Dark

SPX20271217P6500
SPX Dec 17 2027 6500.00 Put (SPX271217P06500000)
option OPRA

EOD

Sep 11, 2026

191.90-6.845%(-14.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	191.9000	191.9000	191.9000	191.9000	-6.845%	1	9,225	0.000%
2026-09-10	206.6000	206.6000	205.9000	206.0000	+3.810%	8	9,225	-6.845%
2026-09-09	199.8900	199.8900	198.4400	198.4400	+3.070%	31	9,225	-3.296%
2026-09-08	192.5300	192.5300	192.5300	192.5300	+2.410%	6	9,332	-0.327%
2026-09-04	185.0000	188.0000	184.9000	188.0000	+1.820%	25	9,311	+2.074%
2026-09-03	185.0000	185.0000	184.5200	184.6400	-6.653%	498	9,311	+3.932%
2026-09-02	198.7000	198.7000	197.8000	197.8000	-3.606%	8	8,815	-2.983%
2026-09-01	206.5300	206.5300	201.5000	205.2000	+1.293%	15	8,815	-6.481%
2026-08-31	208.1000	209.4100	202.4000	202.5800	-1.493%	43	8,814	-5.272%
2026-08-28	205.6000	205.6500	205.1000	205.6500	-0.738%	5	8,801	-6.686%
2026-08-27	206.0100	208.9300	205.5600	207.1800	-4.701%	73	8,651	-7.375%
2026-08-26	216.1000	217.4000	215.8000	217.4000	-1.204%	38	8,648	-11.730%
2026-08-25	218.7000	220.0500	218.7000	220.0500	+0.342%	6	8,629	-12.793%
2026-08-24	221.5000	221.5000	218.9000	219.3000	-0.544%	1,906	8,622	-12.494%
2026-08-19	220.5000	220.5000	220.5000	220.5000	-1.342%	1,001	8,680	-12.971%
2026-08-18	223.5000	223.5000	223.5000	223.5000	+0.857%	1	7,693	-14.139%
2026-08-17	221.6000	221.6000	221.6000	221.6000	+1.465%	1	7,693	-13.403%
2026-08-14	215.8900	218.4000	215.8900	218.4000	+2.089%	102	7,694	-12.134%
2026-08-13	213.9300	213.9300	213.9300	213.9300	-3.765%	320	7,694	-10.298%
2026-08-11	222.4100	222.4100	222.3000	222.3000	+2.254%	2	7,764	-13.675%
2026-08-07	217.4000	217.4000	217.4000	217.4000	-1.410%	5	7,763	-11.730%
2026-08-06	219.7700	220.7800	219.5200	220.5100	+0.414%	7	7,763	-12.974%
2026-08-05	218.0000	220.8200	218.0000	219.6000	-1.259%	4	7,766	-12.614%
2026-08-04	221.9000	222.4000	221.9000	222.4000	-5.922%	5	7,769	-13.714%
2026-08-03	239.0000	239.0000	236.4000	236.4000	-5.136%	261	7,769	-18.824%
2026-07-31	253.6200	253.9600	249.2000	249.2000	-5.121%	426	7,664	-22.994%
2026-07-30	262.6500	262.6500	262.6500	262.6500	-2.535%	1	7,588	-26.937%
2026-07-29	269.3300	273.7000	268.2700	269.4800	-1.351%	7	7,588	-28.789%
2026-07-28	273.2600	273.3900	273.1600	273.1700	+0.734%	145	7,588	-29.751%
2026-07-27	280.0900	280.0900	271.1800	271.1800	-3.074%	434	7,668	-29.235%
2026-07-24	280.5500	280.5500	279.7500	279.7800	-0.427%	3	7,782	-31.410%
2026-07-23	280.9800	280.9800	280.9800	280.9800	+7.945%	4	7,782	-31.703%
2026-07-21	268.4400	268.4400	260.3000	260.3000	-4.697%	6	7,762	-26.277%
2026-07-20	264.8800	273.1300	264.8800	273.1300	+0.379%	255	7,761	-29.740%
2026-07-17	278.9900	278.9900	272.1000	272.1000	+3.476%	2	7,682	-29.474%
2026-07-16	255.4500	262.9600	255.4500	262.9600	+1.702%	3	7,681	-27.023%
