Dark

SPX20271217P6250
SPX Dec 17 2027 6250.00 Put (SPX271217P06250000)
option OPRA

EOD

Sep 10, 2026

172.40+11.298%(+17.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	176.2400	176.2400	172.3000	172.4000	+11.298%	5	2,417	0.000%
2026-09-03	154.9000	154.9000	154.9000	154.9000	-6.631%	1	2,414	+11.298%
2026-09-02	165.9000	165.9000	165.9000	165.9000	-2.869%	7	2,414	+3.918%
2026-09-01	171.8600	171.8600	169.6000	170.8000	-0.117%	22	2,414	+0.937%
2026-08-31	174.0000	174.0000	171.0000	171.0000	-6.557%	5	2,414	+0.819%
2026-08-26	182.3000	183.0000	182.3000	183.0000	-0.759%	2	2,414	-5.792%
2026-08-25	184.4000	184.4000	184.4000	184.4000	-1.285%	4	2,414	-6.508%
2026-08-24	187.2000	187.2000	186.8000	186.8000	+0.376%	3	2,410	-7.709%
2026-08-19	186.1000	186.1000	186.1000	186.1000	-0.852%	3	2,410	-7.362%
2026-08-17	187.7000	187.7000	187.7000	187.7000	+0.482%	3	2,410	-8.151%
2026-08-11	186.8000	186.8000	186.8000	186.8000	+0.484%	5	2,380	-7.709%
2026-08-05	186.0000	186.0000	185.9000	185.9000	-8.107%	2	2,372	-7.262%
2026-08-03	202.3000	202.3000	202.3000	202.3000	-18.755%	4	2,372	-14.780%
2026-07-29	251.1000	251.1000	249.0000	249.0000	+5.755%	5	2,372	-30.763%
2026-07-24	235.4500	235.4500	235.4500	235.4500	+5.281%	1	2,372	-26.779%
2026-07-22	223.6400	223.6400	223.6400	223.6400	-2.067%	2	2,372	-22.912%
2026-07-21	228.3600	228.3600	228.3600	228.3600	+1.179%	36	2,374	-24.505%
2026-07-20	226.1000	226.1000	225.7000	225.7000	+2.173%	3	2,349	-23.615%
2026-07-09	220.9000	220.9000	220.9000	220.9000	-4.620%	1	2,348	-21.956%
2026-07-02	231.6000	231.6000	231.6000	231.6000	-5.662%	1	2,347	-25.561%
2026-06-17	245.5000	245.5000	245.5000	245.5000	+4.562%	1	2,347	-29.776%
2026-06-16	234.7900	234.7900	234.7900	234.7900	-15.156%	3	2,347	-26.573%
2026-06-10	276.7300	276.7300	276.7300	276.7300	+13.228%	1	2,337	-37.701%
2026-06-05	244.4000	245.0000	244.4000	244.4000	+5.408%	542	2,337	-29.460%
2026-06-02	231.8600	231.8600	231.8600	231.8600	-3.528%	24	2,085	-25.645%
2026-05-26	241.5800	241.5800	240.3400	240.3400	-9.830%	2	2,799	-28.268%
2026-05-19	266.5400	266.5400	266.5400	266.5400	+0.094%	50	2,798	-35.319%
2026-05-18	266.2900	266.2900	266.2900	266.2900	-0.411%	70	2,798	-35.259%
2026-05-15	267.3900	267.3900	267.3900	267.3900	+5.388%	100	2,798	-35.525%
2026-05-14	253.7700	253.7700	253.7200	253.7200	-3.821%	501	2,598	-32.051%
2026-05-13	260.6800	263.8000	260.6800	263.8000	-1.677%	651	2,613	-34.647%
2026-05-12	268.6000	268.6000	268.3000	268.3000	-3.486%	6	2,613	-35.744%
2026-05-07	275.9000	277.9900	275.9000	277.9900	+0.079%	51	2,613	-37.983%
2026-05-06	277.7700	277.7700	277.7700	277.7700	-3.182%	600	2,612	-37.934%
2026-05-05	287.8000	288.1000	286.9000	286.9000	-7.272%	21	2,103	-39.909%
2026-04-29	309.3000	310.3000	309.2000	309.4000	+0.723%	24	2,124	-44.279%
2026-04-24	307.1800	307.1800	307.1800	307.1800	-1.545%	1	2,128	-43.877%
2026-04-22	312.1000	312.1000	312.0000	312.0000	-0.256%	6	2,127	-44.744%
