Dark

SPX20271217P6000
SPX Dec 17 2027 6000.00 Put (SPX271217P06000000)
option OPRA

EOD

Sep 10, 2026

144.40+2.557%(+3.60)441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	145.5000	147.8100	144.1000	144.4000	+2.557%	441	89,968	0.000%
2026-09-09	140.8000	140.8000	140.8000	140.8000	+4.142%	1	90,048	+2.557%
2026-09-08	132.6000	135.7000	132.6000	135.2000	+2.806%	98	90,049	+6.805%
2026-09-04	129.9500	131.5100	129.9500	131.5100	+1.239%	113	90,088	+9.802%
2026-09-03	133.4800	133.4800	129.9000	129.9000	-4.640%	21	90,088	+11.162%
2026-09-02	140.6000	140.6000	136.2200	136.2200	-6.236%	6	90,086	+6.005%
2026-09-01	142.3000	145.2800	142.3000	145.2800	+1.396%	10	90,084	-0.606%
2026-08-31	146.7100	147.6000	143.2800	143.2800	-1.390%	15	90,084	+0.782%
2026-08-28	145.4500	147.3000	141.7400	145.3000	-1.438%	58	90,079	-0.619%
2026-08-27	147.0000	147.4200	147.0000	147.4200	-3.729%	6	90,078	-2.049%
2026-08-26	155.0000	155.0000	153.1300	153.1300	-2.359%	92	90,025	-5.701%
2026-08-25	156.3500	156.8300	156.3500	156.8300	-0.678%	64	90,040	-7.926%
2026-08-24	158.3000	158.5500	157.2500	157.9000	+1.864%	710	89,989	-8.550%
2026-08-21	156.6800	156.6800	155.0100	155.0100	-4.315%	3	89,514	-6.845%
2026-08-20	160.8400	162.0000	160.8400	162.0000	+0.621%	583	89,487	-10.864%
2026-08-18	161.0000	161.0000	161.0000	161.0000	+1.385%	1	89,080	-10.311%
2026-08-17	156.0000	158.8000	155.8000	158.8000	+2.386%	19	89,081	-9.068%
2026-08-14	154.9000	156.7500	154.9000	155.1000	-0.353%	65	89,081	-6.899%
2026-08-13	155.3600	155.8200	155.3600	155.6500	+0.393%	95	89,080	-7.228%
2026-08-12	157.1100	157.1100	155.0400	155.0400	-2.164%	11	89,076	-6.863%
2026-08-11	156.9000	159.3700	156.6700	158.4700	+0.930%	13	89,075	-8.879%
2026-08-10	154.5500	157.5800	154.3300	157.0100	0.000%	222	89,074	-8.031%
2026-08-07	157.2200	157.4100	156.1700	157.0100	-0.940%	30	89,075	-8.031%
2026-08-06	159.0000	159.0800	156.5500	158.5000	+0.648%	48	89,072	-8.896%
2026-08-05	157.3200	157.8900	156.4000	157.4800	-1.476%	18	89,053	-8.306%
2026-08-04	164.8900	165.7000	159.6800	159.8400	-5.476%	1,379	87,690	-9.660%
2026-08-03	171.3700	171.6400	169.1000	169.1000	-5.547%	94	88,100	-14.607%
2026-07-31	182.8000	183.0000	179.0300	179.0300	-4.827%	23	88,067	-19.343%
2026-07-30	194.2000	194.5500	188.0500	188.1100	-9.240%	57	88,024	-23.236%
2026-07-29	193.8300	207.7000	192.2300	207.2600	+8.849%	38	88,076	-30.329%
2026-07-28	198.1500	198.2600	190.4100	190.4100	-2.713%	11	88,053	-24.164%
2026-07-27	190.2000	201.8200	189.5700	195.7200	-2.941%	73	88,044	-26.221%
2026-07-24	202.7500	202.7500	193.4300	201.6500	-1.778%	13	88,020	-28.391%
2026-07-23	207.1400	207.1400	205.3000	205.3000	+7.911%	9	88,012	-29.664%
2026-07-22	188.9300	190.2600	186.9300	190.2500	-1.842%	261	88,005	-24.100%
2026-07-21	193.8200	193.8200	193.8200	193.8200	-1.714%	3	88,010	-25.498%
2026-07-20	192.4600	197.9500	190.9000	197.2000	+0.372%	32	88,010	-26.775%
2026-07-17	202.4400	202.4400	196.4700	196.4700	+2.376%	4	88,015	-26.503%
2026-07-16	188.8400	191.9100	188.8400	191.9100	+3.094%	303	88,015	-24.756%
2026-07-15	184.0900	189.1000	184.0900	186.1500	-1.643%	136	88,317	-22.428%
2026-07-14	189.2600	189.2600	189.2600	189.2600	-1.658%	1,001	87,387	-23.703%
2026-07-13	186.0100	192.4500	186.0100	192.4500	+5.273%	37	87,324	-24.968%
2026-07-10	185.6000	186.4500	182.8100	182.8100	-2.026%	72	87,291	-21.011%
2026-07-09	187.8600	187.8600	186.5900	186.5900	-7.178%	17	87,277	-22.611%
2026-07-08	201.0200	201.0200	201.0200	201.0200	+5.246%	32	87,237	-28.166%
