Dark

SPX20271217P6350
SPX Dec 17 2027 6350.00 Put (SPX271217P06350000)
option OPRA

EOD

Sep 10, 2026

185.70+3.109%(+5.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	186.9800	186.9800	184.9000	185.7000	+3.109%	10	1,022	0.000%
2026-09-09	180.1000	180.1000	180.1000	180.1000	+8.494%	3	1,012	+3.109%
2026-09-03	166.0000	166.0000	166.0000	166.0000	-10.173%	1	1,012	+11.867%
2026-09-01	182.2000	185.1000	182.2000	184.8000	+2.326%	14	1,012	+0.487%
2026-08-31	182.0000	182.7000	180.6000	180.6000	-1.848%	8	998	+2.824%
2026-08-28	184.0000	184.0000	184.0000	184.0000	-5.496%	2	990	+0.924%
2026-08-26	195.1000	195.1000	194.7000	194.7000	-1.766%	2	988	-4.622%
2026-08-24	198.5000	198.5000	197.7000	198.2000	-0.106%	4	986	-6.307%
2026-08-19	198.4100	198.4100	198.4100	198.4100	-1.338%	1	982	-6.406%
2026-08-17	201.1000	201.1000	201.1000	201.1000	+2.341%	1	981	-7.658%
2026-08-14	196.5000	196.5000	196.5000	196.5000	-0.958%	2	981	-5.496%
2026-08-12	198.4000	198.4000	198.4000	198.4000	-1.538%	1	981	-6.401%
2026-08-11	201.5000	201.5000	201.5000	201.5000	+0.504%	1	981	-7.841%
2026-08-06	200.1900	200.4900	200.1900	200.4900	+0.728%	2	981	-7.377%
2026-08-05	199.5700	199.5700	199.0400	199.0400	-0.629%	124	981	-6.702%
2026-08-04	200.3000	200.3000	200.3000	200.3000	-16.888%	72	1,045	-7.289%
2026-07-31	241.0000	241.0000	241.0000	241.0000	+0.166%	4	1,045	-22.946%
2026-07-20	241.3000	241.3000	240.6000	240.6000	+1.118%	7	1,041	-22.818%
2026-07-14	237.9400	237.9400	237.9400	237.9400	+0.865%	1	1,037	-21.955%
2026-07-09	234.9000	235.9000	234.9000	235.9000	-1.831%	33	1,016	-21.280%
2026-07-07	240.3000	240.3000	240.3000	240.3000	+2.229%	15	1,037	-22.722%
2026-07-06	235.5000	235.5000	234.3000	235.0600	-3.267%	8	1,024	-20.999%
2026-07-01	243.0000	243.0000	243.0000	243.0000	-10.007%	1	1,028	-23.580%
2026-06-23	276.2700	276.2700	270.0200	270.0200	+8.660%	11	1,028	-31.227%
2026-06-18	248.5000	248.5000	248.5000	248.5000	-0.747%	1	1,026	-25.272%
2026-06-16	250.3700	250.3700	250.3700	250.3700	-6.274%	3	1,026	-25.830%
2026-06-12	267.0100	267.1300	267.0100	267.1300	+0.690%	5	1,001	-30.483%
2026-06-08	266.7000	266.7000	265.3000	265.3000	-0.897%	406	1,001	-30.004%
2026-06-05	267.7000	267.7000	267.7000	267.7000	+8.162%	12	684	-30.631%
2026-06-04	247.5000	247.5000	247.5000	247.5000	-0.960%	1	688	-24.970%
2026-05-28	251.0100	251.0100	249.9000	249.9000	-3.177%	2	689	-25.690%
2026-05-27	258.1000	258.1000	258.1000	258.1000	+0.323%	1	858	-28.051%
2026-05-26	257.2700	257.2700	257.2700	257.2700	-6.752%	1	858	-27.819%
2026-05-21	275.9000	275.9000	275.9000	275.9000	-2.780%	1	858	-32.693%
2026-05-19	283.7900	283.7900	283.7900	283.7900	+0.088%	50	858	-34.564%
2026-05-18	279.2500	283.5400	279.2500	283.5400	+0.933%	52	865	-34.507%
2026-05-15	284.4400	284.4400	280.9200	280.9200	+4.037%	101	865	-33.896%
2026-05-14	270.0200	270.0200	270.0200	270.0200	-5.023%	500	668	-31.227%
2026-05-12	290.4000	290.4000	284.3000	284.3000	-7.243%	4	548	-34.682%
2026-05-05	306.4000	306.5000	306.4000	306.5000	-1.415%	10	548	-39.413%
2026-05-01	302.7000	310.9000	302.7000	310.9000	+0.064%	4	543	-40.270%
2026-04-30	310.7000	310.7000	310.7000	310.7000	-3.778%	71	548	-40.232%
2026-04-27	322.9000	322.9000	322.9000	322.9000	-3.091%	2	548	-42.490%
2026-04-23	333.2000	333.2000	333.2000	333.2000	+1.062%	1	548	-44.268%