2026-04-17	308.9800	312.8000	308.9800	312.8000	-3.576%	2	2,127	-44.885%
2026-04-16	324.4000	324.4000	324.4000	324.4000	-1.667%	1	2,126	-46.856%
2026-04-15	329.9000	329.9000	329.9000	329.9000	-3.085%	4	2,125	-47.742%
2026-04-14	339.3000	340.4000	339.3000	340.4000	-8.025%	42	2,115	-49.354%
2026-04-13	370.1900	370.1900	370.1000	370.1000	-2.912%	2	2,099	-53.418%
2026-04-09	380.5800	381.2000	380.5800	381.2000	+0.437%	6	2,098	-54.774%
2026-04-08	378.5900	383.2600	377.3800	379.5400	-14.325%	146	2,096	-54.577%
2026-04-01	443.3000	443.3000	442.8000	443.0000	-10.633%	3	2,085	-61.084%
2026-03-31	495.7100	495.7100	495.7100	495.7100	-5.516%	1	2,082	-65.222%
2026-03-30	524.0900	524.6500	524.0900	524.6500	+18.404%	2	2,082	-67.140%
2026-03-25	443.1000	443.1000	443.0000	443.1000	-2.338%	3	2,081	-61.092%
2026-03-19	453.7100	453.7100	453.7100	453.7100	+4.160%	1	2,078	-62.002%
2026-03-13	435.5900	435.5900	435.5900	435.5900	+11.885%	1	2,078	-60.421%
2026-03-10	389.0900	389.3200	389.0900	389.3200	-7.210%	2	2,078	-55.718%
2026-03-09	419.5700	419.5700	419.5700	419.5700	-1.017%	2	2,078	-58.910%
2026-03-06	409.3800	423.8800	409.3800	423.8800	+9.669%	157	2,078	-59.328%
2026-03-05	401.1300	401.1300	386.5100	386.5100	+3.928%	53	2,077	-55.396%
2026-03-04	388.6700	389.1300	371.9000	371.9000	-5.016%	26	2,077	-53.643%
2026-03-03	419.4400	423.5900	390.5500	391.5400	+2.667%	496	2,075	-55.969%
2026-03-02	380.0500	381.3700	380.0500	381.3700	+2.381%	4	1,948	-54.795%
2026-02-26	375.6000	375.6000	368.4000	372.5000	+3.472%	12	1,948	-53.718%
2026-02-25	358.7000	360.0000	358.4000	360.0000	-7.130%	4	1,940	-52.111%
2026-02-23	376.1000	387.6400	376.1000	387.6400	+2.550%	3	1,940	-55.526%
2026-02-13	385.0000	385.0000	378.0000	378.0000	-3.670%	78	1,890	-54.392%
2026-02-12	392.4000	392.4000	392.4000	392.4000	+8.698%	5	1,890	-56.065%
2026-02-11	365.3000	365.3000	356.5000	361.0000	-0.551%	48	1,885	-52.244%
2026-02-10	355.1800	364.0000	354.7000	363.0000	+2.081%	12	1,841	-52.507%
2026-02-09	359.8000	359.8000	353.7000	355.6000	-1.876%	15	1,831	-51.519%
2026-02-06	362.4000	362.4000	362.4000	362.4000	-1.415%	16	1,818	-52.428%
2026-02-04	362.6000	370.2000	362.6000	367.6000	+6.028%	8	1,802	-53.101%
2026-02-02	346.7000	346.7000	346.7000	346.7000	-3.828%	2	1,796	-50.274%
2026-01-30	363.6000	363.6000	360.2000	360.5000	+3.147%	10	1,796	-52.178%
2026-01-28	347.5000	349.5000	347.5000	349.5000	+0.779%	3	1,216	-50.672%
2026-01-27	346.7000	347.4000	346.2000	346.8000	-0.659%	10	1,213	-50.288%
2026-01-26	348.7000	349.5000	348.7000	349.1000	-2.595%	3	1,203	-50.616%
2026-01-21	358.5000	358.5000	358.4000	358.4000	-7.629%	2	1,200	-51.897%
2026-01-20	388.6000	390.7000	387.0000	388.0000	+10.541%	10	1,200	-55.567%
2026-01-16	349.9000	351.0000	349.7000	351.0000	+0.200%	8	1,082	-50.883%
2026-01-15	344.2000	350.3000	344.2000	350.3000	-4.394%	290	1,082	-50.785%
2026-01-14	366.4000	366.4000	366.4000	366.4000	+4.150%	6	1,126	-52.948%
2026-01-13	350.9000	351.8000	350.3000	351.8000	+1.823%	4	1,120	-50.995%
