Dark

SPX20271217P6300
SPX Dec 17 2027 6300.00 Put (SPX271217P06300000)
option OPRA

EOD

Sep 11, 2026

166.80-1.068%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	166.8000	166.8000	166.8000	166.8000	-1.068%	2	3,383	0.000%
2026-09-02	171.9000	171.9000	168.6000	168.6000	-5.546%	56	3,413	-1.068%
2026-09-01	175.6000	178.5000	175.4000	178.5000	+1.363%	57	3,445	-6.555%
2026-08-31	175.9000	177.2000	175.9000	176.1000	-5.627%	4	3,415	-5.281%
2026-08-26	188.4000	189.5000	186.6000	186.6000	-3.416%	8	3,414	-10.611%
2026-08-24	191.6000	193.2000	191.6000	193.2000	+0.312%	4	3,364	-13.665%
2026-08-19	192.6000	192.6000	192.6000	192.6000	-1.985%	1	3,360	-13.396%
2026-08-18	197.9100	197.9100	196.5000	196.5000	+1.341%	2	3,359	-15.115%
2026-08-17	194.3000	194.3000	193.9000	193.9000	+1.785%	2	3,358	-13.976%
2026-08-13	190.5000	190.5000	190.5000	190.5000	-0.730%	1	3,358	-12.441%
2026-08-12	191.9000	191.9000	191.9000	191.9000	-1.489%	1	3,358	-13.080%
2026-08-11	194.8000	194.8000	194.8000	194.8000	+1.670%	1	3,358	-14.374%
2026-08-07	190.2000	191.6000	190.2000	191.6000	-0.307%	2	3,357	-12.944%
2026-08-06	193.7000	193.7000	192.1900	192.1900	+0.109%	2	3,357	-13.211%
2026-08-05	193.5700	193.5700	191.8800	191.9800	-0.990%	3	3,357	-13.116%
2026-08-04	193.9000	193.9000	193.9000	193.9000	-6.716%	1	3,358	-13.976%
2026-08-03	207.8600	207.8600	207.8600	207.8600	-5.286%	1	3,357	-19.754%
2026-07-31	219.5600	219.5600	219.4600	219.4600	-4.624%	12	3,357	-23.995%
2026-07-30	237.9000	237.9000	230.1000	230.1000	-4.125%	63	3,357	-27.510%
2026-07-29	246.9700	246.9700	240.0000	240.0000	+0.042%	4	3,354	-30.500%
2026-07-24	239.9000	239.9000	239.9000	239.9000	+1.395%	1	3,353	-30.471%
2026-07-20	233.6000	236.6000	233.6000	236.6000	+1.807%	17	3,353	-29.501%
2026-07-14	232.4000	232.4000	232.4000	232.4000	-0.718%	1	3,353	-28.227%
2026-07-13	232.0700	234.0800	232.0700	234.0800	+2.577%	10	3,352	-28.742%
2026-07-09	227.5000	228.2000	227.5000	228.2000	+0.228%	5	3,348	-26.906%
2026-07-06	227.6800	227.6800	227.6800	227.6800	-3.115%	4	3,348	-26.739%
2026-07-01	235.0000	235.0000	235.0000	235.0000	-3.491%	1	3,352	-29.021%
2026-06-29	248.1000	248.1000	243.5000	243.5000	-6.346%	3	3,352	-31.499%
2026-06-23	267.5900	267.5900	257.5400	260.0000	+7.616%	17	3,350	-35.846%
2026-06-16	242.4400	242.4400	241.6000	241.6000	+1.756%	4	3,359	-30.960%
2026-06-15	237.4300	237.4300	237.4300	237.4300	-8.179%	1,080	3,954	-29.748%
2026-06-12	258.4000	258.5800	258.4000	258.5800	-2.345%	5	3,954	-35.494%
2026-06-11	264.7900	264.7900	264.7900	264.7900	-9.665%	150	3,954	-37.007%
2026-06-10	283.7300	293.1200	283.7300	293.1200	-0.762%	175	3,979	-43.095%
2026-06-09	267.7400	295.3700	267.7400	295.3700	+13.321%	200	4,029	-43.528%
2026-06-08	260.5700	260.6500	260.5700	260.6500	-2.851%	2	3,979	-36.006%
2026-06-05	252.0700	272.6400	248.9000	268.3000	+12.072%	811	3,978	-37.831%