2026-04-22	332.0000	332.0000	329.7000	329.7000	-2.430%	5	548	-43.676%
2026-04-21	337.8600	337.9100	337.8600	337.9100	+1.110%	10	550	-45.045%
2026-04-17	337.3000	337.3000	334.2000	334.2000	-3.883%	5	550	-44.434%
2026-04-16	347.1000	347.7000	347.1000	347.7000	-0.799%	2	545	-46.592%
2026-04-15	358.2800	358.2800	350.5000	350.5000	-9.548%	3	544	-47.019%
2026-04-13	393.9800	393.9800	387.5000	387.5000	-5.029%	3	542	-52.077%
2026-04-08	407.7500	408.0200	407.7500	408.0200	-10.345%	8	558	-54.488%
2026-04-06	462.1000	462.1000	455.1000	455.1000	-7.837%	2	554	-59.196%
2026-03-31	517.9600	517.9600	493.8000	493.8000	-11.442%	3	554	-62.394%
2026-03-30	567.0900	567.0900	557.6000	557.6000	+11.182%	11	552	-66.697%
2026-03-26	501.5200	501.5200	501.5200	501.5200	+5.052%	2	544	-62.973%
2026-03-19	479.6000	479.8000	477.4000	477.4000	+2.667%	8	534	-61.102%
2026-03-18	465.3000	465.3000	465.0000	465.0000	+8.467%	3	526	-60.065%
2026-03-10	426.6000	428.7000	426.6000	428.7000	-5.172%	3	526	-56.683%
2026-03-06	451.3000	453.8600	450.7500	452.0800	+5.841%	70	523	-58.923%
2026-03-05	425.9600	427.1300	425.9600	427.1300	+7.120%	110	488	-56.524%
2026-03-04	400.0000	400.0000	398.7400	398.7400	-4.477%	8	433	-53.428%
2026-03-03	419.6600	419.8600	414.7200	417.4300	+4.961%	328	428	-55.513%
2026-02-18	397.7000	397.7000	397.7000	397.7000	+5.884%	9	149	-53.307%
2026-02-09	377.5000	377.5000	375.6000	375.6000	+2.204%	10	140	-50.559%
2026-01-28	367.5000	367.5000	367.5000	367.5000	-0.938%	2	140	-49.469%
2026-01-22	370.9800	370.9800	370.9800	370.9800	-3.416%	1	138	-49.943%
2026-01-21	384.1000	384.1000	384.1000	384.1000	-4.476%	1	138	-51.653%
2025-12-10	409.9300	409.9300	402.1000	402.1000	-4.079%	4	126	-53.817%
2025-12-03	419.2000	419.2000	419.2000	419.2000	-8.372%	2	122	-55.701%
2025-11-25	457.5000	457.5000	457.5000	457.5000	+1.977%	1	120	-59.410%
2025-11-06	446.2200	448.6300	446.0600	448.6300	+7.807%	12	119	-58.607%
2025-11-05	416.1400	416.1400	416.1400	416.1400	-2.884%	2	113	-55.376%
2025-10-23	428.5000	428.5000	428.5000	428.5000	-6.474%	2	111	-56.663%
2025-10-15	444.0000	458.1600	444.0000	458.1600	+10.587%	2	109	-59.468%
2025-09-23	415.0000	415.0000	414.3000	414.3000	-8.074%	3	108	-55.177%
2025-08-27	450.5700	450.6900	450.5700	450.6900	-5.607%	4	105	-58.797%
2025-08-21	477.9800	477.9800	477.4600	477.4600	+1.672%	5	105	-61.107%
2025-08-11	469.6100	469.6100	469.6100	469.6100	-5.653%	1	100	-60.457%
2025-08-04	497.7500	497.7500	497.7500	497.7500	+6.951%	1	99	-62.692%
2025-07-25	465.4000	465.4000	465.4000	465.4000	-1.256%	1	99	-60.099%
2025-07-24	471.0500	471.3200	471.0500	471.3200	-1.839%	6	100	-60.600%
2025-07-23	480.1500	480.1500	480.1500	480.1500	-17.656%	2	98	-61.325%
2025-06-16	582.8000	583.4000	582.8000	583.1000	-20.840%	22	96	-68.153%
2025-04-02	737.7800	737.7800	736.6100	736.6100	+14.196%	2	85	-74.790%
2025-03-24	646.9500	648.7700	644.7100	645.0400	-9.448%	94	85	-71.211%
2025-03-21	713.8500	717.7600	712.1000	712.3400	0.000%	160	40	-73.931%

.dark-mode .DX3y19{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DX3y19{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6350SPX Dec 17 2027 6350.00 Put (SPX271217P06350000)option OPRA

SPX20271217P6350
SPX Dec 17 2027 6350.00 Put (SPX271217P06350000)
option OPRA