2026-07-15	256.7700	258.5600	256.1900	258.5600	-1.151%	3	7,683	-25.781%
2026-07-14	261.5700	261.5700	261.5700	261.5700	-0.240%	1	7,683	-26.635%
2026-07-13	262.2000	262.2000	262.2000	262.2000	+2.626%	1	7,683	-26.812%
2026-07-10	257.3300	257.3300	255.4200	255.4900	-1.697%	61	7,934	-24.889%
2026-07-09	259.1000	259.9000	259.1000	259.9000	-6.759%	507	7,913	-26.164%
2026-07-08	271.1200	278.7400	271.1200	278.7400	+6.471%	104	7,311	-31.154%
2026-07-07	261.1000	268.8900	261.1000	261.8000	+1.355%	430	7,357	-26.700%
2026-07-06	258.2000	258.3000	258.2000	258.3000	-4.974%	5	7,172	-25.707%
2026-07-02	263.7200	271.8200	263.7200	271.8200	+2.947%	2	7,386	-29.402%
2026-07-01	272.0000	272.0000	264.0400	264.0400	-0.355%	3	7,386	-27.322%
2026-06-30	264.9800	264.9800	264.9800	264.9800	-3.623%	1	7,386	-27.579%
2026-06-29	285.1900	285.1900	274.9400	274.9400	-4.816%	13	7,387	-30.203%
2026-06-25	293.8700	293.8700	288.8500	288.8500	-3.491%	5	7,390	-33.564%
2026-06-24	290.9100	299.3000	290.9100	299.3000	+1.122%	3	7,391	-35.884%
2026-06-23	295.9800	295.9800	295.9800	295.9800	+6.414%	1	7,390	-35.165%
2026-06-22	277.7100	278.1400	277.7100	278.1400	+1.685%	8	7,389	-31.006%
2026-06-18	274.5000	274.5000	273.5300	273.5300	-5.074%	92	7,388	-29.843%
2026-06-17	280.1800	288.1500	279.3100	288.1500	+5.303%	4	7,388	-33.403%
2026-06-16	272.4500	275.4200	272.4500	273.6400	+1.120%	15	7,388	-29.871%
2026-06-15	270.6100	270.6100	270.6100	270.6100	-8.395%	20	7,405	-29.086%
2026-06-12	292.9700	295.7100	292.9700	295.4100	-3.486%	5	7,405	-35.039%
2026-06-11	324.9200	324.9200	306.0800	306.0800	-6.053%	8	7,405	-37.304%
2026-06-10	314.0000	326.6000	314.0000	325.8000	+3.003%	111	7,400	-41.099%
2026-06-09	315.3700	334.2600	312.1500	316.3000	+7.144%	10	7,311	-39.330%
2026-06-08	287.6200	295.2100	287.6200	295.2100	-5.363%	51	7,312	-34.995%
2026-06-05	280.6000	311.9400	280.6000	311.9400	+12.209%	49	7,332	-38.482%
2026-06-04	278.0000	278.0000	278.0000	278.0000	-0.465%	1,172	7,196	-30.971%
2026-06-03	276.3500	279.3000	276.3500	279.3000	+3.303%	14	6,906	-31.293%
2026-06-02	271.5900	272.0000	270.3700	270.3700	-0.196%	8	6,918	-29.023%
2026-06-01	272.0000	272.0100	270.3400	270.9000	-0.459%	43	6,919	-29.162%
2026-05-29	272.2500	272.2500	272.1500	272.1500	-1.248%	22	6,901	-29.487%
2026-05-28	275.5900	275.5900	275.5900	275.5900	-1.750%	1	6,919	-30.368%
2026-05-27	286.7200	286.7200	280.5000	280.5000	-0.018%	5	6,920	-31.586%
2026-05-26	280.5500	280.5500	280.5500	280.5500	-1.613%	14	6,921	-31.599%
2026-05-22	285.1500	285.1500	285.1500	285.1500	-5.429%	1	6,922	-32.702%
2026-05-21	299.5000	301.7100	299.5000	301.5200	-1.875%	11	6,921	-36.356%
2026-05-19	309.8500	309.8500	307.2200	307.2800	+1.782%	329	6,921	-37.549%
2026-05-18	301.9000	301.9000	301.9000	301.9000	-2.832%	20	6,925	-36.436%
