Dark

SPX20271217P6600
SPX Dec 17 2027 6600.00 Put (SPX271217P06600000)
option OPRA

EOD

Sep 10, 2026

220.70+2.675%(+5.75)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	217.8000	221.2000	217.5000	220.7000	+2.675%	55	7,072	0.000%
2026-09-09	214.9500	214.9500	214.9500	214.9500	+1.344%	1	7,052	+2.675%
2026-09-02	214.8000	214.8000	212.1000	212.1000	-3.503%	54	5,787	+4.055%
2026-09-01	216.8000	219.8000	216.8000	219.8000	+0.826%	182	5,795	+0.409%
2026-08-31	223.4100	223.4100	217.9000	218.0000	-1.044%	558	5,790	+1.239%
2026-08-28	220.1100	220.3500	220.1000	220.3000	-1.100%	17	5,410	+0.182%
2026-08-27	222.6300	222.7500	222.6300	222.7500	-5.814%	2	5,410	-0.920%
2026-08-24	238.1200	238.1200	236.5000	236.5000	-2.333%	1,306	5,410	-6.681%
2026-08-20	242.1500	242.1500	242.1500	242.1500	+2.302%	4	4,417	-8.858%
2026-08-17	236.6000	236.7000	236.6000	236.7000	+2.335%	2	4,415	-6.760%
2026-08-13	231.3000	231.3000	231.3000	231.3000	-1.825%	2	4,416	-4.583%
2026-08-07	235.8000	235.8000	235.6000	235.6000	+0.469%	10	4,418	-6.324%
2026-08-05	234.8200	234.8200	234.5000	234.5000	-0.509%	5	4,418	-5.885%
2026-08-04	236.4400	236.4400	235.7000	235.7000	-13.409%	7	4,420	-6.364%
2026-07-31	272.3000	272.3000	272.2000	272.2000	-13.615%	11	4,391	-18.920%
2026-07-29	290.5000	315.4000	290.5000	315.1000	+8.580%	4	4,390	-29.959%
2026-07-27	289.0000	290.2000	289.0000	290.2000	-1.777%	300	4,386	-23.949%
2026-07-24	295.4500	295.4500	295.4500	295.4500	-0.374%	1	4,375	-25.300%
2026-07-23	296.5600	296.5600	296.5600	296.5600	+5.793%	14	4,376	-25.580%
2026-07-22	280.3200	280.3200	280.3200	280.3200	-2.109%	3	4,390	-21.269%
2026-07-21	286.3600	286.3600	286.3600	286.3600	+1.187%	1	4,390	-22.929%
2026-07-20	285.0500	285.0500	283.0000	283.0000	+1.799%	19	4,390	-22.014%
2026-07-09	278.0000	278.0000	278.0000	278.0000	+0.072%	2	4,386	-20.612%
2026-07-07	277.8000	277.8000	277.8000	277.8000	-2.731%	3	4,388	-20.554%
2026-07-01	278.2900	285.6000	278.2900	285.6000	-3.088%	2	4,300	-22.724%
2026-06-29	294.7000	294.7000	294.7000	294.7000	-0.003%	21	4,279	-25.110%
2026-06-22	294.7100	294.7100	294.7100	294.7100	+0.894%	1	4,288	-25.113%
2026-06-18	292.1000	292.1000	292.1000	292.1000	-0.219%	1	4,288	-24.444%
2026-06-17	292.7400	292.7400	292.7400	292.7400	-0.194%	1	4,288	-24.609%
2026-06-16	293.3100	293.3100	293.3100	293.3100	+1.120%	3	4,288	-24.755%
2026-06-15	290.4100	290.4100	290.0600	290.0600	-12.474%	81	4,294	-23.912%
2026-06-09	333.9000	334.2000	331.4000	331.4000	+4.543%	5	4,294	-33.404%
2026-06-08	317.0000	317.0000	317.0000	317.0000	+0.367%	6	4,294	-30.379%
2026-06-05	302.4000	315.8400	302.4000	315.8400	+6.956%	252	4,291	-30.123%
2026-06-03	295.6500	295.6500	293.6000	295.3000	+2.180%	1,342	4,151	-25.262%
2026-06-02	289.9000	289.9000	289.0000	289.0000	-0.135%	36	3,692	-23.633%
2026-06-01	288.3700	289.3900	288.3700	289.3900	+0.483%	2	3,676	-23.736%
2026-05-29	288.0000	288.0000	288.0000	288.0000	-1.302%	7	3,678	-23.368%
2026-05-28	292.0000	292.0000	291.7000	291.8000	-3.253%	50	3,678	-24.366%
2026-05-26	298.4000	301.6100	298.4000	301.6100	-2.351%	88	3,678	-26.826%
