Dark

SPX20271217P6400
SPX Dec 17 2027 6400.00 Put (SPX271217P06400000)
option OPRA

EOD

Sep 10, 2026

193.73+7.389%(+13.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	193.7300	193.7300	193.7300	193.7300	+7.389%	2	3,005	0.000%
2026-09-08	180.4000	180.4000	180.4000	180.4000	-5.895%	3	3,010	+7.389%
2026-09-01	189.5000	191.7000	189.5000	191.7000	+1.671%	11	3,010	+1.059%
2026-08-31	191.1900	191.1900	188.4600	188.5500	-1.540%	12	3,010	+2.747%
2026-08-27	191.5000	191.5000	191.5000	191.5000	-6.585%	2	3,010	+1.164%
2026-08-24	205.0000	205.0000	205.0000	205.0000	+0.196%	1	3,010	-5.498%
2026-08-21	204.7000	204.7000	204.6000	204.6000	-0.249%	6	3,009	-5.313%
2026-08-19	205.1100	205.1100	205.1100	205.1100	+0.293%	1	3,003	-5.548%
2026-08-14	204.5600	204.5600	204.5100	204.5100	+1.383%	2	3,002	-5.271%
2026-08-10	204.4000	204.4000	201.7200	201.7200	-1.504%	6	3,002	-3.961%
2026-08-07	204.8000	204.8000	204.8000	204.8000	-1.111%	1	2,999	-5.405%
2026-08-04	207.5100	207.5100	207.1000	207.1000	-18.497%	2	2,999	-6.456%
2026-07-30	254.1000	254.1000	254.1000	254.1000	-8.234%	1	2,997	-23.758%
2026-07-29	257.9000	276.9000	257.9000	276.9000	+11.429%	2	2,998	-30.036%
2026-07-20	249.3000	249.3000	248.5000	248.5000	-0.493%	6	2,996	-22.040%
2026-07-13	241.8600	249.7300	241.8600	249.7300	+2.981%	11	2,994	-22.424%
2026-07-09	242.5000	242.5000	242.5000	242.5000	-0.574%	54	2,997	-20.111%
2026-07-07	243.9000	243.9000	243.9000	243.9000	+0.785%	5	2,950	-20.570%
2026-07-06	242.0000	242.0000	242.0000	242.0000	-11.772%	1	2,948	-19.946%
2026-06-26	274.2900	274.2900	274.2900	274.2900	-0.062%	81	2,948	-29.370%
2026-06-23	274.4600	274.4600	274.4600	274.4600	+5.949%	1	2,966	-29.414%
2026-06-22	259.0500	259.0500	259.0500	259.0500	+0.217%	1	2,966	-25.215%
2026-06-16	258.4900	258.4900	258.4900	258.4900	+2.077%	3	2,965	-25.053%
2026-06-15	256.8000	256.8000	253.2300	253.2300	-10.294%	1,001	3,869	-23.496%
2026-06-11	282.2900	282.2900	282.2900	282.2900	-9.557%	240	3,869	-31.372%
2026-06-10	300.0000	312.1200	300.0000	312.1200	-0.716%	51	4,021	-37.931%
2026-06-09	285.2400	314.3700	285.2400	314.3700	+16.291%	205	3,971	-38.375%
2026-06-08	276.3000	276.3000	270.3300	270.3300	-8.176%	11	3,921	-28.336%
2026-06-05	268.3200	294.4000	268.3200	294.4000	+15.270%	406	3,927	-34.195%
2026-06-04	255.4000	255.4000	255.4000	255.4000	-2.071%	1	3,580	-24.146%
2026-06-03	260.8000	260.8000	260.8000	260.8000	+2.799%	4	3,580	-25.717%
2026-06-02	253.7000	253.7000	253.7000	253.7000	-0.353%	1	3,580	-23.638%
2026-06-01	254.6000	254.6000	254.6000	254.6000	-0.372%	1	3,580	-23.908%
2026-05-29	255.5500	255.5500	255.5500	255.5500	-0.792%	7	3,580	-24.191%
2026-05-28	259.1500	259.1500	257.5900	257.5900	-9.203%	620	3,573	-24.791%
2026-05-21	283.7000	283.7000	283.7000	283.7000	-0.901%	12	3,179	-31.713%
2026-05-19	291.5900	292.6700	286.2700	286.2800	+0.284%	222	3,179	-32.328%
