Dark

SPX20271217P6200
SPX Dec 17 2027 6200.00 Put (SPX271217P06200000)
option OPRA

EOD

Sep 11, 2026

155.90-8.326%(-14.16)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	156.5000	156.6000	155.3000	155.9000	-8.326%	16	8,203	0.000%
2026-09-10	170.0600	170.0600	170.0600	170.0600	+10.321%	501	8,179	-8.326%
2026-09-08	154.1500	154.1500	154.1500	154.1500	-3.837%	264	7,797	+1.135%
2026-09-02	160.2000	160.3000	160.2000	160.3000	-3.724%	207	4,757	-2.745%
2026-09-01	166.0300	166.5000	163.6000	166.5000	+0.909%	19	4,797	-6.366%
2026-08-31	164.1000	165.0000	164.1000	165.0000	-1.434%	11	4,784	-5.515%
2026-08-28	167.4000	167.4000	167.4000	167.4000	-1.064%	2	4,781	-6.870%
2026-08-27	169.2000	169.2000	169.2000	169.2000	-4.299%	520	4,694	-7.861%
2026-08-26	176.8000	176.8000	176.8000	176.8000	-1.339%	1	4,871	-11.821%
2026-08-25	179.2000	179.2000	179.2000	179.2000	-0.444%	1	4,870	-13.002%
2026-08-24	181.5000	181.5000	180.0000	180.0000	+0.223%	2	4,870	-13.389%
2026-08-21	179.6000	179.6000	179.6000	179.6000	-1.047%	6	4,869	-13.196%
2026-08-17	181.4000	181.6000	181.4000	181.5000	+2.144%	11	4,869	-14.105%
2026-08-12	177.6900	177.6900	177.6900	177.6900	-2.164%	8	4,876	-12.263%
2026-08-06	181.5400	181.6200	181.5400	181.6200	+1.012%	2	4,649	-14.161%
2026-08-05	179.0000	179.8000	179.0000	179.8000	-1.209%	2	4,649	-13.293%
2026-08-04	182.0000	182.0000	182.0000	182.0000	-7.261%	1	4,648	-14.341%
2026-08-03	196.2500	196.2500	196.2500	196.2500	-18.938%	4	4,648	-20.561%
2026-07-29	242.6000	242.6000	242.1000	242.1000	+4.928%	4	4,648	-35.605%
2026-07-24	230.7300	230.7300	230.7300	230.7300	+7.767%	10	4,691	-32.432%
2026-07-21	214.7000	214.7000	214.1000	214.1000	-2.193%	201	4,701	-27.184%
2026-07-20	218.9000	218.9000	218.9000	218.9000	+3.109%	1	4,502	-28.780%
2026-07-06	213.0000	215.0000	212.3000	212.3000	-13.559%	19	4,503	-26.566%
2026-06-24	236.5000	245.6000	236.5000	245.6000	+7.324%	20	4,488	-36.523%
2026-06-17	228.8400	228.8400	228.8400	228.8400	+0.669%	1,551	3,694	-31.874%
2026-06-16	227.3200	227.3200	227.3200	227.3200	-9.485%	3	3,694	-31.418%
2026-06-12	251.1400	251.1400	251.1400	251.1400	-5.284%	1	3,706	-37.923%
2026-06-10	265.1500	265.1500	265.1500	265.1500	+2.177%	1	3,706	-41.203%
2026-06-09	259.8000	259.8000	259.5000	259.5000	+3.912%	60	3,705	-39.923%
2026-06-05	249.7300	249.7300	249.7300	249.7300	+8.673%	1	3,649	-37.573%
2026-06-03	228.1000	229.8000	228.1000	229.8000	+2.306%	4	3,648	-32.158%
2026-06-01	223.3400	224.6200	223.3400	224.6200	-1.162%	5	3,650	-30.594%
2026-05-28	227.2600	227.2600	227.2600	227.2600	-2.254%	402	3,647	-31.400%
2026-05-26	232.5000	232.5000	232.5000	232.5000	-8.034%	1	3,554	-32.946%