2026-06-04	239.4000	239.4000	239.4000	239.4000	-2.683%	1	3,426	-30.326%
2026-06-03	244.9000	246.0000	244.9000	246.0000	+2.963%	8	3,426	-32.195%
2026-06-01	238.9200	238.9200	238.9200	238.9200	+0.147%	1	3,434	-30.186%
2026-05-29	238.5700	238.5700	238.5700	238.5700	-1.835%	3	3,434	-30.083%
2026-05-28	243.4000	243.4000	243.0300	243.0300	-8.978%	501	3,435	-31.366%
2026-05-20	267.0000	267.0000	267.0000	267.0000	+2.295%	4	3,084	-37.528%
2026-05-14	261.0600	261.0600	261.0100	261.0100	-4.297%	700	3,084	-36.094%
2026-05-13	269.3700	272.7300	269.3700	272.7300	-1.577%	700	2,782	-38.841%
2026-05-12	275.6000	277.1000	275.6000	277.1000	-2.704%	2	2,782	-39.805%
2026-05-06	284.9700	284.9700	284.8000	284.8000	-3.654%	2	2,782	-41.433%
2026-05-05	297.1000	297.1000	295.6000	295.6000	-0.304%	21	2,783	-43.572%
2026-05-04	296.2400	296.5000	296.2400	296.5000	-0.737%	3	2,791	-43.744%
2026-05-01	293.3000	298.7000	293.3000	298.7000	-3.402%	3	2,792	-44.158%
2026-04-30	309.2200	309.2200	309.2200	309.2200	-2.975%	17	2,792	-46.058%
2026-04-29	316.5800	319.1000	316.5800	318.7000	-0.871%	9	2,775	-47.662%
2026-04-28	321.5000	321.5000	321.5000	321.5000	+0.594%	750	2,781	-48.118%
2026-04-24	319.6000	319.6000	319.6000	319.6000	-0.715%	1	2,990	-47.810%
2026-04-22	321.9000	321.9000	321.9000	321.9000	-1.442%	2	2,619	-48.183%
2026-04-21	327.6700	327.6700	326.6100	326.6100	+1.243%	20	2,621	-48.930%
2026-04-17	319.3600	322.6000	318.9300	322.6000	-5.146%	4	2,621	-48.295%
2026-04-16	345.0000	345.0000	338.2000	340.1000	-0.788%	13	2,620	-50.956%
2026-04-15	343.8000	347.5500	339.1000	342.8000	-2.999%	24	2,615	-51.342%
2026-04-14	353.3800	353.4000	353.3800	353.4000	-4.220%	752	2,622	-52.801%
2026-04-13	368.9700	368.9700	368.9700	368.9700	-1.687%	3	2,062	-54.793%
2026-04-10	375.3000	375.3000	375.3000	375.3000	-1.491%	3	2,059	-55.556%
2026-04-09	393.0100	393.0100	380.9800	380.9800	-3.931%	3	2,059	-56.218%
2026-04-08	394.7800	397.1800	394.7800	396.5700	-10.432%	8	2,059	-57.939%
2026-04-06	442.7600	442.7600	442.7600	442.7600	-3.685%	4	2,055	-62.327%
2026-04-02	458.9000	459.7000	458.8000	459.7000	-13.777%	79	2,086	-63.715%
2026-03-30	518.3200	533.1500	518.3200	533.1500	+3.914%	16	2,086	-68.714%
2026-03-27	513.0700	513.0700	513.0700	513.0700	+10.466%	30	2,098	-67.490%
2026-03-24	464.4600	464.4600	464.4600	464.4600	-1.462%	1	2,098	-64.087%
2026-03-20	468.6000	471.3500	468.6000	471.3500	+1.847%	6	2,097	-64.612%
2026-03-19	465.7000	465.9000	462.8000	462.8000	+9.074%	39	2,096	-63.959%
2026-03-16	425.1900	425.1900	424.3000	424.3000	-5.776%	30	2,060	-60.688%
2026-03-13	450.3100	450.3100	450.3100	450.3100	+2.239%	6	2,060	-62.959%
2026-03-12	441.1800	441.2800	440.3200	440.4500	+2.390%	64	2,054	-62.130%
2026-03-06	430.8600	430.8600	429.9000	430.1700	+4.034%	150	2,010	-61.225%
2026-03-05	413.6000	413.6000	413.2400	413.4900	+8.300%	302	1,985	-59.660%