2026-05-18	285.2200	285.4700	285.2200	285.4700	+1.421%	2	2,991	-32.136%
2026-05-14	286.0000	286.0000	281.3900	281.4700	-1.735%	3	2,991	-31.172%
2026-05-13	286.4400	286.4400	286.4400	286.4400	-2.869%	3	2,993	-32.366%
2026-05-12	293.2000	294.9000	293.2000	294.9000	-0.179%	2	2,993	-34.307%
2026-05-11	295.4300	295.4300	295.4300	295.4300	-1.883%	3	2,993	-34.424%
2026-05-07	299.6500	305.1000	299.6500	301.1000	-0.483%	135	2,991	-35.659%
2026-05-06	302.5600	302.5600	302.5600	302.5600	-2.901%	26	2,966	-35.970%
2026-05-05	315.6000	317.0000	311.6000	311.6000	-5.009%	148	2,966	-37.827%
2026-05-04	317.4700	328.0300	315.2100	328.0300	+4.219%	142	2,817	-40.941%
2026-05-01	314.6000	314.7500	314.6000	314.7500	-2.494%	4	2,849	-38.450%
2026-04-30	322.8000	322.8000	322.8000	322.8000	-3.728%	4	2,849	-39.985%
2026-04-29	338.8000	340.4000	335.3000	335.3000	-0.652%	178	2,805	-42.222%
2026-04-28	343.3000	343.3000	337.5000	337.5000	+0.867%	136	2,817	-42.599%
2026-04-24	339.4000	339.4000	334.6000	334.6000	-3.851%	3	2,875	-42.101%
2026-04-23	345.4000	348.0000	345.4000	348.0000	+2.949%	4	2,873	-44.330%
2026-04-22	343.4400	343.4400	338.0300	338.0300	-5.314%	83	2,869	-42.689%
2026-04-21	347.2300	357.0000	346.9900	357.0000	+2.586%	20	2,866	-45.734%
2026-04-20	349.2400	349.2400	347.4400	348.0000	+1.057%	17	2,867	-44.330%
2026-04-17	343.7600	344.3600	343.7600	344.3600	-4.075%	4	2,870	-43.742%
2026-04-16	358.9900	358.9900	358.9900	358.9900	-0.667%	4	2,872	-46.035%
2026-04-15	369.2000	369.2000	360.3000	361.4000	-3.035%	66	2,868	-46.395%
2026-04-14	372.7100	372.7100	372.7100	372.7100	-6.776%	256	2,851	-48.021%
2026-04-13	399.8000	399.8000	399.8000	399.8000	-1.411%	2	2,681	-51.543%
2026-04-10	405.5200	405.5200	405.5200	405.5200	-0.167%	8	2,683	-52.227%
2026-04-09	402.1300	406.2000	402.1300	406.2000	-2.443%	2	2,679	-52.307%
2026-04-08	420.7500	421.3700	416.3700	416.3700	-12.398%	11	2,678	-53.472%
2026-04-07	481.0000	481.0000	475.3000	475.3000	+1.203%	2	2,678	-59.240%
2026-04-06	469.8500	469.8500	468.8400	469.6500	-4.026%	5	2,677	-58.750%
2026-04-02	489.3500	489.3500	489.3500	489.3500	+1.588%	2	2,672	-60.411%
2026-04-01	481.6000	481.7000	481.6000	481.7000	-5.233%	2	2,672	-59.782%
2026-03-31	533.4400	534.6600	508.3000	508.3000	-9.119%	89	2,674	-61.887%
2026-03-30	559.3000	559.3000	559.3000	559.3000	+2.075%	16	2,687	-65.362%
2026-03-27	543.6700	547.9300	543.6700	547.9300	+6.050%	13	2,678	-64.643%
2026-03-26	516.6700	516.6700	516.6700	516.6700	+5.745%	2	2,677	-62.504%
2026-03-24	491.6000	491.6000	488.6000	488.6000	-1.253%	70	2,677	-60.350%
2026-03-20	498.1000	498.1000	494.6000	494.8000	+4.111%	10	2,677	-60.847%
2026-03-19	494.0000	494.6000	475.2600	475.2600	+2.119%	30	2,682	-59.237%
2026-03-18	465.4000	465.4000	465.4000	465.4000	+2.606%	1	2,696	-58.373%
2026-03-16	453.5800	453.5800	453.5800	453.5800	-3.269%	20	2,695	-57.289%