2026-01-12	345.5000	345.5000	345.5000	345.5000	-0.173%	6	1,116	-50.101%
2026-01-09	346.7000	346.7000	346.1000	346.1000	-4.524%	10	1,110	-50.188%
2026-01-08	362.4000	362.6000	362.4000	362.5000	+0.193%	10	1,100	-52.441%
2026-01-07	355.5000	361.8000	355.5000	361.8000	+1.005%	8	1,090	-52.349%
2026-01-06	356.4000	358.2000	356.4000	358.2000	-2.211%	3	1,082	-51.870%
2026-01-05	367.0000	367.5000	366.3000	366.3000	-0.408%	4	1,079	-52.935%
2025-12-31	367.8000	367.8000	367.8000	367.8000	+0.961%	2	1,075	-53.127%
2025-12-29	364.3000	364.3000	364.3000	364.3000	+1.874%	6	1,075	-52.676%
2025-12-26	357.6000	357.6000	357.6000	357.6000	+0.562%	6	1,069	-51.790%
2025-12-24	355.6000	355.6000	355.6000	355.6000	-3.637%	2	1,063	-51.519%
2025-12-22	369.1900	369.1900	369.0200	369.0200	-8.523%	2	1,097	-53.282%
2025-11-26	403.4000	403.4000	403.4000	403.4000	-10.653%	15	1,097	-57.263%
2025-11-19	453.8000	453.8000	451.5000	451.5000	+14.318%	4	1,097	-61.816%
2025-11-11	394.9500	394.9500	394.9500	394.9500	-2.853%	1	1,093	-56.349%
2025-11-10	407.2800	407.2800	406.5500	406.5500	-1.409%	2	1,093	-57.594%
2025-11-06	409.9600	412.6600	409.9600	412.3600	+5.536%	28	1,094	-58.192%
2025-11-05	390.7300	390.7300	390.7300	390.7300	+4.334%	265	1,094	-55.877%
2025-10-29	374.5000	374.5000	374.5000	374.5000	-4.146%	2	161	-53.965%
2025-09-23	390.7000	390.7000	390.7000	390.7000	-2.859%	2	159	-55.874%
2025-09-16	403.0000	403.0000	402.2000	402.2000	-2.874%	3	158	-57.136%
2025-09-10	413.7300	414.1000	413.7300	414.1000	-3.218%	2	156	-58.368%
2025-08-26	427.8300	427.8700	427.8300	427.8700	-0.676%	4	151	-59.707%
2025-08-14	430.7800	430.7800	430.7800	430.7800	-0.742%	10	151	-59.980%
2025-08-13	434.0000	434.0000	434.0000	434.0000	-12.674%	10	151	-60.276%
2025-08-01	496.9900	496.9900	496.9900	496.9900	+13.282%	1	151	-65.311%
2025-07-29	438.7200	438.7200	438.7200	438.7200	-9.151%	1	151	-60.704%
2025-07-16	483.1400	483.1400	481.3700	482.9100	+2.605%	7	151	-64.300%
2025-07-15	470.6500	470.6500	470.6500	470.6500	-7.808%	10	145	-63.370%
2025-06-30	510.5100	510.5100	510.5100	510.5100	-2.124%	101	145	-66.230%
2025-06-26	522.8200	522.8200	521.1200	521.5900	-2.775%	22	47	-66.947%
2025-06-24	536.4800	536.4800	536.4800	536.4800	-1.909%	1	36	-67.865%
2025-06-16	546.9200	546.9200	546.9200	546.9200	-5.095%	1	35	-68.478%
2025-06-04	574.7200	576.2800	574.7200	576.2800	-43.936%	2	34	-70.084%
2025-04-21	1,026.3000	1,027.8900	1,024.6100	1,027.8900	+62.525%	4	33	-83.228%
2025-03-26	633.1300	633.1300	632.4500	632.4500	+4.090%	2	31	-72.741%
2025-03-24	608.5000	609.8300	607.6000	607.6000	-8.161%	50	30	-71.626%
2025-03-21	660.2000	661.5900	660.2000	661.5900	0.000%	20	5	-73.942%

.dark-mode .sKbXyM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKbXyM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6250SPX Dec 17 2027 6250.00 Put (SPX271217P06250000)option OPRA

SPX20271217P6250
SPX Dec 17 2027 6250.00 Put (SPX271217P06250000)
option OPRA