2026-07-07	187.8000	191.2000	187.8000	191.0000	+2.451%	5	87,255	-24.398%
2026-07-06	187.1800	187.1800	185.8000	186.4300	-4.297%	10	87,257	-22.545%
2026-07-02	186.6100	194.8000	186.6100	194.8000	+2.840%	5	87,187	-25.873%
2026-07-01	190.7500	190.7500	187.6700	189.4200	+0.011%	35	87,187	-23.767%
2026-06-30	193.1000	193.1000	187.9000	189.4000	-10.194%	84	87,180	-23.759%
2026-06-26	219.5200	219.5200	209.1800	210.9000	+1.297%	83	87,130	-31.532%
2026-06-25	210.7500	211.6100	208.2000	208.2000	-1.411%	73	87,049	-30.644%
2026-06-24	210.0700	214.7600	210.0700	211.1800	+0.133%	7	87,037	-31.622%
2026-06-23	219.0500	221.0100	210.9000	210.9000	+5.820%	132	87,021	-31.532%
2026-06-22	194.7000	203.3700	194.7000	199.3000	+0.080%	35	87,008	-27.546%
2026-06-18	198.2900	199.2900	198.2900	199.1400	-4.990%	8	87,002	-27.488%
2026-06-17	201.3800	209.6000	201.3800	209.6000	+5.021%	4	87,002	-31.107%
2026-06-16	197.3800	199.5800	197.2200	199.5800	+1.356%	13	87,002	-27.648%
2026-06-15	197.2400	197.2400	196.9100	196.9100	-7.424%	2	86,723	-26.667%
2026-06-12	214.0300	217.9000	212.7000	212.7000	-1.414%	6	86,723	-32.111%
2026-06-11	231.4500	237.6000	214.9300	215.7500	-8.812%	8	86,723	-33.071%
2026-06-10	230.3900	236.6000	230.3900	236.6000	+5.961%	25	86,732	-38.969%
2026-06-09	229.7700	229.7700	222.9400	223.2900	+2.899%	551	86,721	-35.331%
2026-06-08	212.5600	217.0000	210.4000	217.0000	-5.455%	18	86,470	-33.456%
2026-06-05	213.1000	229.5200	213.1000	229.5200	+15.505%	460	86,473	-37.086%
2026-06-04	200.5800	200.5800	198.7100	198.7100	-2.113%	3	86,470	-27.331%
2026-06-03	200.1800	203.3000	200.1800	203.0000	+2.993%	413	86,464	-28.867%
2026-06-02	196.5000	197.1000	196.4700	197.1000	-0.147%	608	86,063	-26.738%
2026-06-01	197.6000	198.1900	196.6000	197.3900	+0.269%	185	85,856	-26.845%
2026-05-29	196.8600	196.8600	196.8600	196.8600	-1.452%	3	85,775	-26.648%
2026-05-28	201.1200	201.1200	199.7600	199.7600	-2.308%	808	85,324	-27.713%
2026-05-27	205.7300	205.7300	204.4800	204.4800	-0.054%	3	85,372	-29.382%
2026-05-26	203.8600	205.8600	203.8600	204.5900	-0.627%	51	85,370	-29.420%
2026-05-22	208.1900	208.1900	205.8800	205.8800	-2.482%	9	85,322	-29.862%
2026-05-21	211.5900	211.5900	211.1200	211.1200	-2.647%	5,004	84,415	-31.603%
2026-05-20	220.0500	220.0500	216.8600	216.8600	-3.485%	14,453	84,415	-33.413%
2026-05-19	226.0000	226.5200	222.0000	224.6900	-0.742%	4,167	66,901	-35.734%
2026-05-18	226.3700	226.3700	226.3700	226.3700	+1.090%	115	66,901	-36.211%
2026-05-15	225.4000	225.4000	221.2300	223.9300	+3.528%	21	66,901	-35.516%
2026-05-14	223.5000	223.5000	216.0000	216.3000	-3.135%	2,587	64,260	-33.241%
2026-05-13	226.6500	226.6500	223.2000	223.3000	-2.404%	215	62,241	-35.334%
2026-05-12	232.2400	236.8000	228.8000	228.8000	-0.201%	712	62,241	-36.888%
2026-05-11	226.1800	230.1100	226.1800	229.2600	-0.200%	1,010	62,241	-37.015%
2026-05-08	231.7300	231.7300	229.7200	229.7200	-2.342%	1,503	60,601	-37.141%
2026-05-07	233.4600	237.0300	233.4600	235.2300	+0.286%	19	59,891	-38.613%
2026-05-06	237.6700	237.6700	234.4800	234.5600	-3.461%	136	59,884	-38.438%
2026-05-05	245.9500	246.0900	242.9700	242.9700	-3.457%	1,166	59,740	-40.569%
2026-05-04	248.3700	256.6400	248.3100	251.6700	+1.194%	12	58,905	-42.623%
2026-05-01	243.0000	248.7000	243.0000	248.7000	+0.040%	6	58,901	-41.938%
2026-04-30	257.0000	257.0000	248.6000	248.6000	-5.006%	861	58,901	-41.915%
2026-04-29	262.6500	268.4000	261.7000	261.7000	-0.536%	93	59,140	-44.822%
2026-04-28	266.6300	266.6300	263.1100	263.1100	+1.473%	2,255	57,883	-45.118%