2026-03-12	466.6700	468.9100	466.6700	468.9100	+4.855%	5	2,695	-58.685%
2026-03-11	447.3000	447.3000	447.2000	447.2000	+3.241%	3	2,690	-56.679%
2026-03-09	481.4300	481.4300	433.1600	433.1600	-3.789%	153	2,690	-55.275%
2026-03-06	459.2600	465.1100	450.2200	450.2200	+5.835%	9	2,638	-56.970%
2026-03-05	428.0500	440.9800	425.4000	425.4000	+3.647%	62	2,632	-54.459%
2026-03-04	421.5000	421.5000	409.6100	410.4300	-4.029%	21	2,575	-52.798%
2026-03-03	467.9300	470.6000	427.6600	427.6600	+0.816%	519	2,510	-54.700%
2026-02-27	424.8000	424.8000	424.2000	424.2000	+5.733%	49	2,491	-54.331%
2026-02-26	406.1300	411.3000	401.2000	401.2000	+0.335%	17	2,491	-51.712%
2026-02-25	399.8600	399.8600	399.8600	399.8600	-5.448%	9	2,198	-51.551%
2026-02-12	418.8000	422.9000	417.4000	422.9000	+7.346%	4	2,198	-54.190%
2026-02-10	389.0000	394.7800	388.2300	393.9600	+2.168%	53	2,198	-50.825%
2026-02-09	386.5000	386.5000	385.6000	385.6000	-3.590%	150	2,198	-49.759%
2026-01-30	398.5000	399.9600	398.5000	399.9600	+3.967%	75	2,269	-51.563%
2026-01-23	384.7000	384.7000	384.7000	384.7000	-6.687%	11	2,269	-49.641%
2026-01-21	412.2700	412.2700	412.2700	412.2700	-2.197%	1	2,258	-53.009%
2026-01-20	409.7700	421.5300	409.7700	421.5300	+10.328%	6	2,259	-54.041%
2026-01-16	382.0700	382.0700	382.0700	382.0700	-3.790%	1	2,258	-49.295%
2026-01-07	397.1200	397.1200	397.1200	397.1200	+1.669%	5	2,258	-51.216%
2026-01-06	393.4200	393.4200	390.6000	390.6000	-2.377%	82	2,258	-50.402%
2026-01-02	400.1100	400.1100	400.1100	400.1100	-1.029%	10	2,257	-51.581%
2025-12-31	406.0000	406.0000	404.2400	404.2700	+1.484%	4	2,256	-52.079%
2025-12-29	397.2000	398.3600	395.8000	398.3600	+2.335%	83	2,256	-51.368%
2025-12-26	389.2700	389.2700	389.2700	389.2700	+0.147%	80	2,175	-50.232%
2025-12-24	389.8100	389.8100	388.7000	388.7000	-0.839%	82	2,093	-50.160%
2025-12-23	394.0300	394.0300	391.9900	391.9900	-2.169%	161	2,093	-50.578%
2025-12-22	402.3700	402.3700	400.6800	400.6800	-7.784%	81	2,012	-51.650%
2025-12-18	434.5000	434.5000	434.5000	434.5000	+1.538%	10	2,013	-55.413%
2025-12-10	427.9200	427.9200	427.9200	427.9200	+1.576%	1	2,003	-54.728%
2025-12-08	421.2800	421.2800	421.2800	421.2800	+0.537%	80	2,002	-54.014%
2025-12-05	419.0300	419.0300	419.0300	419.0300	-1.433%	1	1,922	-53.767%
2025-12-03	430.2200	430.2200	425.1200	425.1200	-1.001%	240	1,921	-54.429%
2025-12-02	429.4200	429.4200	429.4200	429.4200	-0.549%	80	1,761	-54.886%
2025-12-01	435.9200	435.9200	431.7900	431.7900	-8.712%	160	1,761	-55.133%
2025-11-25	473.0000	473.0000	473.0000	473.0000	+0.176%	200	1,681	-59.042%
2025-11-24	474.4200	474.4200	472.1700	472.1700	-2.782%	2	1,640	-58.970%
2025-11-19	494.0000	494.0000	485.6800	485.6800	-1.333%	3	1,640	-60.112%
2025-11-18	492.9200	492.9200	492.2400	492.2400	+7.640%	2	1,640	-60.643%
2025-11-17	457.3000	457.3000	457.3000	457.3000	+3.593%	200	1,640	-57.636%