2026-05-15	310.3000	311.3000	310.3000	310.7000	+1.636%	100	6,925	-38.236%
2026-05-14	305.7000	305.7000	305.7000	305.7000	-0.157%	1	6,645	-37.226%
2026-05-13	306.1800	306.1800	306.1800	306.1800	-2.397%	2	6,645	-37.324%
2026-05-12	317.1700	320.1100	313.7000	313.7000	-0.057%	7	6,645	-38.827%
2026-05-11	312.9000	313.8800	312.9000	313.8800	-0.232%	802	6,645	-38.862%
2026-05-08	314.6100	314.6100	314.6100	314.6100	-2.447%	1	6,614	-39.004%
2026-05-07	319.0100	322.8700	318.9500	322.5000	+0.593%	5	6,613	-40.496%
2026-05-06	321.5100	323.0700	319.8100	320.6000	-4.487%	10	6,614	-40.143%
2026-05-05	335.5400	336.7000	334.7000	335.6600	-3.684%	80	6,609	-42.829%
2026-05-04	336.8000	349.8000	336.8000	348.5000	+2.560%	14	6,607	-44.935%
2026-05-01	328.2700	339.8000	328.2700	339.8000	-0.817%	155	6,573	-43.526%
2026-04-30	342.6000	342.6000	342.6000	342.6000	-5.071%	42	6,573	-43.987%
2026-04-29	358.6400	361.2000	357.4000	360.9000	-0.425%	51	6,575	-46.827%
2026-04-28	361.3100	362.4400	361.3100	362.4400	+1.666%	202	6,387	-47.053%
2026-04-27	355.4000	356.5000	355.4000	356.5000	-0.168%	603	6,463	-46.171%
2026-04-24	360.8000	360.8000	354.7500	357.1000	-2.591%	7	5,911	-46.262%
2026-04-23	372.7400	372.7400	366.6000	366.6000	+0.964%	57	5,912	-47.654%
2026-04-22	362.6000	363.1000	362.6000	363.1000	-2.463%	56	5,956	-47.150%
2026-04-21	366.4200	377.4700	366.4200	372.2700	+0.556%	16	5,954	-48.451%
2026-04-20	370.4300	370.4300	369.9700	370.2100	+0.905%	13	5,954	-48.165%
2026-04-17	369.8700	369.8700	360.0000	366.8900	-3.955%	56	5,960	-47.695%
2026-04-16	382.0000	382.0000	382.0000	382.0000	-0.598%	1	5,958	-49.764%
2026-04-15	388.2100	393.7000	383.9000	384.3000	-2.726%	102	5,958	-50.065%
2026-04-14	395.1600	395.1600	395.0700	395.0700	-8.443%	4	5,953	-51.426%
2026-04-13	432.0000	432.0000	431.5000	431.5000	-0.157%	55	5,953	-55.527%
2026-04-10	424.0000	432.1800	424.0000	432.1800	+1.024%	2	5,921	-55.597%
2026-04-09	443.8200	444.2300	427.8000	427.8000	-3.594%	7	5,920	-55.143%
2026-04-08	437.7900	448.0700	437.1000	443.7500	-10.477%	8	5,916	-56.755%
2026-04-06	495.9700	495.9700	495.6800	495.6800	-9.958%	2	5,912	-61.286%
2026-04-02	550.5000	550.5000	550.5000	550.5000	+7.039%	1	5,912	-65.141%
2026-04-01	511.0000	514.3000	508.2600	514.3000	-6.297%	5	5,912	-62.687%
2026-03-31	578.3600	579.9100	548.7000	548.8600	-7.376%	191	5,801	-65.037%
2026-03-30	597.5000	597.5000	590.7600	592.5700	-0.749%	4	5,792	-67.616%
2026-03-27	566.4900	597.0400	566.4900	597.0400	+8.454%	256	5,789	-67.858%
2026-03-26	519.1500	550.5000	519.1500	550.5000	+4.513%	54	5,919	-65.141%
2026-03-24	526.8400	526.8400	526.7300	526.7300	+2.722%	2	5,967	-63.568%
2026-03-23	506.7800	517.6500	506.7800	512.7700	-2.231%	6	5,968	-62.576%
2026-03-20	528.6000	530.4900	524.3200	524.4700	+2.620%	63	5,966	-63.411%
