Dark

SPX20271217P6100
SPX Dec 17 2027 6100.00 Put (SPX271217P06100000)
option OPRA

EOD

Sep 10, 2026

155.10+10.786%(+15.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	155.3000	155.3000	155.1000	155.1000	+10.786%	5	9,167	0.000%
2026-09-04	140.0000	140.0000	140.0000	140.0000	+0.850%	10	9,165	+10.786%
2026-09-03	138.8200	138.8200	138.8200	138.8200	-10.496%	1	9,165	+11.727%
2026-09-01	153.4000	155.1000	153.3000	155.1000	+1.306%	52	9,119	0.000%
2026-08-31	153.5000	154.0000	153.1000	153.1000	-2.434%	3	9,164	+1.306%
2026-08-27	156.9200	156.9200	156.9200	156.9200	-6.131%	1	9,162	-1.160%
2026-08-24	167.1400	167.1700	167.1400	167.1700	-0.512%	48	9,161	-7.220%
2026-08-19	168.0300	168.0300	168.0300	168.0300	+1.572%	2	9,113	-7.695%
2026-08-10	165.4300	165.4300	165.4300	165.4300	-1.354%	2	9,114	-6.244%
2026-08-07	167.6000	168.0700	166.2000	167.7000	-0.552%	8	9,114	-7.513%
2026-08-06	167.4000	170.1800	167.4000	168.6300	+0.137%	6	9,113	-8.023%
2026-08-05	168.5400	168.7000	167.8500	168.4000	-0.766%	25	9,103	-7.898%
2026-08-04	169.5900	169.7000	169.5900	169.7000	-16.814%	1,283	9,114	-8.603%
2026-07-31	204.0000	204.0000	204.0000	204.0000	+1.040%	2	7,960	-23.971%
2026-07-30	201.9000	201.9000	201.9000	201.9000	-3.489%	1	7,958	-23.180%
2026-07-29	209.2000	209.2000	209.2000	209.2000	+0.625%	4	7,957	-25.860%
2026-07-27	208.4000	208.4000	207.9000	207.9000	+3.345%	12	7,957	-25.397%
2026-07-21	201.1700	201.1700	201.1700	201.1700	-1.436%	4	7,962	-22.901%
2026-07-20	204.4000	204.4000	204.1000	204.1000	-4.070%	2	7,958	-24.008%
2026-07-17	211.2000	213.0400	211.2000	212.7600	+7.184%	5	7,956	-27.101%
2026-07-15	198.5000	198.5000	198.5000	198.5000	-3.123%	3	7,951	-21.864%
2026-07-13	204.9000	204.9000	204.9000	204.9000	+2.348%	2	7,951	-24.305%
2026-07-09	200.1000	200.2000	200.0000	200.2000	-2.136%	11	7,949	-22.527%
2026-07-07	204.6300	204.6300	204.5700	204.5700	+2.954%	600	7,945	-24.182%
2026-07-06	198.7000	198.8000	198.7000	198.7000	-3.450%	4	8,095	-21.943%
2026-07-01	201.0000	205.8000	201.0000	205.8000	-3.380%	386	8,091	-24.636%
2026-06-29	213.0000	213.0000	213.0000	213.0000	-4.570%	1	7,888	-27.183%
2026-06-26	227.0000	227.0000	223.2000	223.2000	+3.901%	3	7,888	-30.511%
2026-06-17	214.8200	214.8200	214.8200	214.8200	+0.850%	1	7,213	-27.800%
2026-06-16	213.0100	213.0100	213.0100	213.0100	+2.414%	3	7,213	-27.187%
2026-06-15	211.2000	211.2000	207.9900	207.9900	-17.654%	2,367	5,425	-25.429%
2026-06-11	252.5000	252.5800	252.5000	252.5800	+17.098%	2	5,425	-38.594%
2026-06-03	215.7000	215.7000	215.7000	215.7000	+2.082%	8	5,286	-28.095%
2026-06-02	211.3000	211.3000	211.3000	211.3000	+2.097%	2	5,286	-26.597%
2026-06-01	207.5300	207.5300	206.9600	206.9600	-12.623%	18	5,286	-25.058%