2026-03-04	388.4900	389.7400	381.3000	381.8000	-5.166%	43	1,785	-56.312%
2026-03-03	434.5500	434.5700	402.2000	402.6000	+2.864%	11	1,768	-58.569%
2026-02-27	391.3900	391.3900	391.3900	391.3900	+1.059%	1	1,745	-57.383%
2026-02-24	387.2900	387.2900	387.2900	387.2900	-1.603%	1	1,714	-56.931%
2026-02-19	393.6000	393.6000	393.6000	393.6000	-3.173%	12	1,598	-57.622%
2026-02-13	390.0000	407.4000	390.0000	406.5000	+1.170%	101	1,487	-58.967%
2026-02-12	394.0000	401.8000	394.0000	401.8000	+9.336%	6	1,487	-58.487%
2026-02-10	367.4900	367.4900	367.4900	367.4900	+0.600%	3	1,487	-54.611%
2026-02-09	363.5000	365.3000	363.5000	365.3000	-3.026%	8	1,487	-54.339%
2026-02-06	377.0000	377.0000	376.7000	376.7000	-7.992%	2	1,487	-55.721%
2026-02-05	409.4200	409.4200	409.4200	409.4200	+9.617%	1	1,486	-59.259%
2026-02-03	369.9000	386.0000	369.0000	373.5000	+0.449%	192	1,483	-55.341%
2026-01-30	371.8300	371.8300	371.8300	371.8300	+1.151%	1	1,378	-55.141%
2026-01-29	367.6000	367.6000	367.6000	367.6000	+2.481%	1	1,377	-54.625%
2026-01-28	362.7400	362.7400	358.7000	358.7000	+0.042%	9	1,376	-53.499%
2026-01-23	358.5500	358.5500	358.5500	358.5500	-0.375%	1	1,367	-53.479%
2026-01-22	359.9000	359.9000	359.9000	359.9000	-3.253%	1	1,366	-53.654%
2026-01-21	372.2300	372.2300	372.0000	372.0000	+3.679%	2	1,366	-55.161%
2026-01-16	359.4500	359.4500	358.3000	358.8000	+0.279%	8	1,364	-53.512%
2026-01-15	355.8000	358.9000	354.5000	357.8000	-4.178%	8	1,364	-53.382%
2026-01-14	370.5700	373.4000	370.5700	373.4000	+2.498%	5	1,367	-55.329%
2026-01-13	364.3000	364.3000	364.3000	364.3000	+1.420%	6	1,364	-54.214%
2026-01-12	359.2000	359.2000	359.2000	359.2000	-2.540%	2	1,358	-53.563%
2026-01-07	365.7000	369.4000	365.7000	368.5600	-1.031%	43	1,358	-54.743%
2025-12-29	372.4000	372.4000	372.4000	372.4000	-5.058%	2	1,357	-55.209%
2025-12-19	392.2400	392.2400	392.2400	392.2400	-2.863%	19	1,357	-57.475%
2025-12-18	403.8000	403.8000	403.8000	403.8000	+0.398%	2	1,357	-58.692%
2025-12-15	402.2000	402.2000	402.2000	402.2000	+0.299%	2	1,327	-58.528%
2025-12-10	401.0000	401.0000	401.0000	401.0000	+1.329%	1	1,400	-58.404%
2025-12-09	399.0000	399.0000	395.7400	395.7400	-0.817%	5	1,400	-57.851%
2025-12-08	399.0000	399.0000	399.0000	399.0000	-2.920%	20	1,396	-58.195%
2025-12-03	411.0000	411.0000	411.0000	411.0000	+0.015%	20	1,396	-59.416%
2025-12-02	410.9400	410.9400	410.9400	410.9400	-4.388%	5	1,396	-59.410%
2025-11-25	435.9000	435.9000	429.8000	429.8000	-3.507%	28	1,401	-61.191%
2025-11-24	445.4200	445.4200	445.4200	445.4200	-5.787%	1	1,373	-62.552%
2025-11-21	465.0900	472.7800	465.0900	472.7800	+15.804%	12	1,372	-64.719%
2025-11-10	418.4800	419.4200	408.2600	408.2600	-7.325%	13	1,380	-59.144%
2025-11-07	462.2000	462.2000	438.4900	440.5300	+1.378%	81	1,379	-62.137%
2025-11-06	427.6700	434.7100	427.5500	434.5400	+3.162%	94	1,378	-61.615%