2026-05-21	321.2000	321.2000	308.8700	308.8700	-2.963%	10	3,605	-28.546%
2026-05-20	319.6000	319.6000	318.3000	318.3000	-2.122%	6	3,605	-30.663%
2026-05-15	325.2000	325.2000	325.2000	325.2000	+1.934%	1	3,605	-32.134%
2026-05-14	318.0000	319.0300	318.0000	319.0300	-2.634%	2	3,575	-30.822%
2026-05-13	327.6600	327.6600	327.6600	327.6600	-3.587%	1	3,575	-32.644%
2026-05-12	340.0600	340.0600	339.6200	339.8500	+2.767%	8	3,575	-35.060%
2026-05-11	330.6000	330.7000	330.6000	330.7000	-0.301%	202	3,575	-33.263%
2026-05-08	333.6500	335.1000	331.7000	331.7000	-2.870%	12	3,642	-33.464%
2026-05-07	337.4900	342.5000	337.4900	341.5000	+0.323%	24	3,635	-35.373%
2026-05-06	343.6000	343.6000	340.4000	340.4000	-4.719%	3	3,614	-35.165%
2026-05-04	357.1800	357.2600	357.1800	357.2600	+1.149%	16	3,612	-38.224%
2026-05-01	350.0200	353.2000	349.7000	353.2000	-2.345%	83	3,708	-37.514%
2026-04-30	365.0000	365.0000	361.6800	361.6800	-5.101%	82	3,708	-38.979%
2026-04-29	381.1200	381.1200	381.1200	381.1200	+0.522%	15	3,628	-42.092%
2026-04-27	379.1400	379.1400	379.1400	379.1400	-2.560%	80	3,629	-41.789%
2026-04-23	393.5700	393.5700	389.1000	389.1000	+1.813%	17	3,629	-43.279%
2026-04-22	387.1600	387.1600	382.1700	382.1700	-1.444%	160	3,613	-42.251%
2026-04-17	388.4300	388.4300	384.4300	387.7700	-5.579%	102	3,613	-43.085%
2026-04-16	410.6800	410.6800	410.6800	410.6800	-2.498%	80	3,694	-46.260%
2026-04-14	421.2000	421.2000	421.2000	421.2000	-10.493%	5	3,614	-47.602%
2026-04-09	470.5800	470.5800	470.5800	470.5800	-1.449%	1	3,609	-53.100%
2026-04-08	478.1000	478.1000	470.0200	477.5000	-10.786%	37	3,609	-53.780%
2026-04-06	529.0800	535.2300	529.0800	535.2300	-4.273%	4	3,590	-58.765%
2026-04-02	559.1200	559.1200	559.1200	559.1200	-7.964%	42	3,554	-60.527%
2026-03-31	607.5000	607.5000	607.5000	607.5000	-0.766%	5	3,554	-63.671%
2026-03-27	612.1900	612.1900	612.1900	612.1900	+8.310%	30	3,554	-63.949%
2026-03-26	557.3800	565.2200	557.3800	565.2200	+5.255%	13	3,554	-60.953%
2026-03-25	534.0000	537.8000	534.0000	537.0000	-4.015%	303	3,402	-58.901%
2026-03-24	559.4300	559.4600	559.4300	559.4600	+4.605%	12	3,599	-60.551%
2026-03-23	534.8300	534.8300	534.8300	534.8300	-4.835%	106	3,607	-58.735%
2026-03-20	547.0000	562.0000	546.1000	562.0000	+3.157%	9	3,595	-60.730%
2026-03-19	552.6000	552.6000	544.8000	544.8000	+4.158%	6	3,593	-59.490%
2026-03-18	523.0500	523.0500	523.0500	523.0500	+1.037%	76	3,571	-57.805%
2026-03-16	509.3500	517.6800	508.3200	517.6800	+0.248%	31	3,513	-57.367%
2026-03-12	520.7000	520.7000	516.4000	516.4000	+3.653%	23	3,513	-57.262%
2026-03-10	494.6000	498.2000	494.6000	498.2000	-3.537%	3	3,490	-55.701%
2026-03-09	539.2300	540.5900	516.4700	516.4700	+4.739%	6	3,487	-57.268%
2026-03-05	476.0000	493.1000	476.0000	493.1000	+6.850%	42	3,485	-55.242%
2026-03-04	460.2700	461.8000	460.0400	461.4900	-4.594%	40	3,452	-52.177%
2026-03-03	512.9700	512.9700	483.7100	483.7100	+8.846%	22	3,462	-54.373%
2026-02-25	444.3000	444.4000	444.3000	444.4000	-3.787%	3	3,432	-50.338%