2026-05-18	236.8600	236.8600	236.8600	236.8600	-1.505%	1	5,275	-34.518%
2026-05-15	240.4800	240.4800	240.4800	240.4800	+4.289%	1	5,275	-35.504%
2026-05-14	230.5900	230.5900	230.5900	230.5900	-5.496%	1	5,276	-32.738%
2026-05-12	244.2000	244.2000	244.0000	244.0000	+1.056%	3	5,275	-36.434%
2026-05-11	241.4500	241.4500	241.4500	241.4500	-3.670%	3	5,275	-35.763%
2026-05-07	247.7000	251.8700	247.4000	250.6500	-0.508%	72	5,275	-38.121%
2026-05-06	251.9300	251.9300	251.9300	251.9300	-2.805%	800	5,275	-38.435%
2026-05-05	262.1000	262.1000	258.8000	259.2000	-0.952%	129	5,275	-40.162%
2026-05-04	261.6700	261.6900	261.6700	261.6900	-1.189%	8	5,314	-40.731%
2026-05-01	261.5200	265.2000	261.5200	264.8400	-1.831%	801	5,061	-41.436%
2026-04-30	269.7800	269.7800	269.7800	269.7800	-3.925%	850	5,061	-42.509%
2026-04-29	281.1000	281.1000	280.4000	280.8000	+0.322%	32	5,638	-44.765%
2026-04-24	279.9000	279.9000	279.9000	279.9000	-1.886%	1	5,638	-44.587%
2026-04-23	288.6200	288.6200	285.2800	285.2800	-3.252%	10	5,638	-45.632%
2026-04-21	294.8700	294.8700	294.8700	294.8700	+2.134%	25	5,613	-47.401%
2026-04-20	291.6600	291.6600	288.7100	288.7100	+0.792%	2	5,613	-46.278%
2026-04-17	283.0300	286.6800	280.1900	286.4400	-4.265%	1,626	5,613	-45.853%
2026-04-15	299.2000	299.2000	299.2000	299.2000	-7.933%	600	5,220	-48.162%
2026-04-13	324.9800	324.9800	324.9800	324.9800	-3.136%	1	4,906	-52.274%
2026-04-10	337.0000	337.0000	335.4000	335.5000	+1.024%	3	4,907	-53.770%
2026-04-09	330.9000	332.1000	330.9000	332.1000	-4.761%	4	4,904	-53.297%
2026-04-08	348.5000	348.8000	348.5000	348.7000	-12.543%	80	4,904	-55.521%
2026-04-02	398.7100	398.7100	398.7100	398.7100	+1.042%	1	4,935	-61.100%
2026-04-01	394.6000	394.6000	394.6000	394.6000	-11.423%	1	4,935	-60.694%
2026-03-27	445.4900	445.4900	445.4900	445.4900	+6.622%	1	4,936	-65.184%
2026-03-26	417.8200	417.8200	417.8200	417.8200	+2.307%	1	4,937	-62.879%
2026-03-24	408.3000	409.0000	408.0000	408.4000	+4.077%	90	4,937	-62.023%
2026-03-18	391.8000	392.4000	391.8000	392.4000	+5.133%	9	4,853	-60.474%
2026-03-17	373.2400	373.2400	373.2400	373.2400	-2.339%	1	4,853	-58.445%
2026-03-16	378.2100	382.2200	378.2100	382.1800	-3.902%	105	4,854	-59.417%
2026-03-13	396.4500	397.7000	396.4500	397.7000	+2.368%	6	4,857	-61.001%
2026-03-12	388.5000	388.5000	381.2900	388.5000	+5.858%	32	4,837	-60.077%
2026-03-11	365.3000	373.1000	365.3000	367.0000	-1.866%	61	4,838	-57.738%
2026-03-09	394.2700	394.5900	373.9800	373.9800	+2.348%	24	4,836	-58.527%
2026-03-05	365.4000	365.4000	365.4000	365.4000	+4.103%	2	4,818	-57.553%
2026-03-04	351.0000	351.0000	351.0000	351.0000	-8.831%	2	4,818	-55.812%