2026-05-19	257.8700	257.8700	252.8100	252.8100	+3.184%	45	3,553	-38.333%
2026-05-14	245.8300	245.8300	245.0100	245.0100	-4.162%	701	3,571	-36.370%
2026-05-13	253.0700	256.3300	253.0700	255.6500	-1.332%	701	3,772	-39.018%
2026-05-12	264.1000	268.4000	259.1000	259.1000	+0.232%	40	3,772	-39.830%
2026-05-11	258.5000	258.5000	258.5000	258.5000	-3.699%	1	3,772	-39.691%
2026-05-06	268.4300	268.4300	268.4300	268.4300	-2.954%	800	3,096	-41.922%
2026-05-05	279.0000	279.0000	276.6000	276.6000	-1.964%	92	3,512	-43.637%
2026-05-01	272.8300	282.1400	272.8300	282.1400	+0.064%	844	2,940	-44.744%
2026-04-30	293.8000	293.9000	281.9600	281.9600	-5.731%	580	2,940	-44.708%
2026-04-29	297.1700	299.6000	297.1700	299.1000	+1.112%	190	2,820	-47.877%
2026-04-27	295.8100	295.8100	295.8100	295.8100	-1.377%	40	2,856	-47.297%
2026-04-24	299.9400	299.9400	299.9400	299.9400	-0.087%	1	2,856	-48.023%
2026-04-23	297.7900	300.2000	297.7900	300.2000	+0.489%	6	2,855	-48.068%
2026-04-22	302.8400	302.8400	298.7400	298.7400	-0.952%	108	2,854	-47.814%
2026-04-21	301.6100	301.6100	301.6100	301.6100	-0.498%	100	2,843	-48.311%
2026-04-17	303.1200	303.1200	303.1200	303.1200	-3.557%	40	2,843	-48.568%
2026-04-16	321.2000	321.2000	314.3000	314.3000	-2.994%	41	2,843	-50.398%
2026-04-15	324.0000	324.0000	324.0000	324.0000	-1.639%	3	2,843	-51.883%
2026-04-14	327.3000	329.8000	327.1700	329.4000	-4.690%	164	2,845	-52.672%
2026-04-13	345.6100	345.6100	345.6100	345.6100	-3.622%	1	2,776	-54.891%
2026-04-10	351.3000	359.0000	350.4000	358.6000	+1.609%	19	2,775	-56.525%
2026-04-09	353.0200	353.0200	352.8800	352.9200	-3.750%	39	2,768	-55.826%
2026-04-08	366.5900	366.6700	366.5900	366.6700	-11.646%	2	2,802	-57.482%
2026-04-06	415.0000	415.0000	415.0000	415.0000	-4.290%	10	2,800	-62.434%
2026-04-02	432.8000	433.6000	432.8000	433.6000	-5.120%	69	2,774	-64.045%
2026-03-31	475.7000	475.7000	457.0000	457.0000	-11.489%	6	2,774	-65.886%
2026-03-30	493.0000	517.5800	493.0000	516.3200	+16.838%	7	2,774	-69.806%
2026-03-26	441.9100	441.9100	441.9100	441.9100	+2.770%	1	2,755	-64.721%
2026-03-25	430.0000	430.0000	430.0000	430.0000	-1.154%	5	2,755	-63.744%
2026-03-24	435.0200	435.0200	435.0200	435.0200	+2.766%	1	2,685	-64.163%
2026-03-23	414.3300	431.0600	412.8900	423.3100	-1.476%	142	2,684	-63.171%
2026-03-20	429.6500	429.6500	429.6500	429.6500	-2.399%	1	2,688	-63.715%
2026-03-19	440.1600	440.2100	440.1600	440.2100	+7.326%	4	2,687	-64.585%
2026-03-18	408.0000	410.1600	408.0000	410.1600	+2.877%	4	2,685	-61.990%
2026-03-17	390.5000	398.6900	390.5000	398.6900	-1.974%	2	2,683	-60.897%