2026-02-20	466.4700	466.4700	461.6500	461.8900	-2.740%	4	3,432	-52.218%
2026-02-19	475.5000	475.5000	474.6000	474.9000	+4.264%	52	3,432	-53.527%
2026-02-18	455.4800	455.4800	455.4800	455.4800	-4.144%	80	3,380	-51.546%
2026-02-17	475.1700	475.1700	475.1700	475.1700	+7.335%	1	3,460	-53.553%
2026-02-11	442.7000	442.7000	442.6000	442.7000	-0.187%	3	3,459	-50.147%
2026-02-10	443.5300	443.5300	443.5300	443.5300	+1.101%	10	3,459	-50.240%
2026-02-09	438.7000	438.7000	438.7000	438.7000	-3.022%	2	3,459	-49.692%
2026-02-06	452.3700	452.3700	452.3700	452.3700	+0.751%	2	3,459	-51.213%
2026-01-30	443.6200	449.0000	443.6200	449.0000	+1.515%	641	3,457	-50.846%
2026-01-29	441.0000	442.3000	441.0000	442.3000	+3.632%	3	2,816	-50.102%
2026-01-28	426.9000	426.9000	426.8000	426.8000	-1.158%	3	2,737	-48.290%
2026-01-22	431.7300	431.8000	430.6600	431.8000	-7.303%	3	2,737	-48.888%
2026-01-21	465.8200	465.8200	465.8200	465.8200	+2.147%	1	2,735	-52.621%
2026-01-20	456.0300	456.0300	456.0300	456.0300	+6.624%	16	2,735	-51.604%
2026-01-15	426.6400	429.5000	426.6400	427.7000	+0.614%	83	2,719	-48.398%
2026-01-12	425.0900	425.0900	425.0900	425.0900	-4.367%	80	2,827	-48.082%
2026-01-07	444.5000	444.5000	444.3000	444.5000	-0.721%	3	2,747	-50.349%
2026-01-05	450.4100	450.4900	447.7300	447.7300	-2.784%	3	2,747	-50.707%
2026-01-02	461.0000	461.0000	460.5500	460.5500	+1.342%	2	2,746	-52.079%
2025-12-31	454.4900	455.5800	452.7300	454.4500	+3.663%	46	2,742	-51.436%
2025-12-26	439.4600	440.0400	438.3900	438.3900	+0.089%	163	2,742	-49.657%
2025-12-24	438.0000	438.0000	438.0000	438.0000	-0.867%	3	2,742	-49.612%
2025-12-23	441.8300	441.8300	441.8300	441.8300	-1.754%	1	2,742	-50.049%
2025-12-22	449.7200	449.7200	449.7200	449.7200	-4.176%	7	2,741	-50.925%
2025-12-19	469.3700	470.8000	469.3200	469.3200	-2.428%	66	2,734	-52.975%
2025-12-11	481.0000	481.0000	481.0000	481.0000	+2.581%	11	2,726	-54.116%
2025-12-05	468.9000	468.9000	468.9000	468.9000	-2.738%	251	2,726	-52.932%
2025-12-02	482.1000	482.1000	482.1000	482.1000	-5.005%	3	2,669	-54.221%
2025-11-25	510.6500	510.6500	507.4600	507.5000	-8.762%	3	2,666	-56.512%
2025-11-21	592.1900	598.6800	548.6200	556.2400	-3.099%	18	2,666	-60.323%
2025-11-20	574.0300	574.0300	574.0300	574.0300	+4.800%	1	2,156	-61.553%
2025-11-18	547.7400	547.7400	547.7400	547.7400	+6.184%	1	1,215	-59.707%
2025-11-17	513.6400	515.8400	513.6400	515.8400	+0.313%	2	1,214	-57.215%
2025-11-14	514.2300	514.2300	514.2300	514.2300	+5.983%	22	1,213	-57.081%
2025-11-12	485.2000	485.2000	485.2000	485.2000	-1.920%	1	1,192	-54.514%
2025-11-04	495.0500	495.9800	493.5600	494.7000	+4.012%	86	1,191	-55.387%
2025-11-03	473.8900	475.7700	473.7600	475.6200	+0.992%	106	1,194	-53.597%
2025-10-31	472.8200	472.8200	470.9500	470.9500	+2.724%	2	1,194	-53.137%
2025-10-29	458.4600	458.4600	458.4600	458.4600	+0.831%	2	1,193	-51.861%
2025-10-27	454.6800	454.6800	454.6800	454.6800	-9.597%	1	1,192	-51.460%
2025-10-23	502.9500	502.9500	502.9500	502.9500	-0.842%	1	1,192	-56.119%
2025-10-22	507.2200	507.2200	507.2200	507.2200	+2.508%	50	1,192	-56.488%
