Dark

SPX20271217P6050
SPX Dec 17 2027 6050.00 Put (SPX271217P06050000)
option OPRA

Inactive

Sep 1, 2026

148.10+0.135%(+0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	147.5000	148.6000	147.5000	148.1000	+0.135%	12	2,315	0.000%
2026-08-31	147.9000	147.9000	147.9000	147.9000	-2.441%	1	2,315	+0.135%
2026-08-28	151.7000	151.7000	151.6000	151.6000	+0.397%	2	2,315	-2.309%
2026-08-27	151.0000	151.0000	151.0000	151.0000	-5.329%	28	2,316	-1.921%
2026-08-26	158.8000	159.5000	158.6000	159.5000	-5.229%	4	2,326	-7.147%
2026-08-18	168.3000	168.3000	168.3000	168.3000	+2.497%	11	2,325	-12.002%
2026-08-17	164.2000	164.2000	164.2000	164.2000	+1.994%	1	2,325	-9.805%
2026-08-10	160.9000	160.9900	160.9000	160.9900	-2.134%	20	2,325	-8.007%
2026-08-04	164.5000	164.5000	164.5000	164.5000	-10.888%	4	2,325	-9.970%
2026-07-31	184.6000	184.6000	184.6000	184.6000	-8.659%	1	2,321	-19.772%
2026-07-30	202.2700	202.2700	202.1000	202.1000	+0.497%	8	2,320	-26.719%
2026-07-27	201.6000	201.6000	201.0000	201.1000	-3.457%	59	2,312	-26.355%
2026-07-24	208.3000	208.3000	208.3000	208.3000	-0.478%	10	2,277	-28.901%
2026-07-23	209.3000	209.3000	209.3000	209.3000	+7.887%	2	2,277	-29.240%
2026-07-21	194.0000	194.0000	194.0000	194.0000	-1.722%	10	2,275	-23.660%
2026-07-20	197.8000	197.8000	197.4000	197.4000	+2.016%	3	2,268	-24.975%
2026-07-09	193.5000	193.5000	193.5000	193.5000	-2.455%	1	2,257	-23.463%
2026-07-07	198.3700	198.3700	198.3700	198.3700	+3.210%	1	2,256	-25.342%
2026-07-06	192.2000	192.3000	192.2000	192.2000	-5.274%	4	2,257	-22.945%
2026-07-02	202.9000	202.9000	202.9000	202.9000	-2.447%	2	2,251	-27.008%
2026-06-17	207.9900	207.9900	207.9900	207.9900	+0.853%	1	2,250	-28.795%
2026-06-16	206.2300	206.2300	206.2300	206.2300	+1.342%	3	2,250	-28.187%
2026-06-15	203.5000	203.5000	203.5000	203.5000	-1.453%	500	1,907	-27.224%
2026-06-03	206.5000	206.5000	206.5000	206.5000	-9.943%	8	1,907	-28.281%
2026-05-18	229.3000	229.3000	229.3000	229.3000	-2.839%	1	1,899	-35.412%
2026-05-12	235.2000	236.5000	235.2000	236.0000	-6.793%	15	1,900	-37.246%
2026-05-05	253.2000	253.4000	252.8000	253.2000	-0.039%	27	1,915	-41.509%
2026-05-04	253.0300	253.3000	253.0300	253.3000	-1.516%	16	1,942	-41.532%
2026-05-01	257.2000	257.2000	257.2000	257.2000	-4.244%	1	1,941	-42.418%
2026-04-30	268.6000	268.6000	268.6000	268.6000	-1.286%	23	1,941	-44.862%
2026-04-29	272.2000	272.2000	272.0000	272.1000	-0.147%	12	1,918	-45.571%
2026-04-24	272.5000	272.5000	272.5000	272.5000	-1.922%	45	1,930	-45.651%
2026-04-23	284.2900	284.2900	277.8400	277.8400	-1.643%	20	1,885	-46.696%
2026-04-20	282.4800	282.4800	282.4800	282.4800	+2.907%	1	322	-47.572%
2026-04-17	274.5000	274.5000	274.5000	274.5000	-5.592%	100	321	-46.047%
2026-04-15	289.4400	290.7600	289.4400	290.7600	-9.926%	100	421	-49.065%
2026-04-09	322.5000	322.8000	322.5000	322.8000	-14.763%	2	321	-54.120%
2026-03-23	378.7100	378.7100	378.7100	378.7100	-2.167%	1	319	-60.894%
2026-03-19	387.1000	387.1000	387.1000	387.1000	+4.991%	3	319	-61.741%
2026-03-18	368.7000	368.7000	368.7000	368.7000	+1.458%	2	319	-59.832%
2026-03-17	363.4000	364.8000	363.3000	363.4000	-1.786%	9	314	-59.246%
2026-03-16	370.3600	370.3600	370.0100	370.0100	-4.979%	4	306	-59.974%
2026-03-13	389.4000	389.4000	389.4000	389.4000	+2.017%	1	306	-61.967%
2026-03-12	369.3000	381.9000	366.7000	381.7000	+7.430%	102	333	-61.200%