2026-03-19	525.5400	525.5400	511.0800	511.0800	-1.185%	202	5,915	-62.452%
2026-03-18	499.2000	517.2100	498.7000	517.2100	+8.423%	118	5,944	-62.897%
2026-03-17	468.6900	477.8600	467.6500	477.0300	-1.825%	5	5,840	-59.772%
2026-03-16	482.9200	487.7000	482.9200	485.9000	-5.342%	4	5,841	-60.506%
2026-03-13	514.1000	514.1000	513.2700	513.3200	+5.500%	3	5,840	-62.616%
2026-03-12	486.5600	486.5600	486.5600	486.5600	+4.251%	1	5,840	-60.560%
2026-03-11	463.6100	471.4600	463.5700	466.7200	-2.564%	5	5,840	-58.883%
2026-03-06	491.7600	491.7600	479.0000	479.0000	+2.805%	257	5,843	-59.937%
2026-03-05	455.6500	465.9300	455.6500	465.9300	+7.179%	3	5,668	-58.814%
2026-03-04	434.7200	434.7200	434.7200	434.7200	-4.604%	1	5,667	-55.857%
2026-03-03	479.9600	484.3700	453.1000	455.7000	+2.755%	88	5,667	-57.889%
2026-03-02	446.5900	449.0300	443.4800	443.4800	-1.049%	3	5,643	-56.729%
2026-02-27	449.9000	449.9000	448.1800	448.1800	+3.621%	13	5,644	-57.182%
2026-02-26	432.5200	432.5200	432.5200	432.5200	+3.449%	1	5,634	-55.632%
2026-02-25	421.9700	421.9700	418.1000	418.1000	-4.301%	80	5,576	-54.102%
2026-02-24	443.0000	443.0000	435.3400	436.8900	-3.503%	7	5,576	-56.076%
2026-02-23	452.7500	452.7500	452.7500	452.7500	+5.963%	1	5,572	-57.615%
2026-02-20	436.1600	436.1600	427.2700	427.2700	-3.551%	167	5,571	-55.087%
2026-02-19	443.0000	443.0000	443.0000	443.0000	+2.641%	1	5,566	-56.682%
2026-02-18	431.6000	431.6000	431.6000	431.6000	-5.998%	1	5,565	-55.538%
2026-02-17	459.1400	459.1400	459.1400	459.1400	+0.550%	2	5,566	-58.204%
2026-02-13	442.8500	458.8900	442.2700	456.6300	+3.544%	651	5,376	-57.975%
2026-02-12	415.4700	442.5000	415.4700	441.0000	+6.501%	38	5,376	-56.485%
2026-02-11	406.4900	414.0800	406.3400	414.0800	+1.306%	4	5,356	-53.656%
2026-02-09	408.7400	408.7400	408.7400	408.7400	-3.599%	2	5,357	-53.051%
2026-02-06	424.0000	424.0000	424.0000	424.0000	-8.034%	281	5,355	-54.741%
2026-02-05	461.0400	461.0400	461.0400	461.0400	+6.962%	1	5,251	-58.377%
2026-02-04	434.5700	434.5700	431.0300	431.0300	+1.538%	2	5,250	-55.479%
2026-02-03	424.5000	424.5000	424.5000	424.5000	-2.571%	81	5,250	-54.794%
2026-01-29	435.7000	435.7000	435.7000	435.7000	+8.042%	1	5,266	-55.956%
2026-01-28	401.8100	405.6500	401.8100	403.2700	+0.702%	14	5,267	-52.414%
2026-01-27	401.3800	401.3800	400.4600	400.4600	-0.092%	3	5,265	-52.080%
2026-01-26	404.8300	404.8300	400.3900	400.8300	-2.479%	11	5,263	-52.124%
2026-01-23	410.4500	411.2000	410.4500	411.0200	+1.013%	3	5,258	-53.311%
2026-01-22	406.9000	406.9000	406.9000	406.9000	-4.236%	1	5,257	-52.839%
2026-01-21	439.4900	439.4900	423.0700	424.9000	-3.190%	6	5,256	-54.836%
2026-01-20	440.2100	440.2100	431.8100	438.9000	+8.531%	15	5,255	-56.277%
2026-01-16	405.6300	411.3200	404.4000	404.4000	-1.207%	272	4,990	-52.547%