2025-11-04	421.2200	421.2200	421.2200	421.2200	+5.590%	1	1,378	-60.401%
2025-11-03	403.2900	404.1000	398.9200	398.9200	+1.700%	7	1,380	-58.187%
2025-10-30	393.0300	393.0300	391.5600	392.2500	+2.148%	3	1,380	-57.476%
2025-10-29	386.4400	386.4400	384.0000	384.0000	+0.524%	23	1,379	-56.563%
2025-10-28	382.0000	382.0000	382.0000	382.0000	-0.485%	20	1,399	-56.335%
2025-10-27	385.6500	385.6500	383.8600	383.8600	-10.730%	36	1,402	-56.547%
2025-10-15	430.0000	430.0000	430.0000	430.0000	+4.766%	5	1,402	-61.209%
2025-10-09	410.4400	410.4400	410.4400	410.4400	-0.625%	1	1,402	-59.361%
2025-10-08	412.8100	413.0200	412.8100	413.0200	+0.550%	150	1,401	-59.615%
2025-10-02	410.7600	410.7600	410.7600	410.7600	-0.948%	2	1,401	-59.392%
2025-09-30	414.6900	414.6900	414.6900	414.6900	+0.468%	25	1,403	-59.777%
2025-09-23	412.7600	412.7600	412.7600	412.7600	+2.473%	10	1,334	-59.589%
2025-09-19	402.8000	402.8000	402.8000	402.8000	-3.405%	10	1,329	-58.590%
2025-09-17	417.0000	417.0000	417.0000	417.0000	+2.023%	2	1,329	-60.000%
2025-09-15	407.7000	408.7300	407.7000	408.7300	-0.791%	2	1,331	-59.191%
2025-09-12	413.5000	413.5000	411.9900	411.9900	-0.002%	35	1,331	-59.514%
2025-09-11	412.0000	412.0000	412.0000	412.0000	-4.146%	10	1,316	-59.515%
2025-09-04	430.0000	430.0000	429.8200	429.8200	-0.993%	4	1,326	-61.193%
2025-08-28	434.0700	434.1300	434.0700	434.1300	-0.257%	2	1,326	-61.578%
2025-08-27	439.3500	439.3500	435.2300	435.2500	-1.398%	108	1,326	-61.677%
2025-08-26	442.2600	443.3000	441.2100	441.4200	-4.868%	140	1,360	-62.213%
2025-08-20	464.0100	464.0100	464.0100	464.0100	+2.718%	2	1,370	-64.052%
2025-08-19	451.7300	451.7300	451.7300	451.7300	+2.526%	2	1,368	-63.075%
2025-08-15	440.6000	440.6000	440.6000	440.6000	-1.542%	2	1,366	-62.143%
2025-08-13	447.5000	447.5000	447.5000	447.5000	-0.666%	1	1,364	-62.726%
2025-08-12	450.5000	450.5000	450.5000	450.5000	-0.980%	1	1,363	-62.974%
2025-08-11	454.9600	454.9600	454.9600	454.9600	-5.254%	1	1,362	-63.337%
2025-08-04	480.4200	480.4200	480.1900	480.1900	+4.601%	2	1,287	-65.264%
2025-07-31	461.0000	461.0000	458.3200	459.0700	+1.515%	8	1,287	-63.666%
2025-07-29	452.2200	452.2200	452.2200	452.2200	+0.049%	1	1,287	-63.115%
2025-07-28	450.2700	452.0000	450.2700	452.0000	+0.144%	5	1,287	-63.097%
2025-07-25	457.4000	457.5000	451.3500	451.3500	-3.154%	4	1,289	-63.044%
2025-07-23	471.5800	471.9100	466.0500	466.0500	-3.543%	53	1,287	-64.210%
2025-07-22	483.0800	483.1900	483.0800	483.1700	+2.072%	40	1,247	-65.478%
2025-07-21	472.5000	473.3600	472.3600	473.3600	-2.533%	22	1,207	-64.763%
2025-07-18	485.6600	485.6600	485.6600	485.6600	+1.179%	1	1,198	-65.655%
2025-07-17	484.2200	484.3300	480.0000	480.0000	-2.979%	160	1,198	-65.250%
2025-07-16	502.0400	502.0400	494.7400	494.7400	+1.306%	14	1,048	-66.285%
2025-07-15	488.2600	488.3600	488.2600	488.3600	-0.335%	2	1,048	-65.845%
