Dark

SPX20271217P6550
SPX Dec 17 2027 6550.00 Put (SPX271217P06550000)
option OPRA

EOD

Sep 10, 2026

212.80+11.181%(+21.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	212.8000	212.8000	212.8000	212.8000	+11.181%	2	3,288	0.000%
2026-09-03	191.4000	191.4000	191.4000	191.4000	-6.543%	1	3,288	+11.181%
2026-09-02	204.8000	204.8000	204.8000	204.8000	-3.030%	6	3,287	+3.906%
2026-09-01	209.1000	211.6000	206.9000	211.2000	+0.691%	106	3,287	+0.758%
2026-08-31	209.2000	210.3000	209.0000	209.7500	-1.294%	2,416	3,196	+1.454%
2026-08-28	213.0000	213.0000	212.4000	212.5000	-0.282%	13	796	+0.141%
2026-08-27	213.0600	213.1000	213.0600	213.1000	-3.749%	2	796	-0.141%
2026-08-26	223.2000	224.5000	221.4000	221.4000	-2.208%	3	796	-3.884%
2026-08-24	229.3000	229.3000	226.4000	226.4000	-1.053%	2	796	-6.007%
2026-08-19	228.5000	228.8900	228.5000	228.8100	+1.373%	37	796	-6.997%
2026-08-12	225.7700	225.7700	225.7100	225.7100	+0.458%	2	759	-5.720%
2026-08-10	224.7700	224.7700	224.6800	224.6800	-1.762%	2	759	-5.288%
2026-08-06	227.8200	228.7100	227.8200	228.7100	+0.931%	6	759	-6.956%
2026-08-05	226.9000	226.9000	226.6000	226.6000	-0.962%	2	759	-6.090%
2026-08-04	228.8000	228.8000	228.8000	228.8000	-16.739%	3	762	-6.993%
2026-07-31	274.9000	274.9000	274.8000	274.8000	-5.209%	12	762	-22.562%
2026-07-23	289.9000	289.9000	289.9000	289.9000	+5.726%	1	762	-26.595%
2026-07-20	274.4000	274.4000	274.2000	274.2000	+2.199%	3	761	-22.392%
2026-07-09	268.0000	268.3000	268.0000	268.3000	-2.966%	6	761	-20.686%
2026-07-08	276.5000	276.5000	276.5000	276.5000	+3.636%	1	755	-23.038%
2026-07-06	266.8000	266.8000	266.8000	266.8000	-3.403%	2	754	-20.240%
2026-07-01	276.2000	276.2000	276.2000	276.2000	+1.956%	2	755	-22.954%
2026-06-30	277.5200	277.5200	270.9000	270.9000	-2.273%	2	753	-21.447%
2026-06-22	277.2000	277.2000	277.2000	277.2000	-2.360%	190	752	-23.232%
2026-06-18	283.9000	283.9000	283.9000	283.9000	+0.099%	14	592	-25.044%
2026-06-17	283.6200	283.6200	283.6200	283.6200	-0.211%	1	592	-24.970%
2026-06-16	284.2200	284.2200	284.2200	284.2200	+1.146%	3	592	-25.128%
2026-06-15	281.0000	281.0000	281.0000	281.0000	-7.386%	5	594	-24.270%
2026-06-12	303.4900	303.4900	303.4100	303.4100	-3.984%	8	594	-29.864%
2026-06-11	315.9000	316.0000	315.9000	316.0000	-7.359%	3	594	-32.658%
2026-06-10	336.2000	341.1000	336.2000	341.1000	+4.857%	4	591	-37.614%
2026-06-09	325.3000	325.3000	325.3000	325.3000	+6.936%	1	590	-34.583%
2026-06-08	301.3700	304.2000	300.3500	304.2000	+3.224%	13	590	-30.046%
2026-06-05	294.7000	294.7000	294.7000	294.7000	+2.291%	1	589	-27.791%
2026-06-03	286.4000	288.1000	286.4000	288.1000	-8.522%	6	589	-26.137%
2026-05-19	314.9400	314.9400	314.9400	314.9400	-0.819%	5	588	-32.432%
2026-05-13	317.5400	317.5400	317.5400	317.5400	-1.538%	1	593	-32.985%
2026-05-11	322.5000	322.5000	322.5000	322.5000	-2.803%	1	593	-34.016%
2026-05-07	331.8000	331.8000	331.8000	331.8000	+0.151%	3	593	-35.865%
2026-05-06	331.2000	331.3000	331.2000	331.3000	-4.054%	4	593	-35.768%
2026-05-04	345.3000	345.3000	345.3000	345.3000	-8.360%	302	589	-38.372%
2026-04-23	376.8000	376.8000	376.8000	376.8000	-1.214%	1	391	-43.524%
2026-04-20	381.4100	381.4300	381.4100	381.4300	+1.248%	10	391	-44.210%
2026-04-17	372.8800	377.3200	372.8800	376.7300	-26.826%	21	391	-43.514%
2026-04-06	516.0100	516.0200	514.8400	514.8400	-16.372%	3	392	-58.667%
2026-03-30	612.1700	615.6300	612.1700	615.6300	+0.161%	2	392	-65.434%
2026-03-27	614.6400	614.6400	614.6400	614.6400	+15.762%	1	391	-65.378%
2026-03-25	530.9500	530.9500	530.9500	530.9500	-6.473%	5	362	-59.921%