2026-04-27	259.2900	259.2900	259.2900	259.2900	-0.537%	10	57,546	-44.309%
2026-04-24	263.7500	263.7500	260.0800	260.6900	-3.918%	4	57,296	-44.609%
2026-04-23	262.1500	273.3200	262.1500	271.3200	+3.297%	27	57,294	-46.779%
2026-04-22	265.3100	266.8600	262.6600	262.6600	-4.111%	162	57,267	-45.024%
2026-04-21	265.2100	276.7200	265.2100	273.9200	+1.111%	1,519	56,721	-47.284%
2026-04-20	273.6300	273.6300	269.7800	270.9100	+2.076%	1,296	56,721	-46.698%
2026-04-17	269.2700	269.2700	262.1700	265.4000	-4.840%	1,982	56,020	-45.592%
2026-04-16	282.4800	282.4800	278.6900	278.9000	-0.606%	1,906	55,463	-48.225%
2026-04-15	283.2500	287.1000	279.9700	280.6000	-3.074%	2,613	53,923	-48.539%
2026-04-14	290.7000	290.7000	288.7000	289.5000	-4.320%	337	53,218	-50.121%
2026-04-13	312.8700	314.9500	302.5700	302.5700	-3.332%	88	53,227	-52.276%
2026-04-10	314.0000	315.9000	313.0000	313.0000	+0.559%	13	53,189	-53.866%
2026-04-09	322.7700	322.7700	310.1800	311.2600	-2.692%	37	53,197	-53.608%
2026-04-08	316.6400	326.6500	316.6400	319.8700	-13.937%	160	53,205	-54.857%
2026-04-07	382.3200	382.3200	369.2700	371.6700	+2.408%	8	53,149	-61.148%
2026-04-06	367.4900	367.4900	361.4600	362.9300	-2.796%	492	53,146	-60.213%
2026-04-02	376.1200	379.2900	373.3700	373.3700	+0.530%	134	52,723	-61.325%
2026-04-01	383.0000	383.0000	371.4000	371.4000	-7.513%	6	52,723	-61.120%
2026-03-31	424.9600	424.9600	398.4200	401.5700	-11.907%	806	52,427	-64.041%
2026-03-30	430.4100	457.3200	429.2900	455.8500	+2.887%	423	52,346	-68.323%
2026-03-27	426.8200	443.0600	426.8200	443.0600	+8.620%	4,909	52,295	-67.408%
2026-03-26	391.7600	407.9000	389.5500	407.9000	+7.807%	119	47,931	-64.599%
2026-03-25	378.3600	378.3600	378.3600	378.3600	-1.974%	3,638	46,929	-61.835%
2026-03-24	391.9400	391.9400	383.7700	385.9800	+2.404%	17	48,532	-62.589%
2026-03-23	363.7000	381.3400	363.7000	376.9200	-6.075%	21	48,517	-61.689%
2026-03-20	383.7700	408.2000	383.7700	401.3000	+5.800%	136	48,514	-64.017%
2026-03-19	393.2000	393.2000	369.8000	379.3000	+0.824%	68	48,475	-61.930%
2026-03-18	364.2000	376.5500	363.3400	376.2000	+7.455%	107	48,447	-61.616%
2026-03-17	344.4900	353.3000	343.1800	350.1000	-2.452%	184	48,366	-58.755%
2026-03-16	351.3000	360.6000	351.3000	358.9000	-5.103%	130	48,232	-59.766%
2026-03-13	355.2200	379.2900	355.2200	378.2000	+4.660%	394	48,002	-61.819%
2026-03-12	359.9700	365.4400	356.6700	361.3600	+5.184%	3,605	47,291	-60.040%
2026-03-11	342.2700	352.0400	342.2700	343.5500	+4.575%	12	45,351	-57.968%
2026-03-10	332.1100	332.1100	328.5200	328.5200	-3.376%	153	45,348	-56.045%
2026-03-09	383.2000	385.5500	340.0000	340.0000	-5.999%	51	45,229	-57.529%
2026-03-06	361.2100	368.0000	351.3100	361.7000	+5.329%	176	45,223	-60.077%
2026-03-05	329.9700	346.4100	329.9700	343.4000	+7.548%	186	45,197	-57.950%
2026-03-04	330.4200	330.4200	318.1700	319.3000	-4.564%	57	45,138	-54.776%
2026-03-03	353.2000	368.2300	330.9500	334.5700	+2.494%	113	45,148	-56.840%
2026-03-02	330.9500	330.9500	326.4300	326.4300	+0.363%	8	45,200	-55.764%
2026-02-27	329.6600	332.2400	325.2500	325.2500	+3.715%	6	45,199	-55.603%
2026-02-26	326.0000	326.0000	313.6000	313.6000	+2.393%	260	45,182	-53.954%
2026-02-25	313.9900	313.9900	306.2700	306.2700	-4.799%	16	45,112	-52.852%
2026-02-24	328.0200	328.0200	319.8100	321.7100	-2.388%	303	45,112	-55.115%
2026-02-23	318.1500	335.6500	315.9700	329.5800	+4.100%	3,060	44,929	-56.187%
2026-02-20	319.6000	320.5400	315.5400	316.6000	-4.177%	14	43,436	-54.390%