2026-03-11	362.3000	364.7000	355.3000	355.3000	-0.365%	10	303	-58.317%
2026-03-10	355.5000	356.6000	355.5000	356.6000	-5.536%	3	293	-58.469%
2026-03-09	394.0000	394.0000	377.5000	377.5000	-0.211%	7	293	-60.768%
2026-03-06	379.2000	380.3000	377.0000	378.3000	+6.744%	5	288	-60.851%
2026-03-05	356.6900	356.6900	354.4000	354.4000	+7.037%	3	283	-58.211%
2026-03-04	327.0000	331.1000	327.0000	331.1000	-1.896%	4	283	-55.270%
2026-02-12	337.0000	337.5000	337.0000	337.5000	+7.690%	2	283	-56.119%
2026-01-23	312.4000	313.4000	311.5000	313.4000	+2.251%	3	281	-52.744%
2026-01-16	307.4000	307.4000	306.5000	306.5000	+0.426%	6	278	-51.680%
2026-01-15	305.2000	305.2000	305.2000	305.2000	-3.080%	1	278	-51.474%
2026-01-06	317.6100	317.6100	314.9000	314.9000	-10.438%	2	278	-52.969%
2025-12-18	351.6000	351.6000	351.6000	351.6000	-4.870%	7	269	-57.878%
2025-12-17	370.2000	370.2000	369.6000	369.6000	+5.269%	4	266	-59.930%
2025-12-16	356.8000	356.8000	351.1000	351.1000	-1.818%	14	262	-57.818%
2025-11-26	357.6000	357.6000	357.6000	357.6000	-3.638%	16	246	-58.585%
2025-11-25	372.7000	374.7000	371.1000	371.1000	-15.237%	29	246	-60.092%
2025-11-21	439.0700	440.5500	437.8100	437.8100	+10.030%	26	217	-66.173%
2025-11-17	390.6000	398.5000	390.6000	397.9000	+6.022%	10	204	-62.780%
2025-11-14	382.7000	382.7000	375.3000	375.3000	+5.629%	7	199	-60.538%
2025-11-10	355.3000	355.3000	355.3000	355.3000	-6.916%	5	195	-58.317%
2025-11-07	381.7000	381.7000	381.7000	381.7000	+11.804%	5	191	-61.200%
2025-10-30	339.7000	341.4000	339.4000	341.4000	-0.611%	20	189	-56.620%
2025-10-24	343.5000	343.5000	343.5000	343.5000	-3.620%	5	169	-56.885%
2025-10-23	356.4000	356.4000	356.4000	356.4000	-5.963%	5	166	-58.446%
2025-10-22	379.0000	379.0000	379.0000	379.0000	+5.512%	4	162	-60.923%
2025-10-21	359.2000	359.2000	359.2000	359.2000	+0.899%	4	160	-58.769%
2025-10-20	356.0000	356.0000	356.0000	356.0000	-10.146%	2	157	-58.399%
2025-10-10	396.2000	396.2000	396.2000	396.2000	+12.589%	4	160	-62.620%
2025-10-08	351.9000	351.9000	351.9000	351.9000	-2.032%	4	158	-57.914%
2025-10-07	359.2000	359.2000	359.2000	359.2000	+2.191%	4	154	-58.769%
2025-10-06	351.5000	351.5000	351.5000	351.5000	-1.125%	4	154	-57.866%
2025-10-02	355.5000	355.5000	355.5000	355.5000	+1.717%	4	152	-58.340%
2025-09-26	349.5000	349.5000	349.5000	349.5000	-1.132%	1	149	-57.625%
2025-09-23	343.9000	353.5000	343.6000	353.5000	+1.347%	4	149	-58.105%
2025-09-18	348.8000	348.8000	348.8000	348.8000	-7.627%	1	149	-57.540%
2025-08-15	377.1400	377.6000	377.1400	377.6000	-3.162%	4	149	-60.779%
2025-08-11	389.9300	389.9300	389.9300	389.9300	-1.358%	1	145	-62.019%
2025-08-07	395.3000	395.3000	395.3000	395.3000	-5.431%	1	145	-62.535%
2025-07-11	418.0000	418.0000	418.0000	418.0000	-15.845%	3	144	-64.569%
2025-06-18	496.7000	496.7000	496.7000	496.7000	-8.752%	1	140	-70.183%
2025-05-27	544.3400	544.3400	544.3400	544.3400	-16.389%	1	140	-72.793%
2025-03-31	651.0400	651.0400	651.0400	651.0400	+9.472%	31	139	-77.252%
2025-03-21	595.9600	598.2900	593.0300	594.7100	-7.314%	32	139	-75.097%
2025-03-13	641.6400	641.6400	641.6400	641.6400	0.000%	31	100	-76.919%

.dark-mode .NyWTZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NyWTZG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6050SPX Dec 17 2027 6050.00 Put (SPX271217P06050000)option OPRA

SPX20271217P6050
SPX Dec 17 2027 6050.00 Put (SPX271217P06050000)
option OPRA