2025-11-13	441.4400	441.4400	441.4400	441.4400	+2.339%	1	1,560	-56.114%
2025-11-12	432.9500	433.1000	431.3500	431.3500	-0.107%	13	1,560	-55.088%
2025-11-11	431.7200	432.1700	431.7200	431.8100	+0.693%	10	1,560	-55.135%
2025-11-10	443.0900	443.2900	428.8400	428.8400	-7.047%	5	1,560	-54.825%
2025-11-06	460.1600	461.3500	460.1600	461.3500	+5.235%	6	1,561	-58.008%
2025-11-05	438.4000	438.4000	438.4000	438.4000	-2.252%	2	1,561	-55.810%
2025-11-04	442.9500	448.5000	442.9500	448.5000	+6.623%	5	1,559	-56.805%
2025-10-30	420.6800	420.6800	420.6400	420.6400	+3.285%	2	1,556	-53.944%
2025-10-27	408.7500	408.7500	407.2600	407.2600	-3.033%	30	1,556	-52.431%
2025-10-24	420.0000	420.0000	420.0000	420.0000	-4.284%	1	1,556	-53.874%
2025-10-23	445.0800	445.0800	437.0000	438.8000	+0.499%	183	1,555	-55.850%
2025-10-21	436.9400	436.9400	436.6200	436.6200	-2.865%	3	1,397	-55.630%
2025-10-20	449.5000	449.5000	449.5000	449.5000	-3.965%	1	1,396	-56.901%
2025-10-17	468.2200	468.2200	468.0600	468.0600	+8.975%	2	1,396	-58.610%
2025-10-06	429.5100	429.5100	429.5100	429.5100	-1.269%	1	1,308	-54.895%
2025-10-03	428.9000	436.5600	428.4700	435.0300	+0.760%	7	1,308	-55.467%
2025-10-01	432.0500	432.2900	431.7500	431.7500	-3.474%	22	1,311	-55.129%
2025-09-25	447.2900	447.2900	447.2900	447.2900	+2.189%	3	1,322	-56.688%
2025-09-23	424.5000	437.7100	424.5000	437.7100	-1.472%	21	1,322	-55.740%
2025-09-17	444.2500	444.2500	444.2500	444.2500	+1.129%	19	1,327	-56.392%
2025-09-16	439.2900	439.2900	439.2900	439.2900	+1.312%	1	1,308	-55.899%
2025-09-15	433.6000	433.6000	433.6000	433.6000	-1.273%	1	1,308	-55.321%
2025-09-11	439.2600	439.2600	439.1900	439.1900	-4.358%	2	1,308	-55.889%
2025-09-04	460.2500	460.2500	459.2000	459.2000	-3.915%	2	1,309	-57.811%
2025-09-03	477.6600	477.9100	477.0800	477.9100	-1.768%	3	1,309	-59.463%
2025-09-02	486.5100	486.5100	486.5100	486.5100	+3.361%	1	1,308	-60.180%
2025-08-29	472.0800	472.0800	470.6900	470.6900	+1.171%	2	1,308	-58.841%
2025-08-27	465.3900	465.3900	465.0500	465.2400	-1.116%	24	1,308	-58.359%
2025-08-26	468.8500	472.6500	468.7700	470.4900	-4.374%	214	1,308	-58.824%
2025-08-21	492.5800	492.5800	492.0100	492.0100	+4.512%	5	1,155	-60.625%
2025-08-19	470.7700	470.7700	470.7700	470.7700	-0.928%	1	1,151	-58.848%
2025-08-12	475.1800	475.1800	475.1800	475.1800	-6.857%	1	1,151	-59.230%
2025-08-04	512.3900	512.3900	510.1600	510.1600	+6.768%	153	877	-62.026%
2025-07-29	477.8200	477.8200	477.8200	477.8200	-0.826%	5	751	-59.455%
2025-07-25	481.8000	481.8000	481.8000	481.8000	-0.678%	1	746	-59.790%
2025-07-24	484.9700	485.0900	484.9700	485.0900	-8.320%	27	745	-60.063%
2025-07-09	528.9600	529.1100	528.9600	529.1100	+0.929%	2	606	-63.386%
2025-07-03	524.2400	524.2400	524.2400	524.2400	-19.718%	141	466	-63.046%
2025-05-13	653.0000	653.0000	653.0000	653.0000	-17.492%	150	265	-70.332%
2025-05-09	792.6000	792.6000	791.4400	791.4400	+2.624%	4	301	-75.522%
