Dark

SPX20271217P6150
SPX Dec 17 2027 6150.00 Put (SPX271217P06150000)
option OPRA

EOD

Sep 10, 2026

161.00+4.140%(+6.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	160.9000	161.0000	160.9000	161.0000	+4.140%	6	950	0.000%
2026-09-02	154.5000	154.6000	154.5000	154.6000	-4.035%	15	976	+4.140%
2026-09-01	157.9000	161.1000	157.5000	161.1000	+1.003%	38	986	-0.062%
2026-08-31	162.9000	162.9000	159.5000	159.5000	-5.285%	18	959	+0.940%
2026-08-26	170.7900	170.9000	168.4000	168.4000	-2.659%	12	942	-4.394%
2026-08-24	174.7000	174.7000	173.0000	173.0000	-3.460%	20	937	-6.936%
2026-08-20	179.2000	179.2000	179.2000	179.2000	+2.870%	10	917	-10.156%
2026-08-19	174.3000	174.3000	174.2000	174.2000	-2.953%	20	917	-7.577%
2026-08-18	179.6000	179.8000	179.5000	179.5000	+4.653%	40	897	-10.306%
2026-08-10	172.2900	172.3800	171.5200	171.5200	-1.876%	12	859	-6.133%
2026-08-05	174.2800	174.8000	174.2800	174.8000	-25.363%	2	859	-7.895%
2026-07-29	235.0000	235.0000	234.2000	234.2000	+8.829%	3	858	-31.255%
2026-07-27	215.5000	215.5000	215.2000	215.2000	-2.271%	12	859	-25.186%
2026-07-17	220.2000	220.2000	220.2000	220.2000	+6.223%	1	860	-26.885%
2026-07-14	207.3000	207.3000	207.3000	207.3000	+0.193%	1	860	-22.335%
2026-07-09	206.9000	206.9000	206.9000	206.9000	-0.862%	1	860	-22.185%
2026-07-07	208.7000	208.7000	208.7000	208.7000	+1.557%	6	860	-22.856%
2026-07-06	205.5000	205.5000	205.5000	205.5000	-6.629%	2	860	-21.655%
2026-06-16	220.0900	220.0900	220.0900	220.0900	-1.261%	3	861	-26.848%
2026-06-03	222.9000	222.9000	222.9000	222.9000	-8.901%	6	858	-27.770%
2026-05-13	244.6800	244.6800	244.6800	244.6800	-2.866%	650	859	-34.200%
2026-05-12	252.2000	252.2000	251.9000	251.9000	-0.328%	7	859	-36.086%
2026-05-11	252.7300	252.7300	252.7300	252.7300	-3.220%	1	859	-36.296%
2026-05-07	261.1400	261.1400	261.1400	261.1400	+0.046%	50	1,349	-38.347%
2026-05-06	261.0200	261.0200	261.0200	261.0200	-3.362%	600	1,299	-38.319%
2026-05-05	270.3000	270.3000	270.1000	270.1000	-5.980%	3	791	-40.392%
2026-04-30	287.2800	287.2800	287.2800	287.2800	-1.040%	12	794	-43.957%
2026-04-29	290.3000	290.3000	290.3000	290.3000	-1.560%	1	794	-44.540%
2026-04-23	294.9000	294.9000	294.9000	294.9000	+0.580%	1	794	-45.405%
2026-04-22	293.0000	293.2000	293.0000	293.2000	+0.154%	7	794	-45.089%
2026-04-17	292.7500	292.7500	292.7500	292.7500	-5.351%	100	797	-45.004%
2026-04-15	308.5900	310.0100	308.5900	309.3000	-2.411%	102	897	-47.947%
2026-04-14	316.9100	316.9400	316.9100	316.9400	-4.392%	4	797	-49.202%
2026-04-13	339.4000	339.4000	331.5000	331.5000	-4.246%	6	795	-51.433%
2026-04-10	346.1000	346.2000	346.1000	346.2000	+0.017%	4	791	-53.495%
2026-04-09	344.0300	346.1400	344.0300	346.1400	-2.611%	116	790	-53.487%
2026-04-08	355.8000	360.6000	355.0000	355.4200	-11.477%	57	832	-54.701%
2026-04-07	401.5000	401.5000	401.5000	401.5000	-7.701%	1	870	-59.900%
2026-04-02	435.0000	435.0000	435.0000	435.0000	+7.764%	1	870	-62.989%
2026-03-06	400.2400	403.6600	391.4000	403.6600	+7.100%	75	845	-60.115%
2026-03-05	376.9000	376.9000	376.9000	376.9000	+6.650%	1	828	-57.283%
2026-03-04	351.4000	354.2000	351.4000	353.4000	-5.153%	25	828	-54.443%
2026-03-03	399.2200	400.2600	370.6000	372.6000	+4.195%	8	810	-56.790%
2026-03-02	357.6000	357.6000	357.6000	357.6000	-0.251%	2	810	-54.978%
2026-02-27	359.4000	360.2000	358.5000	358.5000	+1.414%	4	808	-55.091%
2026-02-24	353.8000	353.9000	353.5000	353.5000	-4.045%	8	807	-54.455%
2026-02-23	349.6400	369.8000	349.6400	368.4000	+6.336%	5	800	-56.298%
2026-02-20	349.3800	349.3800	346.4500	346.4500	-3.844%	2	798	-53.529%
2026-02-19	360.4000	360.4000	359.2000	360.3000	+0.755%	4	798	-55.315%
2026-02-18	348.2000	357.6000	348.2000	357.6000	-1.596%	6	797	-54.978%
2026-02-17	377.8000	377.8000	360.5200	363.4000	-2.548%	12	793	-55.696%
2026-02-13	364.6000	372.9000	364.6000	372.9000	+1.194%	5	786	-56.825%