2026-03-03	385.0000	385.0000	385.0000	385.0000	+10.693%	30	4,816	-59.714%
2026-03-02	348.1900	352.8500	347.8100	347.8100	+1.544%	108	4,816	-55.407%
2026-02-20	342.1400	342.5200	337.7700	342.5200	-0.256%	82	4,852	-54.718%
2026-02-18	343.4000	343.4000	343.4000	343.4000	-2.090%	30	4,852	-54.834%
2026-02-12	350.7300	350.7300	350.7300	350.7300	+8.087%	1	4,852	-55.778%
2026-02-11	324.4900	324.4900	324.4900	324.4900	+3.196%	1	4,852	-52.202%
2026-02-02	314.4400	314.4400	314.4400	314.4400	-5.656%	55	4,651	-50.674%
2026-01-30	333.2900	333.2900	333.2900	333.2900	+4.940%	1	4,618	-53.464%
2026-01-22	317.6000	317.6000	317.6000	317.6000	-3.758%	1	4,598	-51.165%
2026-01-21	343.2000	346.2000	326.4000	330.0000	+3.783%	123	4,597	-53.000%
2026-01-16	316.2000	317.9700	315.4900	317.9700	-1.120%	6	4,475	-51.222%
2026-01-15	315.6300	321.5700	314.2000	321.5700	-4.109%	3	4,475	-51.768%
2026-01-14	335.3500	335.3500	335.3500	335.3500	+7.072%	1	4,474	-53.750%
2026-01-12	314.3000	314.3000	312.6000	313.2000	-5.280%	100	4,473	-50.479%
2026-01-05	330.6900	330.6900	330.6600	330.6600	-3.061%	2	4,378	-53.094%
2026-01-02	343.3800	343.3800	340.5000	341.1000	+1.821%	9	4,378	-54.529%
2025-12-31	335.0000	335.0000	335.0000	335.0000	+3.048%	4	4,369	-53.701%
2025-12-26	324.4600	325.0900	324.4600	325.0900	+0.157%	41	4,369	-52.290%
2025-12-24	324.5800	324.5800	324.5800	324.5800	-2.529%	40	4,369	-52.215%
2025-12-22	333.8900	333.8900	333.0000	333.0000	-3.718%	3	4,369	-53.423%
2025-12-19	356.3200	356.3200	345.4800	345.8600	-5.218%	3	4,370	-55.155%
2025-12-18	365.9000	365.9000	364.9000	364.9000	-3.440%	4	4,367	-57.495%
2025-12-17	377.9000	377.9000	377.9000	377.9000	+4.363%	6	4,365	-58.957%
2025-12-16	367.8000	367.8000	362.0000	362.1000	+0.852%	30	4,363	-57.167%
2025-12-10	359.0400	359.0400	359.0400	359.0400	+0.347%	2	4,333	-56.801%
2025-12-08	356.7000	357.9000	356.4000	357.8000	-3.402%	18	4,331	-56.652%
2025-11-26	370.9000	370.9000	369.8000	370.4000	-4.141%	108	4,228	-58.126%
2025-11-25	386.4000	386.4000	386.4000	386.4000	-2.707%	13	4,228	-59.860%
2025-11-24	397.1500	397.1500	397.1500	397.1500	-12.435%	1	4,228	-60.947%
2025-11-21	448.9400	453.7800	448.7700	453.5500	+12.767%	16	4,277	-65.803%
2025-11-17	386.4000	402.6000	386.4000	402.2000	+3.492%	30	4,285	-61.437%
2025-11-13	388.6300	388.6300	388.6300	388.6300	+6.591%	1	4,330	-60.091%
2025-11-10	364.6000	364.6000	364.6000	364.6000	-4.605%	2	4,234	-57.460%
2025-11-06	382.2000	382.2000	382.2000	382.2000	+6.226%	245	4,232	-59.419%
2025-11-05	359.8000	359.8000	359.8000	359.8000	+0.036%	1,805	3,989	-56.893%
2025-10-31	359.6700	359.6700	359.6700	359.6700	+0.723%	1	2,440	-56.877%
2025-10-30	351.0000	357.0900	351.0000	357.0900	+4.017%	16	2,439	-56.566%