2025-05-08	811.8600	811.8600	770.5000	771.2000	-6.325%	52	300	-74.879%
2025-05-06	823.2700	823.2700	823.2700	823.2700	-7.393%	1	335	-76.468%
2025-04-30	888.4500	889.5000	888.4000	888.9900	-23.363%	4	334	-78.208%
2025-04-07	1,255.0000	1,255.0000	1,160.0000	1,160.0000	+71.281%	3	225	-83.299%
2025-03-26	676.4400	677.2500	676.4400	677.2500	+1.373%	2	225	-71.395%
2025-03-24	671.7000	671.7000	667.0600	668.0800	-9.370%	21	225	-71.002%
2025-03-21	736.2000	738.5600	735.1200	737.1500	+2.896%	124	220	-73.719%
2025-03-06	716.4000	716.4000	716.4000	716.4000	+11.242%	1	212	-72.958%
2025-02-28	643.7000	644.0000	643.7000	644.0000	+10.939%	8	212	-69.918%
2025-01-27	580.5000	580.5000	580.5000	580.5000	+10.173%	1	209	-66.627%
2025-01-24	526.9000	526.9000	526.9000	526.9000	-5.005%	2	208	-63.232%
2025-01-06	552.1700	554.8200	552.1700	554.6600	-8.751%	10	208	-65.072%
2025-01-02	609.2100	609.9700	607.8500	607.8500	+9.031%	31	203	-68.129%
2024-11-14	557.1000	557.5000	557.1000	557.5000	+0.263%	20	172	-65.250%
2024-11-08	555.3800	556.0400	555.3800	556.0400	-25.126%	100	22	-65.159%
2024-10-03	742.6300	742.6300	742.6300	742.6300	+2.664%	10	22	-73.913%
2024-09-27	723.3600	723.3600	723.3600	723.3600	-0.350%	2	22	-73.218%
2024-09-25	725.6700	725.9000	724.1500	725.9000	-1.248%	8	22	-73.312%
2024-09-20	735.0700	735.0700	735.0700	735.0700	-5.925%	4	22	-73.645%
2024-09-16	781.3700	781.3700	781.3700	781.3700	+4.422%	12	22	-75.206%
2024-08-26	748.2800	748.2800	748.2800	748.2800	-17.007%	18	22	-74.110%
2024-08-02	901.6200	901.6200	901.6200	901.6200	+18.338%	8	22	-78.513%
2024-07-29	761.9000	761.9000	761.9000	761.9000	-4.703%	2	22	-74.573%
2024-07-25	768.0400	799.5000	762.5600	799.5000	+11.196%	10	22	-75.769%
2024-07-02	719.0000	719.0000	719.0000	719.0000	-3.230%	2	22	-73.056%
2024-06-17	743.0000	743.0000	743.0000	743.0000	-5.514%	2	22	-73.926%
2024-06-03	786.3600	786.3600	786.3600	786.3600	+1.894%	2	22	-75.364%
2024-05-28	774.0400	774.0400	771.7400	771.7400	-22.326%	8	22	-74.897%
2024-02-20	993.5600	993.5600	993.5600	993.5600	+0.778%	8	22	-80.501%
2024-02-08	985.8900	985.8900	985.8900	985.8900	-3.088%	1	22	-80.350%
2024-02-02	1,020.6200	1,020.6200	1,017.3000	1,017.3000	-6.478%	10	22	-80.956%
2024-02-01	1,088.6800	1,088.6800	1,087.7600	1,087.7600	-7.947%	4	22	-82.190%
2023-12-13	1,181.6700	1,181.6700	1,181.6700	1,181.6700	-28.706%	1	22	-83.605%
2022-11-30	1,657.4700	1,657.4700	1,657.4700	1,657.4700	-6.910%	1	22	-88.312%
2022-08-05	1,781.1000	1,781.1000	1,780.5000	1,780.5000	-2.170%	10	21	-89.119%
2022-08-01	1,820.0000	1,820.0000	1,820.0000	1,820.0000	0.000%	11	11	-89.355%

.dark-mode .ndzlFC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ndzlFC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6400SPX Dec 17 2027 6400.00 Put (SPX271217P06400000)option OPRA

SPX20271217P6400
SPX Dec 17 2027 6400.00 Put (SPX271217P06400000)
option OPRA