2026-02-12	367.7000	368.5000	367.4000	368.5000	+13.002%	9	786	-56.309%
2026-01-27	326.0000	327.0000	326.0000	326.1000	-0.519%	10	786	-50.629%
2026-01-23	327.8000	327.8000	327.8000	327.8000	-2.499%	1	781	-50.885%
2026-01-21	346.6000	346.6000	336.2000	336.2000	+3.132%	27	781	-52.112%
2026-01-15	324.7000	325.9900	324.0000	325.9900	-3.353%	5	768	-50.612%
2026-01-06	337.3000	337.3000	337.3000	337.3000	-1.587%	1	765	-52.268%
2026-01-05	343.4000	343.4000	342.7400	342.7400	-3.071%	7	765	-53.026%
2026-01-02	353.6000	353.6000	353.6000	353.6000	+4.442%	6	762	-54.468%
2025-12-23	338.5600	338.5600	338.5600	338.5600	-2.545%	1	758	-52.446%
2025-12-22	345.1000	347.4000	345.1000	347.4000	-2.716%	8	757	-53.656%
2025-12-19	360.1000	362.6000	357.1000	357.1000	-3.251%	6	755	-54.915%
2025-12-17	369.1000	369.1000	369.1000	369.1000	-0.992%	2	752	-56.380%
2025-12-16	378.9000	379.4000	372.8000	372.8000	+1.112%	49	750	-56.813%
2025-12-15	367.9000	368.7000	367.9000	368.7000	+0.054%	6	711	-56.333%
2025-12-12	368.5000	368.5000	368.5000	368.5000	+0.904%	2	709	-56.309%
2025-12-10	365.9000	365.9000	363.6000	365.2000	-1.030%	6	709	-55.915%
2025-12-09	365.8000	370.6000	365.8000	369.0000	+2.159%	10	705	-56.369%
2025-12-05	362.0000	362.6000	361.2000	361.2000	-2.220%	9	702	-55.426%
2025-12-04	369.4000	369.4000	369.4000	369.4000	-0.726%	6	699	-56.416%
2025-12-03	368.5000	372.4000	368.5000	372.1000	-0.667%	10	696	-56.732%
2025-12-02	374.6000	374.6000	374.6000	374.6000	+1.079%	6	692	-57.021%
2025-12-01	370.6000	370.6000	370.6000	370.6000	-1.593%	6	689	-56.557%
2025-11-28	376.6000	376.6000	376.6000	376.6000	-1.051%	35	689	-57.249%
2025-11-26	380.6000	380.6000	380.6000	380.6000	-8.112%	4	656	-57.698%
2025-11-17	414.4000	415.8000	414.1000	414.2000	+4.280%	22	657	-61.130%
2025-11-13	397.2000	397.2000	397.2000	397.2000	+5.414%	5	635	-59.466%
2025-11-12	376.8000	376.8000	376.8000	376.8000	+0.946%	5	633	-57.272%
2025-11-11	373.2700	373.2700	373.2700	373.2700	-0.222%	1	633	-56.868%
2025-11-10	372.9000	374.5000	372.9000	374.1000	-6.147%	78	647	-56.963%
2025-11-06	398.9000	398.9000	398.6000	398.6000	+5.589%	4	572	-59.609%
2025-11-05	377.5000	377.5000	377.5000	377.5000	-3.502%	2	572	-57.351%
2025-11-04	391.2000	391.2000	391.2000	391.2000	+4.767%	545	570	-58.845%
2025-11-03	373.4000	373.4000	373.4000	373.4000	+1.550%	5	84	-56.883%
2025-10-31	367.7000	367.7000	367.7000	367.7000	-1.023%	5	84	-56.214%
2025-10-30	371.0000	373.8000	371.0000	371.5000	+5.931%	3	79	-56.662%
2025-10-27	350.7000	350.7000	350.7000	350.7000	-3.944%	2	75	-54.092%
2025-09-23	366.6000	366.6000	365.1000	365.1000	-0.273%	8	75	-55.902%
2025-09-22	366.1000	366.1000	366.1000	366.1000	-6.512%	1	67	-56.023%
2025-09-09	395.7000	395.7000	391.6000	391.6000	-12.327%	11	67	-58.887%
2025-08-05	446.6600	446.6600	446.6600	446.6600	+1.945%	1	56	-63.955%
2025-08-04	438.1400	438.1400	438.1400	438.1400	-8.166%	1	57	-63.254%
2025-06-30	477.0000	477.1000	477.0000	477.1000	-2.946%	10	55	-66.254%
2025-06-26	491.5500	491.5800	491.2300	491.5800	-12.438%	22	45	-67.248%
2025-06-02	561.4100	561.4100	561.4100	561.4100	-17.760%	1	34	-71.322%
2025-05-05	682.8200	682.8200	682.6500	682.6500	-34.537%	10	34	-76.415%
2025-04-09	1,042.8100	1,042.8100	1,042.8100	1,042.8100	+50.551%	1	38	-84.561%
2025-03-31	692.6600	692.6600	692.6600	692.6600	+19.336%	31	37	-76.756%
2025-03-26	580.5300	580.5300	580.4300	580.4300	+2.016%	2	37	-72.262%
2025-03-24	568.8200	569.3400	568.8200	568.9600	-16.586%	14	38	-71.703%
2025-03-13	682.0900	682.0900	682.0900	682.0900	0.000%	31	0	-76.396%

.dark-mode .qDXF3Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDXF3Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6150SPX Dec 17 2027 6150.00 Put (SPX271217P06150000)option OPRA

SPX20271217P6150
SPX Dec 17 2027 6150.00 Put (SPX271217P06150000)
option OPRA