2026-02-19	333.3300	333.3300	330.4000	330.4000	+4.623%	2	43,445	-56.295%
2026-02-18	316.7700	316.8400	315.6000	315.8000	-4.068%	18	43,444	-54.275%
2026-02-17	328.0100	329.7700	328.0100	329.1900	-2.251%	4	43,280	-56.135%
2026-02-13	341.1900	341.1900	323.7600	336.7700	+2.200%	199	43,340	-57.122%
2026-02-12	304.4200	329.5200	304.4200	329.5200	+7.231%	106	43,340	-56.179%
2026-02-11	311.1000	311.1000	304.7600	307.3000	+0.026%	12	43,239	-53.010%
2026-02-10	304.1300	307.2200	300.8800	307.2200	+1.554%	14	43,230	-52.998%
2026-02-09	303.4500	303.4500	302.1000	302.5200	-2.808%	5	43,216	-52.268%
2026-02-06	321.2000	321.2000	311.2600	311.2600	-8.561%	5	43,212	-53.608%
2026-02-05	336.0800	340.9100	327.3000	340.4000	+4.542%	28	43,216	-57.579%
2026-02-04	325.6100	325.6100	325.6100	325.6100	+6.912%	5	43,196	-55.652%
2026-02-03	304.5600	304.5600	304.5600	304.5600	-0.438%	1	43,191	-52.587%
2026-01-30	303.9400	313.3400	303.9400	305.9000	-0.524%	34	43,226	-52.795%
2026-01-29	308.0000	308.0000	307.5100	307.5100	+3.507%	29	43,211	-53.042%
2026-01-28	296.5900	301.3400	296.5000	297.0900	+0.691%	45	43,182	-51.395%
2026-01-27	292.2900	295.0500	292.2900	295.0500	+0.248%	3	43,170	-51.059%
2026-01-26	300.1000	300.1000	294.3200	294.3200	-3.057%	5	43,172	-50.938%
2026-01-23	297.0200	303.6000	297.0200	303.6000	+1.879%	68	43,171	-52.437%
2026-01-22	297.1700	298.0000	297.1700	298.0000	-1.809%	202	43,168	-51.544%
2026-01-21	322.5200	324.8500	303.4900	303.4900	-6.119%	9	43,168	-52.420%
2026-01-20	317.1900	323.2700	317.1900	323.2700	+8.016%	29	43,168	-55.331%
2026-01-16	302.8900	303.0100	296.1000	299.2800	-0.273%	19	43,165	-51.751%
2026-01-15	296.4200	301.3900	294.3200	300.1000	-4.667%	119	43,165	-51.883%
2026-01-14	315.0800	315.4600	314.7900	314.7900	+5.035%	6	43,127	-54.128%
2026-01-13	299.8100	299.8100	299.7000	299.7000	+1.243%	17	43,113	-51.818%
2026-01-12	296.0200	296.0200	296.0200	296.0200	+0.390%	701	43,111	-51.220%
2026-01-09	297.9800	297.9800	294.8700	294.8700	-4.650%	10	42,910	-51.029%
2026-01-08	312.5000	312.6000	309.2500	309.2500	+1.397%	6,106	42,379	-53.306%
2026-01-07	306.8300	306.8800	304.9900	304.9900	-0.252%	6	38,725	-52.654%
2026-01-06	307.7300	308.6800	304.7500	305.7600	-2.091%	53	38,725	-52.773%
2026-01-05	312.0900	312.5900	310.1000	312.2900	-2.091%	63	38,756	-53.761%
2026-01-02	322.6100	322.6700	318.9600	318.9600	-0.200%	6	38,750	-54.728%
2025-12-31	313.2600	319.6000	312.6200	319.6000	+3.648%	14	38,738	-54.819%
2025-12-30	309.1700	309.1700	308.3500	308.3500	+0.026%	5	38,738	-53.170%
2025-12-29	310.0500	313.8200	308.2700	308.2700	+0.973%	46	38,733	-53.158%
2025-12-26	305.4200	306.0400	304.8300	305.3000	-0.013%	43	38,703	-52.702%
2025-12-24	306.0200	306.0200	304.0800	305.3400	-0.512%	96	38,198	-52.708%
2025-12-23	308.2700	308.5100	306.5500	306.9100	-2.202%	5,033	38,198	-52.950%
2025-12-22	316.3600	316.3600	313.0000	313.8200	-3.464%	52	36,639	-53.986%
2025-12-19	335.3700	335.3700	324.7700	325.0800	-4.163%	63	36,676	-55.580%
2025-12-18	345.3800	345.5500	335.9600	339.2000	-4.362%	616	35,616	-57.429%
2025-12-17	339.6700	356.3400	337.5500	354.6700	+4.100%	284	36,003	-59.286%
2025-12-16	341.4200	345.7500	338.7900	340.7000	+1.441%	1,624	35,941	-57.617%
2025-12-15	338.7400	338.7400	332.8500	335.8600	+0.266%	6	34,924	-57.006%
2025-12-12	322.6700	334.9700	322.6700	334.9700	+3.325%	512	34,920	-56.892%
2025-12-11	329.4300	329.4300	324.1900	324.1900	-0.558%	5	34,837	-55.458%
2025-12-10	337.5800	337.5800	325.6100	326.0100	-2.407%	420	34,837	-55.707%