2025-10-27	343.3000	343.3000	343.3000	343.3000	-2.149%	5	2,438	-54.821%
2025-10-24	350.8400	350.8400	350.8400	350.8400	-5.587%	1	2,438	-55.792%
2025-10-22	371.6000	371.6000	371.6000	371.6000	+0.571%	1	2,388	-58.262%
2025-10-20	369.4900	369.4900	369.4900	369.4900	-5.846%	1	2,387	-58.023%
2025-10-17	398.6900	398.6900	392.4300	392.4300	-6.963%	3	2,387	-60.477%
2025-10-16	421.1000	421.8000	421.1000	421.8000	+6.164%	3	2,387	-63.229%
2025-10-14	398.5700	399.2200	397.3100	397.3100	-1.612%	46	2,384	-60.962%
2025-10-10	403.8200	403.8200	403.8200	403.8200	+10.003%	2	2,384	-61.592%
2025-10-09	367.1000	367.1000	367.1000	367.1000	+1.560%	4	1,761	-57.750%
2025-10-08	363.8000	363.8000	361.4600	361.4600	+0.114%	4	1,761	-57.091%
2025-10-06	362.6000	362.6000	361.0500	361.0500	-0.430%	7	1,759	-57.042%
2025-10-02	362.6100	362.6100	362.6100	362.6100	-1.115%	1	1,762	-57.227%
2025-10-01	366.7000	366.7000	366.7000	366.7000	-1.668%	2	1,761	-57.704%
2025-09-24	367.8000	372.9200	367.4000	372.9200	+5.166%	6	1,759	-58.409%
2025-09-23	354.7000	354.7000	354.5000	354.6000	-1.459%	3	1,759	-56.261%
2025-09-18	357.7600	359.8500	357.7600	359.8500	-3.481%	2	1,756	-56.899%
2025-09-17	363.1200	372.8300	363.1200	372.8300	+1.950%	2	1,755	-58.399%
2025-09-11	365.7900	365.7900	365.7000	365.7000	-4.043%	2	1,754	-57.588%
2025-09-09	382.1300	382.2500	381.1100	381.1100	-3.954%	220	1,755	-59.303%
2025-09-05	394.5000	396.8000	394.5000	396.8000	+2.374%	3	1,755	-60.912%
2025-08-27	387.6000	387.6000	387.6000	387.6000	-1.044%	1	1,755	-59.985%
2025-08-26	392.3600	392.3600	391.6900	391.6900	+0.151%	3	1,802	-60.402%
2025-08-12	391.1000	391.1000	391.1000	391.1000	-10.088%	10	1,802	-60.343%
2025-07-09	437.5000	437.5000	434.9800	434.9800	-6.208%	2	1,792	-64.343%
2025-07-01	463.7700	463.7700	463.7700	463.7700	-0.613%	2	1,792	-66.557%
2025-06-30	466.6300	466.6300	466.6300	466.6300	-2.340%	5	1,792	-66.762%
2025-06-26	477.8100	477.8100	477.8100	477.8100	-1.831%	5	1,612	-67.539%
2025-06-25	486.7200	486.7200	486.7200	486.7200	-5.777%	5	1,614	-68.134%
2025-06-23	517.0200	517.0200	516.4200	516.5600	-0.675%	210	1,614	-69.974%
2025-06-20	520.0700	520.0700	520.0700	520.0700	+1.187%	2	1,614	-70.177%
2025-06-18	513.9700	513.9700	513.9700	513.9700	-0.359%	1	1,612	-69.823%
2025-06-13	515.8200	515.8200	515.8200	515.8200	-1.443%	300	1,612	-69.931%
2025-06-04	523.3700	523.3700	523.3700	523.3700	-5.449%	1	1,427	-70.365%
2025-05-22	553.5300	553.5300	553.5300	553.5300	+3.867%	1	1,427	-71.980%
2025-05-20	532.9200	532.9200	532.9200	532.9200	+0.735%	2	1,427	-70.896%
2025-05-19	529.0300	529.0300	529.0300	529.0300	-20.288%	1	1,425	-70.682%
2025-05-05	664.1000	664.1000	663.4800	663.6800	-21.752%	50	1,274	-76.630%