2026-01-15	402.3600	409.3400	401.6700	409.3400	+0.328%	23	4,990	-53.120%
2026-01-13	407.3200	409.5900	407.3200	408.0000	+1.241%	4	4,969	-52.966%
2026-01-09	403.0000	403.0000	403.0000	403.0000	-3.253%	1	4,968	-52.382%
2026-01-07	416.5000	416.5500	413.2300	416.5500	-0.352%	378	4,768	-53.931%
2026-01-06	421.3100	421.3100	418.0200	418.0200	-0.997%	2	4,468	-54.093%
2026-01-05	423.3200	424.6400	421.0800	422.2300	-2.893%	223	4,274	-54.551%
2026-01-02	423.6700	438.6600	423.6700	434.8100	+0.270%	60	4,274	-55.866%
2025-12-31	428.2600	433.6400	427.7000	433.6400	+4.628%	44	4,265	-55.747%
2025-12-26	414.4600	414.4600	414.4600	414.4600	-0.358%	1	4,265	-53.699%
2025-12-23	419.5300	419.5300	415.9500	415.9500	-2.198%	42	4,266	-53.865%
2025-12-22	428.4000	428.4000	424.3100	425.3000	-3.352%	27	4,226	-54.879%
2025-12-19	443.8100	444.1500	440.0500	440.0500	-6.432%	304	4,205	-56.391%
2025-12-17	454.2500	470.3000	454.2500	470.3000	+0.949%	455	4,152	-59.196%
2025-12-16	457.5500	466.9300	457.5500	465.8800	+3.000%	9	4,252	-58.809%
2025-12-15	443.3800	452.3100	443.3800	452.3100	+0.659%	22	4,273	-57.573%
2025-12-12	437.2000	452.8900	437.2000	449.3500	+2.967%	5	4,263	-57.294%
2025-12-11	442.1500	446.3600	436.4000	436.4000	-0.103%	184	4,261	-56.027%
2025-12-10	454.4700	455.3000	436.8500	436.8500	-2.413%	29	4,085	-56.072%
2025-12-09	449.2700	449.2700	446.9700	447.6500	-0.485%	3	4,081	-57.132%
2025-12-08	442.8700	450.3700	442.8700	449.8300	+2.467%	3	4,079	-57.339%
2025-12-05	441.0000	441.0000	439.0000	439.0000	-2.977%	166	4,079	-56.287%
2025-12-04	453.2700	453.2700	452.4700	452.4700	+0.491%	1,454	3,900	-57.588%
2025-12-03	450.3900	450.3900	450.1600	450.2600	-1.153%	180	2,809	-57.380%
2025-12-02	460.7800	460.7800	455.5100	455.5100	-1.973%	107	2,741	-57.871%
2025-11-26	464.7200	464.7200	464.6800	464.6800	-5.014%	52	2,686	-58.703%
2025-11-25	488.4400	489.2100	488.4400	489.2100	-2.618%	2	2,686	-60.773%
2025-11-24	502.3600	502.3600	502.3600	502.3600	-3.847%	1	2,686	-61.800%
2025-11-21	544.4600	556.9400	522.4600	522.4600	-1.053%	10	2,686	-63.270%
2025-11-19	520.7200	528.0200	520.7200	528.0200	+1.601%	105	2,691	-63.657%
2025-11-18	519.3400	519.7000	519.3400	519.7000	+6.335%	2	2,597	-63.075%
2025-11-13	466.7500	488.7400	466.7500	488.7400	+6.749%	11	2,596	-60.736%
2025-11-12	458.0200	458.0200	457.8400	457.8400	+0.472%	2	2,595	-58.086%
2025-11-11	459.5000	459.5000	455.6900	455.6900	-0.354%	56	2,594	-57.888%
2025-11-10	460.9000	464.2700	457.3100	457.3100	-7.614%	22	2,618	-58.037%
2025-11-07	495.0000	495.0000	495.0000	495.0000	+2.567%	1	2,582	-61.232%
2025-11-06	482.6100	482.6100	482.6100	482.6100	+6.938%	6	2,581	-60.237%
2025-11-05	451.3000	451.3000	451.3000	451.3000	-3.692%	101	2,581	-57.478%
2025-11-04	467.7100	468.6000	467.6500	468.6000	+4.087%	32	2,505	-59.048%