2026-03-16	401.2100	406.7200	401.2100	406.7200	-3.730%	42	2,681	-61.669%
2026-03-13	422.4800	422.4800	422.4800	422.4800	+3.147%	1	2,639	-63.099%
2026-03-12	406.3700	409.6700	405.2900	409.5900	+1.046%	83	2,639	-61.938%
2026-03-06	407.7400	412.9800	405.3500	405.3500	+7.235%	8	2,611	-61.539%
2026-03-05	377.5700	392.1000	373.8000	378.0000	+4.190%	26	2,607	-58.757%
2026-03-04	364.0000	365.7800	361.2600	362.8000	-4.383%	102	2,598	-57.029%
2026-03-03	409.0800	416.8300	379.4300	379.4300	+2.080%	207	2,551	-58.912%
2026-03-02	369.0400	372.3000	366.8300	371.7000	-1.144%	33	2,649	-58.058%
2026-02-27	375.7000	376.0000	375.7000	376.0000	+7.398%	31	2,643	-58.537%
2026-02-25	354.3000	354.3000	350.1000	350.1000	-3.713%	8	2,639	-55.470%
2026-02-24	363.3000	363.9000	363.0000	363.6000	+1.225%	4	2,639	-57.123%
2026-02-20	361.0000	363.2500	358.4000	359.2000	-3.906%	18	2,132	-56.598%
2026-02-19	373.5000	374.9000	373.5000	373.8000	+4.481%	306	2,001	-58.293%
2026-02-18	357.7700	357.7700	357.7700	357.7700	-2.624%	40	1,867	-56.425%
2026-02-13	367.5700	367.5700	367.4100	367.4100	-3.466%	2	1,847	-57.568%
2026-02-12	371.3000	380.6000	371.1000	380.6000	+9.086%	64	1,847	-59.038%
2026-02-11	348.6000	348.9000	346.5000	348.9000	-1.105%	10	1,872	-55.317%
2026-02-10	351.9000	353.7000	351.9000	352.8000	+3.291%	13	1,867	-55.811%
2026-02-09	342.4200	342.4200	341.4000	341.5600	-2.800%	56	1,862	-54.356%
2026-02-06	350.6000	351.4000	350.3000	351.4000	-6.790%	3	1,826	-55.635%
2026-02-05	379.9000	379.9000	376.9000	377.0000	+6.690%	6	1,826	-58.647%
2026-02-03	353.3600	353.3600	353.3600	353.3600	+5.292%	90	1,806	-55.881%
2026-02-02	335.6000	335.6000	335.6000	335.6000	-5.144%	1	1,805	-53.546%
2026-01-30	353.8000	353.8000	353.8000	353.8000	+1.626%	1	1,805	-55.936%
2026-01-29	348.1400	348.1400	348.1400	348.1400	+4.327%	28	1,805	-55.219%
2026-01-26	333.8600	333.8600	333.7000	333.7000	-2.796%	3	1,737	-53.281%
2026-01-23	337.6000	343.3000	337.6000	343.3000	-0.058%	22	1,734	-54.588%
2026-01-22	338.2500	343.5000	338.2000	343.5000	-0.550%	12	1,725	-54.614%
2026-01-21	346.7000	346.7000	345.4000	345.4000	+2.584%	2	1,719	-54.864%
2026-01-16	336.7000	336.7000	336.7000	336.7000	+0.346%	2	1,715	-53.698%
2026-01-15	335.1000	335.5400	333.7000	335.5400	-4.077%	42	1,715	-53.538%
2026-01-14	348.1000	349.8000	347.1000	349.8000	+4.822%	4	1,713	-55.432%
2026-01-12	333.7100	333.7100	333.7100	333.7100	-5.865%	40	1,712	-53.283%
2026-01-07	353.2000	354.5000	352.9000	354.5000	+2.457%	3	1,712	-56.023%
2026-01-06	347.6000	347.6000	345.4100	346.0000	-1.368%	9	1,711	-54.942%
2026-01-05	352.0000	352.0000	350.8000	350.8000	-2.661%	12	1,706	-55.559%
