	-7.675%	37	1,946	-58.551%
2025-11-24	368.2000	368.2000	364.8000	364.8000	-7.639%	8	1,946	-61.732%
2025-11-20	394.9700	394.9700	394.9700	394.9700	+3.233%	100	1,940	-64.656%
2025-11-19	367.8000	382.6000	367.8000	382.6000	+5.197%	7	1,840	-63.513%
2025-10-17	363.7000	363.7000	363.7000	363.7000	+9.383%	4	65	-61.617%
2025-09-26	332.5000	332.5000	332.5000	332.5000	-2.464%	4	63	-58.015%
2025-09-25	340.9000	340.9000	340.9000	340.9000	+4.667%	4	63	-59.050%
2025-09-19	325.7000	325.7000	325.7000	325.7000	-2.979%	3	61	-57.138%
2025-09-16	335.7000	335.7000	335.7000	335.7000	+0.629%	3	58	-58.415%
2025-09-15	333.6000	333.6000	333.6000	333.6000	-0.891%	3	57	-58.153%
2025-09-12	336.6000	336.6000	336.6000	336.6000	-5.484%	3	56	-58.526%
2025-08-26	356.1300	356.1300	356.1300	356.1300	-1.322%	1	20	-60.801%
2025-08-19	360.9000	360.9000	360.9000	360.9000	+2.064%	1	20	-61.319%
2025-08-15	353.6000	353.6000	353.6000	353.6000	-9.598%	6	20	-60.520%
2025-07-17	391.3500	391.3500	391.1400	391.1400	-0.509%	2	19	-64.309%
2025-07-15	393.6400	393.6400	393.1400	393.1400	-15.841%	4	19	-64.491%
2025-06-18	467.1400	467.1400	467.1400	467.1400	-2.439%	1	17	-70.116%
2025-06-13	478.8200	478.8200	478.8200	478.8200	+7.352%	2	17	-70.845%
2025-06-11	446.0300	446.0300	446.0300	446.0300	-26.367%	1	17	-68.702%
2025-05-05	608.8200	608.8200	605.7300	605.7500	-26.933%	34	17	-76.954%
2025-04-10	829.0300	829.0300	829.0300	829.0300	-4.125%	6	11	-83.161%
2025-04-07	910.9000	910.9000	864.7000	864.7000	+64.639%	6	11	-83.856%
2025-03-26	525.8400	525.8400	525.2100	525.2100	+5.481%	2	5	-73.420%
2025-03-25	497.6400	497.9200	497.6400	497.9200	-0.783%	2	5	-71.963%
2025-03-24	502.0300	502.0300	501.8500	501.8500	-10.717%	2	3	-72.183%
2025-03-21	571.9000	574.9900	557.3200	562.0900	0.000%	80	4	-75.164%

.dark-mode .SCRWpK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SCRWpK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P5950SPX Dec 17 2027 5950.00 Put (SPX271217P05950000)option OPRA

SPX20271217P5950
SPX Dec 17 2027 5950.00 Put (SPX271217P05950000)
option OPRA