2025-12-09	331.2000	334.6000	331.2000	334.0500	-0.417%	19	34,824	-56.773%
2025-12-08	332.6300	335.4500	332.6300	335.4500	+2.026%	46	34,805	-56.953%
2025-12-05	328.0000	329.6500	328.0000	328.7900	-2.245%	1,004	34,839	-56.081%
2025-12-04	338.3400	338.3400	336.3400	336.3400	+0.101%	2	35,340	-57.067%
2025-12-03	340.0700	340.0700	335.7600	336.0000	-1.104%	895	35,339	-57.024%
2025-12-02	338.4200	345.2900	338.4200	339.7500	-1.276%	98	35,334	-57.498%
2025-12-01	346.5700	346.5700	337.8500	344.1400	+0.207%	152	35,414	-58.040%
2025-11-28	342.8000	343.4300	342.8000	343.4300	-1.134%	6	35,419	-57.954%
2025-11-26	349.9800	349.9800	347.3700	347.3700	-3.508%	19	35,394	-58.430%
2025-11-25	378.0900	378.0900	360.0000	360.0000	-3.728%	2,288	35,394	-59.889%
2025-11-24	376.6200	376.6200	373.9400	373.9400	-5.212%	3	34,375	-61.384%
2025-11-21	411.2900	411.2900	390.4600	394.5000	-5.755%	12	34,374	-63.397%
2025-11-20	360.5200	418.5900	360.5200	418.5900	+6.985%	31	34,554	-65.503%
2025-11-19	391.2300	400.8100	391.2300	391.2600	-0.620%	3,015	34,554	-63.094%
2025-11-18	399.6300	403.4300	393.7000	393.7000	+2.074%	99	32,859	-63.322%
2025-11-17	370.9400	386.1000	364.3900	385.7000	+5.677%	9	32,873	-62.562%
2025-11-14	380.2000	380.2000	357.7300	364.9800	-0.521%	20	32,873	-60.436%
2025-11-13	356.9000	366.8900	356.9000	366.8900	+6.639%	26	32,857	-60.642%
2025-11-12	343.7000	344.0500	343.7000	344.0500	+0.891%	6	32,832	-58.029%
2025-11-11	343.4400	343.4400	339.9700	341.0100	-0.336%	6	32,829	-57.655%
2025-11-10	350.6900	351.8800	342.1600	342.1600	-7.087%	4	32,832	-57.798%
2025-11-07	373.0000	379.5600	368.2600	368.2600	+0.877%	193	32,786	-60.789%
2025-11-06	365.0600	365.0600	365.0600	365.0600	+8.662%	51	32,807	-60.445%
2025-11-05	346.6700	346.6700	335.9600	335.9600	-6.065%	49	32,811	-57.019%
2025-11-04	349.8400	357.6500	348.3100	357.6500	+5.576%	483	32,495	-59.625%
2025-11-03	334.9900	339.4800	334.4500	338.7600	+1.092%	59	32,501	-57.374%
2025-10-31	333.4000	338.5800	331.5500	335.1000	+1.223%	264	32,501	-56.908%
2025-10-30	328.4700	331.5700	327.4700	331.0500	+2.699%	60	32,439	-56.381%
2025-10-29	322.3000	322.3500	322.3000	322.3500	-1.186%	3,762	32,358	-55.204%
2025-10-28	322.8300	326.2200	320.3200	326.2200	+2.158%	3,204	28,534	-55.735%
2025-10-27	321.4000	321.4000	319.3300	319.3300	-3.426%	1,002	25,464	-54.780%
2025-10-24	332.1500	332.1500	330.2600	330.6600	-7.704%	10	25,464	-56.330%
2025-10-22	362.4700	362.4700	358.2600	358.2600	+3.531%	7	25,457	-59.694%
2025-10-21	344.7800	346.0400	343.9500	346.0400	-0.506%	463	25,457	-58.271%
2025-10-20	347.8000	347.8000	347.8000	347.8000	-5.407%	4	25,477	-58.482%
2025-10-17	387.5600	389.4400	367.6800	367.6800	-8.034%	133	25,478	-60.727%
2025-10-16	370.2200	399.8000	370.1900	399.8000	+7.560%	414	25,526	-63.882%
2025-10-15	355.9000	373.0400	355.9000	371.7000	-1.539%	200	25,350	-61.151%
2025-10-14	388.1200	388.1200	365.6800	377.5100	+3.055%	2,212	25,281	-61.749%
2025-10-13	368.2100	371.5100	366.3200	366.3200	-4.852%	66	23,123	-60.581%
2025-10-10	340.4500	385.0000	340.4500	385.0000	+12.016%	157	23,110	-62.494%
2025-10-09	343.4400	347.0000	343.4400	343.7000	+1.192%	18	23,058	-57.987%
2025-10-08	339.7000	341.0200	339.4900	339.6500	-1.648%	7	23,041	-57.486%
2025-10-07	346.0300	347.2400	344.9000	345.3400	+1.780%	8	23,033	-58.186%
2025-10-06	341.6800	341.6800	338.3000	339.3000	-1.446%	12	23,033	-57.442%
2025-10-03	340.8200	344.2800	340.8200	344.2800	+0.517%	2	23,032	-58.057%
2025-10-02	339.7300	342.5100	339.7300	342.5100	+0.032%	13	23,030	-57.841%