2025-07-14	490.0000	490.0000	490.0000	490.0000	-0.582%	10	1,049	-65.959%
2025-07-11	492.8700	492.8700	492.8700	492.8700	+0.085%	1	1,039	-66.157%
2025-07-09	492.4500	492.4500	492.4500	492.4500	-3.706%	1	1,039	-66.129%
2025-07-07	511.4000	511.4000	511.4000	511.4000	-0.888%	1	1,039	-67.384%
2025-07-02	515.9800	515.9800	515.9800	515.9800	-1.718%	1	1,039	-67.673%
2025-06-30	525.0000	525.0000	525.0000	525.0000	-1.089%	15	1,038	-68.229%
2025-06-27	528.5100	530.7800	528.5100	530.7800	-1.101%	2	1,023	-68.575%
2025-06-26	538.2400	539.1600	536.6900	536.6900	-9.343%	71	1,022	-68.921%
2025-06-23	592.0000	592.0000	592.0000	592.0000	+0.339%	10	999	-71.824%
2025-06-04	590.0000	590.0000	590.0000	590.0000	-4.021%	10	971	-71.729%
2025-05-30	614.7200	614.7200	614.7200	614.7200	+1.829%	10	971	-72.866%
2025-05-19	601.9100	603.6800	601.9100	603.6800	-23.098%	2	966	-72.369%
2025-05-07	785.0000	785.0000	785.0000	785.0000	+4.874%	1	965	-78.752%
2025-05-05	748.4100	748.5200	748.4100	748.5200	+3.896%	4	964	-77.716%
2025-03-28	702.9000	721.2500	702.8300	720.4500	+9.547%	8	962	-76.848%
2025-03-27	651.2700	657.6600	651.2700	657.6600	+0.466%	2	960	-74.637%
2025-03-26	628.2600	657.6600	627.6500	654.6100	+4.646%	6	959	-74.519%
2025-03-25	626.8500	631.4400	624.9400	625.5500	+0.186%	68	958	-73.335%
2025-03-24	628.2600	628.8500	624.2000	624.3900	-8.682%	42	924	-73.286%
2025-03-21	689.6500	689.6500	683.7500	683.7500	-6.973%	100	929	-75.605%
2025-03-13	735.0000	735.0000	735.0000	735.0000	+10.526%	10	929	-77.306%
2025-03-05	665.0000	665.0000	665.0000	665.0000	+11.765%	11	929	-74.917%
2025-02-27	595.0000	595.0000	595.0000	595.0000	+5.727%	10	843	-71.966%
2025-02-26	547.0000	562.7700	547.0000	562.7700	-0.711%	2	833	-70.361%
2025-02-25	566.8000	566.8000	566.8000	566.8000	+14.505%	1	833	-70.572%
2025-02-19	488.1100	495.0000	487.9900	495.0000	-2.251%	13	832	-66.303%
2025-01-22	506.4000	506.4000	506.4000	506.4000	-1.672%	1	747	-67.062%
2025-01-21	515.0100	515.0100	515.0100	515.0100	-5.503%	6	746	-67.612%
2025-01-15	545.0000	545.0000	545.0000	545.0000	-6.002%	3	740	-69.394%
2025-01-02	582.0000	582.0000	579.8000	579.8000	+5.227%	2	743	-71.231%
2024-12-20	551.0000	551.0000	551.0000	551.0000	-21.602%	1	742	-69.728%
2024-10-03	702.8200	702.8200	702.8200	702.8200	+4.347%	10	741	-76.267%
2024-09-26	674.2400	674.2400	673.5400	673.5400	-2.604%	4	0	-75.235%
2024-09-25	685.2700	692.4200	684.1600	691.5500	-6.876%	160	0	-75.880%
2024-06-03	742.6100	742.6100	742.6100	742.6100	+1.896%	2	0	-77.539%
2024-05-28	731.2500	731.2500	728.7900	728.7900	0.000%	8	0	-77.113%

.dark-mode .FYqLSZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYqLSZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6300SPX Dec 17 2027 6300.00 Put (SPX271217P06300000)option OPRA

SPX20271217P6300
SPX Dec 17 2027 6300.00 Put (SPX271217P06300000)
option OPRA