2026-01-02	362.5000	363.1000	359.4800	360.3900	-1.587%	10	1,706	-56.741%
2025-12-31	358.8900	367.8000	358.8900	366.2000	+2.952%	14	1,701	-57.428%
2025-12-30	351.6000	355.7000	351.6000	355.7000	+1.109%	10	1,701	-56.171%
2025-12-29	355.1100	355.1100	350.6000	351.8000	+1.034%	35	1,678	-55.685%
2025-12-26	345.9300	348.2000	345.3700	348.2000	+0.578%	86	1,667	-55.227%
2025-12-24	346.2600	346.2600	345.3000	346.2000	-0.831%	5	1,665	-54.968%
2025-12-23	348.5000	349.9000	348.3000	349.1000	-1.883%	154	1,665	-55.342%
2025-12-22	357.5000	357.5000	354.6100	355.8000	-9.279%	17	1,589	-56.183%
2025-12-17	392.1900	392.1900	392.1900	392.1900	+2.080%	40	1,593	-60.249%
2025-12-16	390.4000	390.4000	384.2000	384.2000	+1.586%	19	1,553	-59.422%
2025-12-15	378.1000	383.0300	378.1000	378.2000	-0.343%	5	1,534	-58.778%
2025-12-12	379.5000	379.5000	379.5000	379.5000	+3.434%	1	1,531	-58.920%
2025-12-11	368.4000	368.4000	365.7000	366.9000	-1.714%	245	1,530	-57.509%
2025-12-10	379.9000	382.9200	373.3000	373.3000	-0.326%	16	1,344	-58.237%
2025-12-09	374.5200	374.5200	374.5200	374.5200	-1.494%	1	1,329	-58.373%
2025-12-08	371.8000	380.2000	371.8000	380.2000	+2.177%	7	1,329	-58.995%
2025-12-05	373.1000	373.1000	372.1000	372.1000	-2.310%	3	1,324	-58.103%
2025-12-04	380.5000	380.9000	380.5000	380.9000	-0.131%	27	1,324	-59.071%
2025-12-03	381.4000	381.4000	381.4000	381.4000	-1.625%	2	1,324	-59.124%
2025-12-01	387.7000	387.7000	387.7000	387.7000	+1.074%	2	1,134	-59.788%
2025-11-28	385.2200	385.2200	383.5800	383.5800	-2.447%	101	1,132	-59.357%
2025-11-26	391.6000	393.2000	391.3300	393.2000	-3.863%	28	1,106	-60.351%
2025-11-25	417.0000	417.0000	409.0000	409.0000	-13.474%	6	1,106	-61.883%
2025-11-21	472.1500	472.6900	471.4200	472.6900	+2.425%	58	1,106	-67.019%
2025-11-20	404.5000	461.5000	404.5000	461.5000	+0.448%	2	1,056	-66.219%
2025-11-18	459.4400	459.4400	459.4400	459.4400	+7.723%	3	1,056	-66.067%
2025-11-17	424.0000	428.0000	424.0000	426.5000	+6.095%	11	1,056	-63.447%
2025-11-14	432.7000	432.7000	402.0000	402.0000	+5.374%	4	1,046	-61.219%
2025-11-12	381.5000	381.5000	381.5000	381.5000	-0.651%	2	1,044	-59.135%
2025-11-10	384.0000	384.0000	384.0000	384.0000	-4.922%	1	1,044	-59.401%
2025-11-06	401.3500	403.8800	401.3500	403.8800	+2.248%	128	1,044	-61.399%
2025-11-04	395.0000	395.0000	395.0000	395.0000	+4.205%	35	944	-60.532%
2025-11-03	380.8000	380.8000	379.0600	379.0600	+0.280%	3	916	-58.872%
2025-10-30	375.0000	378.0000	375.0000	378.0000	+1.668%	6	916	-58.757%
2025-10-29	371.8000	371.8000	371.8000	371.8000	+1.863%	5	913	-58.069%
2025-10-28	365.0000	365.0000	365.0000	365.0000	-17.234%	5	913	-57.288%