2025-04-16	848.1800	848.1800	848.1800	848.1800	+24.350%	1	1,229	-81.714%
2025-03-31	682.0900	682.0900	682.0900	682.0900	+5.587%	1	1,228	-77.261%
2025-03-28	619.6700	646.0000	619.6700	646.0000	+14.914%	4	1,228	-75.991%
2025-03-26	562.3000	562.3000	562.1600	562.1600	+2.042%	2	1,228	-72.410%
2025-03-25	547.1400	550.9100	547.1400	550.9100	-0.807%	2	1,228	-71.847%
2025-03-24	573.4300	573.4300	555.3900	555.3900	-9.482%	2	1,228	-72.074%
2025-03-21	614.0600	614.0600	613.5700	613.5700	+6.726%	36	1,228	-74.722%
2025-03-07	574.9000	574.9000	574.9000	574.9000	+6.859%	2	1,228	-73.021%
2025-02-28	538.0000	542.0000	525.0000	538.0000	+12.083%	88	1,241	-71.171%
2025-02-21	462.0000	480.0000	462.0000	480.0000	+6.598%	86	1,228	-67.688%
2025-02-20	450.0000	450.2900	450.0000	450.2900	+2.790%	2	1,225	-65.556%
2025-02-19	438.0700	438.0700	438.0700	438.0700	-1.215%	91	1,224	-64.595%
2025-02-14	443.4800	447.7000	443.4300	443.4600	-1.628%	108	1,094	-65.025%
2025-02-13	449.4000	451.6000	448.9000	450.8000	-2.238%	19	1,075	-65.594%
2025-02-11	460.5000	461.1200	460.5000	461.1200	+0.243%	2	1,075	-66.365%
2025-02-10	460.0000	460.0000	460.0000	460.0000	-0.883%	301	1,075	-66.283%
2025-02-07	464.1000	464.1000	464.1000	464.1000	+0.433%	2	1,060	-66.580%
2025-02-06	462.1000	462.1000	462.1000	462.1000	-1.608%	26	1,060	-66.436%
2025-02-04	469.6500	469.6500	469.6500	469.6500	+0.546%	1	1,035	-66.975%
2025-01-28	467.1000	467.1000	467.1000	467.1000	+4.031%	101	924	-66.795%
2025-01-23	448.5000	449.0000	448.5000	449.0000	-13.566%	3	774	-65.457%
2025-01-14	505.9500	520.2900	505.9500	519.4700	+2.922%	17	574	-70.143%
2025-01-02	493.0000	504.7200	491.2000	504.7200	+10.442%	4	575	-69.270%
2024-12-13	457.0000	457.0000	457.0000	457.0000	+0.772%	150	545	-66.061%
2024-12-11	454.6000	454.6000	453.3000	453.5000	-0.037%	515	545	-65.799%
2024-12-10	453.6700	453.6700	453.6700	453.6700	+2.176%	1	130	-65.812%
2024-12-06	444.0100	444.0100	444.0100	444.0100	-0.502%	2	130	-65.068%
2024-12-02	446.4800	446.4800	446.2500	446.2500	-4.997%	2	129	-65.244%
2024-11-07	469.7200	469.7200	469.7200	469.7200	-13.428%	4	0	-66.980%
2024-10-17	542.7800	542.7800	542.5800	542.5800	-13.731%	4	0	-71.414%
2024-10-03	629.0300	629.0300	628.9400	628.9400	+4.532%	4	0	-75.339%
2024-09-26	602.6800	602.6800	601.6700	601.6700	-2.691%	4	0	-74.222%
2024-09-25	611.0900	618.5700	611.0900	618.3100	0.000%	292	0	-74.915%

.dark-mode .DM8qPH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DM8qPH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6100SPX Dec 17 2027 6100.00 Put (SPX271217P06100000)option OPRA

SPX20271217P6100
SPX Dec 17 2027 6100.00 Put (SPX271217P06100000)
option OPRA