2025-10-01	340.0000	342.4000	339.0000	342.4000	-0.897%	6	23,019	-57.827%
2025-09-30	344.5400	345.9400	343.7100	345.5000	+0.876%	80	23,048	-58.205%
2025-09-29	342.5000	342.5000	342.5000	342.5000	+0.402%	154	23,011	-57.839%
2025-09-26	340.7500	341.1300	340.7500	341.1300	-2.303%	56	22,855	-57.670%
2025-09-25	347.4900	352.1300	347.0300	349.1700	+0.504%	2,286	24,318	-58.645%
2025-09-24	344.6500	352.6000	344.6500	347.4200	+0.818%	344	20,762	-58.436%
2025-09-23	337.1100	346.2000	332.8000	344.6000	+3.733%	21	20,830	-58.096%
2025-09-22	332.6000	332.8000	330.7500	332.2000	-0.476%	76	20,817	-56.532%
2025-09-19	334.9200	337.2800	333.7900	333.7900	-0.696%	14	20,752	-56.739%
2025-09-18	336.2900	336.2900	336.1300	336.1300	-1.682%	24	20,748	-57.040%
2025-09-17	346.5000	352.6900	341.8800	341.8800	-0.990%	5	20,726	-57.763%
2025-09-16	342.0300	345.3000	342.0300	345.3000	+1.386%	12	20,723	-58.181%
2025-09-15	339.8900	342.1000	339.8900	340.5800	-0.389%	24	20,722	-57.602%
2025-09-12	342.6100	344.2200	341.9100	341.9100	-0.434%	29	20,704	-57.767%
2025-09-11	346.3100	346.6500	343.3400	343.4000	-3.374%	9	20,686	-57.950%
2025-09-10	351.9900	357.1900	351.9900	355.3900	-0.412%	3	20,684	-59.369%
2025-09-09	361.0700	362.9900	356.8600	356.8600	-1.453%	4	20,684	-59.536%
2025-09-08	360.7000	363.4300	360.3600	362.1200	-2.299%	10	20,683	-60.124%
2025-09-05	355.5100	370.6400	354.8000	370.6400	+3.162%	9	20,679	-61.040%
2025-09-04	359.0700	359.2800	359.0700	359.2800	-4.498%	2	20,679	-59.809%
2025-09-03	372.6300	376.2000	372.0800	376.2000	-1.847%	7	20,678	-61.616%
2025-09-02	382.6700	391.7800	381.0000	383.2800	+4.373%	8	20,677	-62.325%
2025-08-29	367.7800	367.7800	367.2200	367.2200	+2.967%	4	20,677	-60.678%
2025-08-28	357.0900	357.0900	356.6400	356.6400	-1.273%	2	20,677	-59.511%
2025-08-27	361.3100	361.3100	359.8100	361.2400	-1.470%	11	20,678	-60.027%
2025-08-26	367.6100	369.0000	366.6300	366.6300	+1.139%	1,852	18,832	-60.614%
2025-08-22	362.8000	362.8000	362.5000	362.5000	-5.734%	15	20,030	-60.166%
2025-08-21	386.7400	386.7400	384.5500	384.5500	+0.589%	11	20,025	-62.450%
2025-08-20	383.3100	383.3100	382.3000	382.3000	+2.658%	169	19,964	-62.229%
2025-08-19	372.4000	372.4000	372.4000	372.4000	+1.977%	1,501	19,928	-61.224%
2025-08-18	365.1800	365.1800	365.1800	365.1800	-0.115%	2,003	18,428	-60.458%
2025-08-15	364.0000	366.6100	364.0000	365.6000	-0.109%	2,309	15,965	-60.503%
2025-08-14	371.4400	371.4400	365.4800	366.0000	-3.519%	286	14,022	-60.546%
2025-08-11	377.8100	379.3500	377.8100	379.3500	-0.155%	51	13,854	-61.935%
2025-08-08	380.7000	380.7000	377.6300	379.9400	-3.328%	15	13,803	-61.994%
2025-08-07	383.0500	393.8500	383.0500	393.0200	+0.270%	15	13,801	-63.259%
2025-08-06	391.4700	391.9600	391.4700	391.9600	-1.145%	2	13,787	-63.160%
2025-08-05	406.7700	406.7700	396.5000	396.5000	-0.604%	4	13,787	-63.581%
2025-08-04	399.5700	400.4000	397.7000	398.9100	+4.591%	7	13,787	-63.801%
2025-07-31	382.1100	382.1100	381.4000	381.4000	+1.156%	52	13,787	-62.139%
2025-07-30	377.0400	377.0400	377.0400	377.0400	-0.522%	1	13,747	-61.702%
2025-07-29	379.0200	379.0200	379.0200	379.0200	+1.315%	1	13,747	-61.902%
2025-07-25	374.1000	374.1000	374.1000	374.1000	-1.553%	1	13,747	-61.401%
2025-07-24	381.6900	381.6900	380.0000	380.0000	-5.350%	2,002	13,747	-62.000%
2025-07-22	401.4800	401.4800	401.4800	401.4800	+1.999%	7	12,347	-64.033%
2025-07-21	395.4500	395.4500	392.7900	393.6100	-1.992%	18	12,340	-63.314%
2025-07-18	401.6100	401.6100	401.6100	401.6100	-2.885%	1	12,340	-64.045%