2025-10-17	441.0000	441.0000	441.0000	441.0000	-1.188%	1	913	-64.649%
2025-10-16	429.3000	446.3000	429.3000	446.3000	+5.959%	46	913	-65.068%
2025-10-14	421.1500	421.2000	421.0800	421.2000	+1.494%	4	867	-62.987%
2025-10-13	415.0000	415.0000	415.0000	415.0000	+7.764%	2	867	-62.434%
2025-10-06	385.1000	385.1000	385.1000	385.1000	-1.534%	20	867	-59.517%
2025-10-03	390.1000	391.1000	390.0000	391.1000	+2.468%	80	887	-60.138%
2025-10-02	381.6800	381.6800	381.6800	381.6800	-0.345%	1	873	-59.154%
2025-10-01	383.0000	383.0000	383.0000	383.0000	+0.917%	1	873	-59.295%
2025-09-29	379.5000	379.5200	379.5000	379.5200	-3.356%	22	873	-58.922%
2025-09-25	392.7000	392.7000	392.7000	392.7000	+0.383%	1	872	-60.300%
2025-09-24	390.1000	391.2000	389.9000	391.2000	+0.566%	77	871	-60.148%
2025-09-23	381.0800	389.0000	376.6000	389.0000	+3.019%	4	796	-59.923%
2025-09-22	377.6000	377.6000	377.6000	377.6000	-3.919%	1	793	-58.713%
2025-09-17	393.0000	393.0000	393.0000	393.0000	-2.793%	1	743	-60.331%
2025-09-09	404.2900	404.2900	404.2900	404.2900	-0.002%	1	743	-61.439%
2025-09-04	404.2400	404.3000	404.2400	404.3000	-2.461%	4	743	-61.440%
2025-08-29	414.5000	414.5000	414.5000	414.5000	+2.270%	2	743	-62.388%
2025-08-28	405.3000	405.3000	405.3000	405.3000	-2.987%	1	743	-61.535%
2025-08-14	417.7800	417.7800	417.7800	417.7800	-3.155%	10	573	-62.684%
2025-08-08	431.3900	431.3900	431.3900	431.3900	-4.484%	2	573	-63.861%
2025-08-04	451.6400	451.6400	451.6400	451.6400	-6.340%	1	573	-65.481%
2025-08-01	482.2100	482.2100	482.2100	482.2100	+11.147%	1	573	-67.670%
2025-07-30	433.8500	433.8500	433.8500	433.8500	+2.420%	1	422	-64.066%
2025-07-25	423.6000	423.6000	423.6000	423.6000	-7.371%	2	422	-63.196%
2025-07-18	457.6100	457.6100	457.3100	457.3100	+0.382%	2	424	-65.909%
2025-07-17	461.1700	461.1700	455.5700	455.5700	-0.182%	12	424	-65.779%
2025-07-15	456.4000	456.4000	456.4000	456.4000	-0.998%	10	424	-65.841%
2025-07-11	464.2400	464.2400	461.0000	461.0000	-4.262%	5	424	-66.182%
2025-07-07	481.3200	481.5200	481.3200	481.5200	+3.722%	3	422	-67.623%
2025-07-03	464.2400	464.2400	464.2400	464.2400	-4.410%	1	420	-66.418%
2025-07-02	485.6600	485.6600	485.6600	485.6600	-2.116%	1	420	-67.899%
2025-06-30	496.1600	496.1600	496.1600	496.1600	-1.762%	5	420	-68.579%
2025-06-26	508.6000	508.6000	505.0600	505.0600	-2.594%	53	415	-69.132%
2025-06-25	518.5600	518.5600	518.5100	518.5100	-5.912%	2	410	-69.933%
2025-06-20	551.0900	551.0900	551.0900	551.0900	-2.115%	2	410	-71.711%
2025-06-13	563.0000	563.0000	563.0000	563.0000	+5.277%	2	321	-72.309%
2025-06-06	534.7800	534.7800	534.7800	534.7800	-8.036%	2	295	-70.848%