2025-11-03	450.5300	450.5300	447.7700	450.2000	-0.559%	344	2,477	-57.375%
2025-10-31	445.2400	452.7300	445.2400	452.7300	+3.259%	119	2,477	-57.613%
2025-10-29	432.9500	439.7800	432.9500	438.4400	+1.371%	257	2,462	-56.231%
2025-10-28	430.6200	434.7200	430.3300	432.5100	+0.202%	303	2,304	-55.631%
2025-10-27	431.2400	432.4200	431.1700	431.6400	-3.285%	124	1,904	-55.542%
2025-10-24	446.4700	446.4700	446.3000	446.3000	-6.762%	2	1,904	-57.002%
2025-10-23	478.6700	478.6700	478.6700	478.6700	+3.478%	2	1,903	-59.910%
2025-10-20	469.0000	469.4900	462.5800	462.5800	-10.873%	4	1,903	-58.515%
2025-10-17	519.0100	519.0100	519.0100	519.0100	+4.787%	201	1,853	-63.026%
2025-10-16	494.4200	495.4700	494.4200	495.3000	+0.755%	6	1,927	-61.256%
2025-10-15	491.6700	491.6700	491.5900	491.5900	-2.542%	2	1,930	-60.963%
2025-10-14	489.7400	505.6100	489.7400	504.4100	+2.269%	78	1,929	-61.956%
2025-10-13	493.2200	493.2200	493.2200	493.2200	+8.331%	1	1,968	-61.092%
2025-10-10	455.2900	455.2900	455.2900	455.2900	+0.064%	1	1,967	-57.851%
2025-10-08	460.0200	460.0200	455.0000	455.0000	-1.872%	4	1,966	-57.824%
2025-10-07	463.7600	463.7600	463.6800	463.6800	+2.096%	102	1,862	-58.614%
2025-10-06	458.3400	458.3400	454.1000	454.1600	-0.886%	10	1,862	-57.746%
2025-10-02	452.4800	461.6600	452.4800	458.2200	+0.007%	159	1,855	-58.121%
2025-10-01	463.7200	463.7200	457.5000	458.1900	+0.024%	66	1,777	-58.118%
2025-09-30	462.1500	464.5700	457.2800	458.0800	-0.344%	64	1,756	-58.108%
2025-09-29	452.6900	459.6800	452.6900	459.6600	+0.139%	85	1,747	-58.252%
2025-09-26	458.7400	459.0200	458.7400	459.0200	-2.672%	2	1,708	-58.194%
2025-09-25	483.8300	483.8300	471.2600	471.6200	-0.231%	53	1,708	-59.310%
2025-09-24	472.7100	472.7100	472.7100	472.7100	+5.398%	2	1,708	-59.404%
2025-09-23	448.5000	448.5000	448.5000	448.5000	+0.764%	6	1,708	-57.213%
2025-09-22	451.7500	451.7500	445.1000	445.1000	-3.121%	2	1,708	-56.886%
2025-09-19	459.4400	459.4400	459.4400	459.4400	+1.221%	1	1,708	-58.232%
2025-09-18	455.5700	457.5100	453.9000	453.9000	-4.226%	206	1,707	-57.722%
2025-09-17	469.2000	475.0100	469.2000	473.9300	+1.800%	67	1,571	-59.509%
2025-09-16	466.7200	466.7200	465.2100	465.5500	+0.797%	74	1,602	-58.780%
2025-09-15	460.8900	461.8700	460.8900	461.8700	-0.545%	4	1,639	-58.452%
2025-09-12	466.2100	467.0600	464.4000	464.4000	-2.861%	28	1,639	-58.678%
2025-09-10	477.9000	478.0800	477.9000	478.0800	-1.098%	2	1,631	-59.860%
2025-09-09	489.3700	489.3700	483.3900	483.3900	-2.345%	13	1,632	-60.301%
2025-09-08	495.0000	495.0000	495.0000	495.0000	-2.840%	100	1,623	-61.232%
2025-09-05	483.1900	509.4700	483.0400	509.4700	+2.857%	22	1,523	-62.333%
2025-09-04	495.0900	495.7000	494.3000	495.3200	-3.120%	9	1,513	-61.257%