2025-07-16	414.3000	414.3000	410.5800	413.5400	+2.486%	132	11,839	-65.082%
2025-07-15	403.6300	403.6300	403.5100	403.5100	-0.491%	191	11,722	-64.214%
2025-07-14	406.7200	406.7200	405.5000	405.5000	-0.017%	30	11,617	-64.390%
2025-07-11	411.5100	411.5100	405.5700	405.5700	+0.715%	22	11,588	-64.396%
2025-07-10	406.0000	406.0000	402.6900	402.6900	-2.058%	401	11,588	-64.141%
2025-07-09	411.1500	411.1500	411.1500	411.1500	-1.700%	4	11,188	-64.879%
2025-07-08	419.7100	420.8400	418.2600	418.2600	-1.100%	4	11,185	-65.476%
2025-07-07	417.1500	422.9100	416.9200	422.9100	+3.540%	3	11,183	-65.856%
2025-07-03	408.4500	408.4500	408.4500	408.4500	-4.666%	1	11,181	-64.647%
2025-07-02	429.3200	429.3200	428.4400	428.4400	-0.594%	2	11,181	-66.296%
2025-07-01	438.4100	438.4100	431.0000	431.0000	-1.695%	1,254	11,031	-66.497%
2025-06-30	435.9500	438.4300	435.9500	438.4300	-1.987%	1,060	10,880	-67.064%
2025-06-26	447.3200	447.3200	447.3200	447.3200	-1.619%	201	8,734	-67.719%
2025-06-24	462.8600	462.8600	454.6800	454.6800	-7.286%	817	8,634	-68.241%
2025-06-23	486.2500	495.5400	486.2500	490.4100	-0.703%	3	8,354	-70.555%
2025-06-20	482.3700	495.9500	482.3700	493.8800	+1.490%	448	8,321	-70.762%
2025-06-17	475.8500	493.1700	475.8500	486.6300	+3.735%	56	8,149	-70.327%
2025-06-16	468.1500	469.1100	468.1500	469.1100	-5.623%	2	8,103	-69.218%
2025-06-13	496.9600	499.1200	495.4600	497.0600	+5.922%	14	8,101	-70.949%
2025-06-12	469.2700	469.2700	469.2700	469.2700	-1.179%	1	8,098	-69.229%
2025-06-11	460.0500	474.8700	460.0500	474.8700	+0.118%	34	8,097	-69.592%
2025-06-06	474.3100	474.3100	474.3100	474.3100	-3.758%	2	8,064	-69.556%
2025-06-04	491.0500	492.8300	491.0500	492.8300	+0.340%	7	8,053	-70.700%
2025-06-03	491.1000	491.1900	491.0500	491.1600	-2.154%	50	8,046	-70.600%
2025-06-02	519.8500	519.8500	501.9700	501.9700	-3.061%	2	7,996	-71.233%
2025-05-30	519.3200	519.3200	517.8200	517.8200	+1.372%	404	7,794	-72.114%
2025-05-29	511.5700	515.5900	510.8100	510.8100	-0.983%	37	7,795	-71.731%
2025-05-28	505.3000	515.8800	505.2500	515.8800	-8.089%	4	7,759	-72.009%
2025-05-23	563.2900	563.2900	561.2800	561.2800	+5.689%	4	7,756	-74.273%
2025-05-22	526.1900	531.0700	526.1900	531.0700	+4.336%	5	7,756	-72.810%
2025-05-21	509.0000	509.0000	509.0000	509.0000	+1.605%	120	7,752	-71.631%
2025-05-20	500.9600	500.9600	500.9600	500.9600	+1.395%	2	7,652	-71.175%
2025-05-19	494.4400	497.3300	494.0700	494.0700	-2.677%	88	7,652	-70.773%
2025-05-13	510.9000	510.9000	507.4300	507.6600	-5.762%	3,286	7,425	-71.556%
2025-05-12	538.7000	538.7000	538.7000	538.7000	-15.068%	5	5,679	-73.195%
2025-05-09	634.2700	634.2700	634.2700	634.2700	+4.081%	2	5,674	-77.234%
2025-05-08	644.6600	644.6600	608.8000	609.4000	-7.911%	71	5,673	-76.305%
2025-05-07	665.8000	665.8000	660.3500	661.7500	-1.063%	3	5,711	-78.179%
2025-05-06	667.8600	668.8600	667.8600	668.8600	+7.000%	1,254	5,711	-78.411%
2025-05-05	629.2000	629.2000	625.1000	625.1000	+0.431%	110	5,711	-76.900%
2025-05-02	620.8500	622.4200	620.8500	622.4200	-3.283%	4	5,761	-76.800%
2025-05-01	667.2000	667.2000	643.5500	643.5500	-8.818%	5	5,759	-77.562%
2025-04-30	705.3500	706.2500	705.0500	705.7900	+3.890%	304	5,756	-79.541%
2025-04-29	685.0200	685.0200	679.3600	679.3600	-1.808%	1,002	5,758	-78.745%
2025-04-28	691.8700	691.8700	691.8700	691.8700	-2.715%	600	5,384	-79.129%
2025-04-24	724.8100	724.8100	711.1800	711.1800	-2.033%	3	5,515	-79.696%
2025-04-23	725.9400	725.9400	725.9400	725.9400	-9.104%	1	5,513	-80.109%