2025-05-30	581.5100	581.5100	581.5100	581.5100	-8.721%	2	284	-73.190%
2025-05-23	637.0700	637.0700	637.0700	637.0700	+13.681%	2	282	-75.529%
2025-05-19	558.1000	560.4000	558.1000	560.4000	+0.125%	26	282	-72.181%
2025-05-16	559.7000	559.7000	559.7000	559.7000	-21.015%	6	257	-72.146%
2025-05-09	708.6300	708.6300	708.6200	708.6200	+0.768%	4	256	-77.999%
2025-05-05	703.0100	703.2200	702.9200	703.2200	-11.210%	70	255	-77.831%
2025-04-30	792.0000	792.0000	792.0000	792.0000	+1.653%	1	290	-80.316%
2025-04-25	787.8400	787.8400	779.1200	779.1200	-27.594%	4	258	-79.990%
2025-04-08	956.7000	1,076.0500	956.7000	1,076.0500	+8.582%	31	258	-85.512%
2025-04-04	991.0000	991.0000	991.0000	991.0000	+47.361%	2	240	-84.268%
2025-04-01	672.5000	672.5000	672.5000	672.5000	+14.460%	1	241	-76.818%
2025-03-25	587.5400	587.5400	587.5400	587.5400	+0.189%	1	240	-73.466%
2025-03-24	588.4400	588.8200	586.0900	586.4300	-12.202%	48	239	-73.415%
2025-03-21	667.9300	667.9300	667.9300	667.9300	+41.107%	20	234	-76.659%
2025-02-14	474.0900	474.0900	473.3500	473.3500	-1.118%	4	189	-67.065%
2025-02-13	478.4000	478.7000	478.4000	478.7000	-0.829%	3	189	-67.433%
2025-02-11	488.6000	488.6000	482.7000	482.7000	-1.880%	31	189	-67.703%
2025-01-28	491.9500	491.9500	491.9500	491.9500	-5.248%	1	158	-68.310%
2025-01-27	519.2000	519.2000	519.2000	519.2000	+10.645%	151	157	-69.973%
2025-01-24	469.2500	469.2500	469.2500	469.2500	-9.224%	2	97	-66.777%
2025-01-16	516.9300	516.9300	516.9300	516.9300	+7.844%	4	98	-69.841%
2024-12-26	479.3300	479.3300	479.3300	479.3300	-6.448%	1	94	-67.475%
2024-12-20	512.3700	512.3700	512.3700	512.3700	-21.579%	1	93	-69.573%
2024-09-25	648.1600	653.4000	647.7900	653.3600	+5.549%	244	92	-76.139%
2024-07-16	619.0100	619.0100	619.0100	619.0100	-32.366%	4	5	-74.815%
2024-02-02	915.2400	915.2400	915.2400	915.2400	-3.619%	1	5	-82.966%
2024-01-25	949.6100	949.6100	949.6100	949.6100	-11.020%	1	5	-83.583%
2023-12-13	1,067.2200	1,067.2200	1,067.2200	1,067.2200	-9.863%	1	5	-85.392%
2023-10-12	1,184.0000	1,184.0000	1,184.0000	1,184.0000	+0.339%	1	5	-86.833%
2023-10-10	1,180.0000	1,180.0000	1,180.0000	1,180.0000	+0.464%	1	5	-86.788%
2023-07-12	1,174.5500	1,174.5500	1,174.5500	1,174.5500	-23.583%	1	5	-86.727%
2023-04-03	1,537.0200	1,537.0200	1,537.0200	1,537.0200	-6.627%	1	5	-89.857%
2022-08-05	1,646.1000	1,646.1000	1,646.1000	1,646.1000	0.000%	5	5	-90.529%

.dark-mode .CD2s5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CD2s5M{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6200SPX Dec 17 2027 6200.00 Put (SPX271217P06200000)option OPRA

SPX20271217P6200
SPX Dec 17 2027 6200.00 Put (SPX271217P06200000)
option OPRA