2025-09-03	505.2400	511.4500	505.2400	511.2700	-1.028%	3	1,508	-62.466%
2025-09-02	516.5800	516.5800	516.5800	516.5800	+2.737%	1	1,507	-62.852%
2025-08-29	502.8200	502.8200	502.8200	502.8200	+3.946%	1	1,506	-61.835%
2025-08-28	483.7300	483.7300	483.7300	483.7300	-1.874%	1	1,506	-60.329%
2025-08-27	496.8600	496.8600	492.9700	492.9700	-1.224%	301	1,455	-61.073%
2025-08-26	501.3200	502.0300	499.0800	499.0800	+1.020%	4	1,406	-61.549%
2025-08-25	494.7000	494.7000	494.0400	494.0400	-7.571%	4	1,406	-61.157%
2025-08-20	529.6700	534.5100	529.6700	534.5100	+4.831%	6	1,408	-64.098%
2025-08-19	509.8800	509.8800	509.8800	509.8800	+1.703%	2	1,402	-62.364%
2025-08-14	497.9200	501.3400	497.9200	501.3400	-0.131%	4	1,400	-61.723%
2025-08-12	502.0000	502.0000	502.0000	502.0000	-6.925%	10	1,402	-61.773%
2025-08-07	536.8500	541.4200	536.7900	539.3500	+4.027%	4	1,402	-64.420%
2025-07-31	505.0000	518.8200	505.0000	518.4700	-1.244%	12	1,402	-62.987%
2025-07-30	525.0000	525.0000	525.0000	525.0000	+3.359%	110	1,402	-63.448%
2025-07-28	507.9400	507.9400	507.9400	507.9400	-1.052%	2	1,317	-62.220%
2025-07-25	516.2300	516.2300	513.3400	513.3400	-3.708%	3	1,317	-62.617%
2025-07-21	532.6100	533.1100	532.5600	533.1100	-4.141%	20	1,315	-64.004%
2025-07-16	557.5400	557.5400	555.4200	556.1400	-0.144%	52	1,305	-65.494%
2025-07-11	556.9400	556.9400	556.9400	556.9400	-0.235%	1	1,321	-65.544%
2025-07-09	562.2100	562.2100	558.2500	558.2500	-8.146%	13	1,321	-65.625%
2025-06-26	607.7200	607.7600	606.8600	607.7600	-2.165%	108	1,205	-68.425%
2025-06-25	621.5600	621.5600	621.2100	621.2100	-4.473%	2	1,248	-69.109%
2025-06-18	650.3000	650.3000	650.3000	650.3000	+2.120%	1	1,248	-70.491%
2025-06-16	632.7200	636.8000	632.4400	636.8000	+1.417%	21	1,248	-69.865%
2025-06-11	627.9000	627.9000	627.9000	627.9000	-2.748%	2	1,244	-69.438%
2025-06-06	645.6400	645.6400	645.6400	645.6400	-6.612%	202	1,204	-70.278%
2025-05-30	691.3500	691.3500	691.3500	691.3500	-8.307%	10	1,147	-72.243%
2025-05-23	757.0400	757.0400	753.9800	753.9800	+9.227%	4	1,142	-74.548%
2025-05-21	690.2900	690.2900	690.2900	690.2900	-0.290%	1	1,142	-72.200%
2025-05-14	692.3000	692.3000	692.3000	692.3000	-21.285%	52	1,013	-72.281%
2025-05-07	878.7500	879.5000	878.7500	879.5000	-1.109%	2	969	-78.181%
2025-05-06	888.8600	889.3600	888.8600	889.3600	+6.427%	4	968	-78.423%
2025-05-05	839.1700	839.4700	835.6500	835.6500	-15.177%	104	968	-77.036%
2025-04-23	985.1700	985.1700	985.1700	985.1700	-0.694%	26	866	-80.521%
2025-04-14	992.0500	992.0500	992.0500	992.0500	-7.077%	2	847	-80.656%
2025-04-10	1,067.6100	1,067.6100	1,067.6100	1,067.6100	-8.720%	2	849	-82.025%
2025-04-07	1,169.6000	1,169.6000	1,169.6000	1,169.6000	+64.823%	30	847	-83.593%
2025-03-26	709.6100	709.6100	709.6100	709.6100	-8.011%	1	817	-72.957%
2025-03-21	782.0800	785.6200	771.2900	771.4100	+6.622%	184	816	-75.123%