2025-04-17	798.6500	798.6500	798.6500	798.6500	-0.789%	1	5,513	-81.919%
2025-04-16	803.0000	805.0000	803.0000	805.0000	+6.428%	200	5,513	-82.062%
2025-04-11	756.3800	756.3800	756.3800	756.3800	-3.822%	4	5,420	-80.909%
2025-04-10	763.0000	804.3800	763.0000	786.4400	+9.532%	8	5,420	-81.639%
2025-04-09	739.6500	739.6500	718.0000	718.0000	-25.613%	3	5,425	-79.889%
2025-04-08	796.6000	965.2200	796.6000	965.2200	+7.235%	6	5,427	-85.040%
2025-04-07	1,036.6000	1,036.6000	865.6300	900.1000	+1.718%	13	5,422	-83.957%
2025-04-04	850.1600	884.9000	850.1600	884.9000	+29.139%	8	5,430	-83.682%
2025-04-03	663.8600	693.8800	663.8600	685.2300	+22.481%	3	5,431	-78.927%
2025-04-02	594.1800	594.1800	559.4600	559.4600	-6.885%	3	5,431	-74.189%
2025-04-01	600.8300	600.8300	600.8300	600.8300	-0.689%	9	5,431	-75.967%
2025-03-28	597.2200	605.0000	596.9800	605.0000	+16.449%	10	5,422	-76.132%
2025-03-26	519.5400	519.5400	519.5400	519.5400	+1.025%	1	5,422	-72.206%
2025-03-25	512.6400	517.0900	512.6400	514.2700	-1.223%	5	5,422	-71.921%
2025-03-24	537.4300	537.4300	520.6400	520.6400	-8.056%	3	5,419	-72.265%
2025-03-21	589.4900	592.6800	566.2600	566.2600	+1.299%	268	5,418	-74.499%
2025-03-20	576.3700	576.3700	559.0000	559.0000	-0.862%	2	5,415	-74.168%
2025-03-19	563.8600	563.8600	563.8600	563.8600	+2.520%	501	5,414	-74.391%
2025-03-17	550.0000	550.0000	550.0000	550.0000	-3.426%	1	5,213	-73.745%
2025-03-14	582.0000	582.0000	569.5100	569.5100	-10.404%	1,002	5,213	-74.645%
2025-03-13	630.0000	635.6400	630.0000	635.6400	+7.248%	502	4,212	-77.283%
2025-03-12	597.4200	597.4200	591.1600	592.6800	-7.041%	3	4,212	-75.636%
2025-03-11	637.5700	637.5700	637.5700	637.5700	+3.250%	1	4,209	-77.352%
2025-03-10	580.6200	617.5000	580.6200	617.5000	+8.303%	4	4,209	-76.615%
2025-03-07	570.1600	570.1600	570.1600	570.1600	+2.917%	2	4,206	-74.674%
2025-03-06	535.0000	554.0000	531.3600	554.0000	+0.136%	508	3,877	-73.935%
2025-03-05	553.2500	553.2500	553.2500	553.2500	-0.495%	1	3,877	-73.900%
2025-03-04	556.0000	556.0000	556.0000	556.0000	+4.722%	1	3,877	-74.029%
2025-03-03	476.5000	530.9300	467.2600	530.9300	+5.763%	28	3,852	-72.802%
2025-02-28	502.0000	502.0000	502.0000	502.0000	-0.199%	4	3,878	-71.235%
2025-02-27	480.0000	504.0000	480.0000	503.0000	+5.799%	53	3,875	-71.292%
2025-02-26	456.2800	475.4300	456.2800	475.4300	+0.690%	4	3,853	-69.627%
2025-02-25	478.0000	480.0000	465.8000	472.1700	+2.646%	77	3,853	-69.418%
2025-02-24	454.0000	460.0000	451.0000	460.0000	+2.359%	90	3,838	-68.609%
2025-02-21	427.0200	449.7800	427.0200	449.4000	+6.031%	2,034	3,788	-67.868%
2025-02-20	420.2900	423.8400	420.2900	423.8400	+2.508%	4	3,288	-65.931%
2025-02-18	413.6000	413.6000	413.4700	413.4700	-0.620%	2	3,287	-65.076%
2025-02-14	416.1200	419.2400	416.0500	416.0500	-1.944%	236	3,286	-65.293%
2025-02-13	423.8300	425.4600	423.4800	424.3000	-3.854%	7	3,283	-65.967%
2025-02-12	441.3100	441.3100	441.3100	441.3100	+2.869%	76	3,283	-67.279%
2025-02-11	431.7100	434.1000	429.0000	429.0000	-0.432%	34	3,208	-66.340%
2025-02-10	431.3000	431.3000	430.8600	430.8600	-0.856%	2	3,207	-66.486%
2025-02-06	434.5800	434.5800	434.5800	434.5800	-1.310%	100	3,207	-66.773%
2025-02-05	440.2900	440.3500	440.2900	440.3500	-0.459%	102	3,157	-67.208%

.dark-mode .rqZ2RK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqZ2RK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6000SPX Dec 17 2027 6000.00 Put (SPX271217P06000000)option OPRA

SPX20271217P6000
SPX Dec 17 2027 6000.00 Put (SPX271217P06000000)
option OPRA