2026-03-20	544.2000	567.8000	544.2000	567.7000	+7.273%	106	352	-62.515%
2026-03-19	529.2100	529.2100	529.2100	529.2100	+3.838%	1	261	-59.789%
2026-03-18	513.6000	515.1000	509.6500	509.6500	-2.940%	37	245	-58.246%
2026-03-13	525.0900	525.0900	525.0900	525.0900	+7.667%	1	246	-59.474%
2026-03-11	481.9000	487.7000	481.9000	487.7000	+4.580%	10	246	-56.367%
2026-03-05	479.6400	480.8700	466.3400	466.3400	+4.117%	112	240	-54.368%
2026-03-04	447.5000	447.9000	447.5000	447.9000	-4.152%	3	185	-52.489%
2026-03-03	470.0100	470.1100	467.3000	467.3000	+4.687%	82	182	-54.462%
2026-02-20	446.3800	446.3800	446.3800	446.3800	-2.431%	1	141	-52.328%
2026-02-18	457.1000	457.5000	457.1000	457.5000	-0.882%	3	141	-53.486%
2026-02-17	461.5700	461.5700	461.5700	461.5700	+7.110%	1	138	-53.896%
2026-02-11	430.9300	430.9300	430.9300	430.9300	-2.790%	1	137	-50.618%
2026-02-06	442.9000	443.3000	442.5000	443.3000	-6.536%	43	137	-51.996%
2026-02-05	474.1000	474.3000	474.0000	474.3000	+10.054%	3	160	-55.134%
2026-01-30	430.9700	430.9700	430.9700	430.9700	+4.604%	1	160	-50.623%
2026-01-28	412.0000	412.0000	412.0000	412.0000	-1.718%	2	160	-48.350%
2026-01-23	419.2000	419.2000	419.2000	419.2000	+0.866%	1	158	-49.237%
2026-01-15	413.9000	415.6000	413.9000	415.6000	-2.988%	3	158	-48.797%
2026-01-14	428.2000	428.4000	428.2000	428.4000	+1.690%	3	157	-50.327%
2026-01-13	421.3600	421.3600	421.2800	421.2800	+1.489%	4	157	-49.487%
2026-01-12	415.1000	415.1000	415.1000	415.1000	-4.112%	1	157	-48.735%
2026-01-08	432.0000	432.9000	431.4000	432.9000	-3.176%	43	156	-50.843%
2025-12-31	448.8000	448.8000	447.1000	447.1000	+3.543%	3	113	-52.404%
2025-12-30	431.8000	431.8000	431.8000	431.8000	-0.840%	28	113	-50.718%
2025-12-29	435.4600	435.4600	435.4600	435.4600	+1.468%	1	106	-51.132%
2025-12-23	429.1600	429.1600	429.1600	429.1600	-5.973%	1	106	-50.415%
2025-12-15	456.4200	456.4200	456.4200	456.4200	-2.732%	1	106	-53.376%
2025-12-02	469.2400	469.2400	469.2400	469.2400	-0.621%	1	105	-54.650%
2025-11-28	475.5600	475.5600	472.1700	472.1700	-8.620%	2	104	-54.931%
2025-11-24	516.7100	516.7100	516.7100	516.7100	-9.712%	1	103	-58.816%
2025-11-21	580.3200	582.0500	572.2900	572.2900	+13.574%	27	104	-62.816%
2025-11-07	503.8900	503.8900	503.8900	503.8900	+8.867%	1	104	-57.769%
2025-11-03	462.0900	462.8500	461.7600	462.8500	-14.208%	96	60	-54.024%
2025-10-10	540.0000	540.0000	539.5000	539.5000	+13.471%	2	60	-60.556%
2025-10-03	475.6500	475.6500	475.4500	475.4500	-0.153%	4	59	-55.242%
2025-10-02	476.1800	476.1800	476.1800	476.1800	-0.843%	1	57	-55.311%
2025-09-16	480.2300	480.2300	480.2300	480.2300	+0.121%	1	57	-55.688%
2025-09-12	479.6500	479.6500	479.6500	479.6500	-5.618%	1	58	-55.634%
2025-09-08	508.2000	508.2000	508.2000	508.2000	+1.909%	1	15	-58.127%
2025-09-05	498.6800	498.6800	498.6800	498.6800	+0.100%	1	14	-57.327%
2025-09-04	510.0000	510.4400	498.1800	498.1800	-4.715%	3	14	-57.285%
2025-09-03	522.8300	522.8300	522.8300	522.8300	+0.977%	1	12	-59.298%
2025-08-29	517.7700	517.7700	517.7700	517.7700	+0.604%	1	11	-58.901%
2025-08-26	513.1000	514.6600	513.1000	514.6600	-36.270%	2	11	-58.652%
2025-03-21	809.1600	811.0900	805.6800	807.5600	-3.364%	32	11	-73.649%
2025-03-10	816.8100	835.6700	816.8100	835.6700	0.000%	6	3	-74.535%

.dark-mode .RGld0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGld0Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6550SPX Dec 17 2027 6550.00 Put (SPX271217P06550000)option OPRA

SPX20271217P6550
SPX Dec 17 2027 6550.00 Put (SPX271217P06550000)
option OPRA