2025-03-06	717.6600	723.5000	714.9600	723.5000	+12.188%	3	800	-73.476%
2025-02-27	644.9000	644.9000	644.9000	644.9000	+0.939%	4	800	-70.243%
2025-02-26	625.3000	642.4000	616.5000	638.9000	+1.060%	7	800	-69.964%
2025-02-25	634.9800	634.9800	632.2000	632.2000	+9.538%	100	801	-69.646%
2025-02-21	577.1500	577.1500	577.1500	577.1500	+1.772%	2	740	-66.750%
2025-02-20	567.1000	567.1000	567.1000	567.1000	+0.845%	51	689	-66.161%
2025-02-18	562.3500	562.3500	562.3500	562.3500	-1.917%	1	715	-65.875%
2025-02-12	586.3900	586.3900	573.3400	573.3400	-3.963%	3	715	-66.529%
2025-02-07	597.0000	597.0000	597.0000	597.0000	+0.097%	2	716	-67.856%
2025-02-04	596.3800	596.4200	596.3800	596.4200	+1.174%	2	715	-67.825%
2025-01-29	589.5000	589.5000	589.5000	589.5000	-4.873%	1	715	-67.447%
2025-01-27	616.9000	619.7000	616.9000	619.7000	+6.817%	2	714	-69.033%
2025-01-21	586.5600	586.5600	580.1500	580.1500	-2.197%	2	713	-66.922%
2025-01-17	593.1800	593.1800	593.1800	593.1800	-2.325%	602	474	-67.649%
2025-01-16	607.3000	607.3000	607.3000	607.3000	-0.606%	1	474	-68.401%
2025-01-15	611.0000	611.0000	611.0000	611.0000	-5.622%	2	473	-68.592%
2025-01-10	654.7700	661.5000	647.4000	647.4000	+1.156%	10	466	-70.358%
2025-01-08	640.0000	640.0000	640.0000	640.0000	+4.997%	136	345	-70.016%
2025-01-07	616.0000	616.0000	609.5400	609.5400	+2.533%	3	345	-68.517%
2025-01-06	595.0700	595.0700	594.4800	594.4800	-8.822%	2	345	-67.720%
2025-01-02	628.2500	652.0000	628.2500	652.0000	+10.542%	27	321	-70.567%
2024-12-27	589.8200	589.8200	589.8200	589.8200	+3.553%	2	321	-67.465%
2024-12-26	569.5800	569.5800	569.5800	569.5800	-5.558%	1	320	-66.309%
2024-12-20	603.1000	603.1000	603.1000	603.1000	+6.215%	1	321	-68.181%
2024-12-16	567.8100	567.8100	567.8100	567.8100	-0.759%	1	321	-66.203%
2024-12-13	570.4700	572.1500	570.4700	572.1500	+0.773%	6	321	-66.460%
2024-12-12	568.2000	568.2000	567.3800	567.7600	-0.696%	5	320	-66.201%
2024-12-09	571.7400	571.7400	571.7400	571.7400	-0.220%	5	320	-66.436%
2024-12-03	573.0000	573.0000	573.0000	573.0000	-1.836%	2	315	-66.510%
2024-11-25	582.8600	586.5800	582.5100	583.7200	-5.599%	210	315	-67.125%
2024-11-20	618.5800	618.5800	618.3400	618.3400	+5.088%	4	0	-68.965%
2024-11-14	585.7000	589.1000	584.9000	588.4000	+2.149%	32	0	-67.386%
2024-11-13	576.0200	576.0200	576.0200	576.0200	-1.495%	2	0	-66.685%
2024-11-12	584.8400	585.0000	584.7600	584.7600	-28.592%	100	0	-67.183%
2024-09-18	818.9000	818.9000	818.9000	818.9000	0.000%	2	0	-76.566%

.dark-mode .lKZj9m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKZj9m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6500SPX Dec 17 2027 6500.00 Put (SPX271217P06500000)option OPRA

SPX20271217P6500
SPX Dec 17 2027 6500.00 Put (SPX271217P06500000)
option OPRA