2025-10-20	494.8100	494.8100	494.8100	494.8100	-9.713%	10	1,242	-55.397%
2025-10-17	545.6100	548.0400	545.6100	548.0400	+3.470%	2	1,192	-59.729%
2025-10-14	531.1700	531.8300	529.6600	529.6600	+7.792%	46	1,191	-58.332%
2025-10-07	491.3700	491.3700	491.3700	491.3700	+2.458%	3	991	-55.085%
2025-10-06	480.2700	480.2700	479.5800	479.5800	-0.173%	2	991	-53.981%
2025-10-02	480.4100	480.4100	480.4100	480.4100	-1.440%	3	991	-54.060%
2025-10-01	495.0800	495.0800	487.4300	487.4300	-1.174%	3	991	-54.722%
2025-09-30	493.2200	493.2200	493.2200	493.2200	-2.871%	2	991	-55.253%
2025-09-25	507.8000	507.8000	507.8000	507.8000	+1.378%	1	926	-56.538%
2025-09-24	500.9000	500.9000	500.9000	500.9000	+4.758%	302	925	-55.939%
2025-09-22	483.2500	483.2500	478.1500	478.1500	-1.809%	2	632	-53.843%
2025-09-19	487.3700	487.3700	486.9600	486.9600	+0.311%	6	631	-54.678%
2025-09-18	484.6300	485.4500	484.6300	485.4500	-1.967%	194	626	-54.537%
2025-09-16	496.5100	496.5100	495.1900	495.1900	+0.342%	21	554	-55.431%
2025-09-12	493.9800	493.9800	493.5000	493.5000	-0.414%	16	536	-55.279%
2025-09-11	496.2600	496.2600	495.4900	495.5500	-10.452%	103	521	-55.464%
2025-08-21	553.3900	553.3900	553.3900	553.3900	+1.782%	1	440	-60.119%
2025-07-29	543.4100	543.7000	543.4100	543.7000	-0.136%	2	439	-59.408%
2025-07-25	544.4400	544.4400	544.4400	544.4400	-6.375%	1	439	-59.463%
2025-07-22	581.5100	581.5100	581.5100	581.5100	-2.081%	51	372	-62.047%
2025-07-16	597.7800	598.0800	593.8700	593.8700	+1.610%	102	321	-62.837%
2025-07-15	584.6100	584.6100	584.4600	584.4600	-3.165%	2	286	-62.239%
2025-07-08	603.3400	603.5600	603.3400	603.5600	-6.394%	2	286	-63.434%
2025-06-26	644.7900	644.7900	644.7900	644.7900	-7.214%	1	287	-65.772%
2025-06-20	694.9200	694.9200	694.9200	694.9200	+1.463%	2	278	-68.241%
2025-06-12	684.9000	684.9000	684.9000	684.9000	-22.464%	20	277	-67.776%
2025-05-05	883.4000	883.4000	882.8200	883.3300	-18.036%	50	267	-75.015%
2025-04-16	1,077.7000	1,077.7000	1,077.7000	1,077.7000	+7.283%	4	257	-79.521%
2025-04-15	1,004.5400	1,004.5400	1,004.5400	1,004.5400	-10.141%	2	261	-78.030%
2025-04-10	1,117.9100	1,117.9100	1,117.9100	1,117.9100	+46.226%	2	259	-80.258%
2025-03-26	764.5500	764.5500	764.5100	764.5100	-8.042%	2	257	-71.132%
2025-03-21	831.9100	831.9200	831.3700	831.3700	+24.085%	36	257	-73.453%
2025-02-25	670.0000	670.0000	670.0000	670.0000	+5.996%	50	260	-67.060%
2024-12-20	685.0000	685.0000	627.0000	632.1000	-4.165%	3	20	-65.085%
2024-12-19	659.5700	659.5700	659.5700	659.5700	+1.394%	4	21	-66.539%
2024-12-18	650.5000	650.5000	650.5000	650.5000	-12.484%	1	21	-66.072%
2024-10-31	743.2900	743.2900	743.2900	743.2900	+2.936%	20	21	-70.308%
2024-10-15	722.0900	722.0900	722.0900	722.0900	-11.627%	18	11	-69.436%
2024-09-25	815.9100	817.0900	815.9100	817.0900	-12.971%	4	11	-72.990%
2024-03-21	938.8700	938.8700	938.8700	938.8700	-3.640%	8	11	-76.493%
2024-03-18	974.3400	974.3400	974.3400	974.3400	-25.657%	10	11	-77.349%
2023-12-27	1,310.6000	1,310.6000	1,310.6000	1,310.6000	-33.136%	1	11	-83.160%
2023-01-06	1,960.0900	1,960.0900	1,960.0900	1,960.0900	+2.083%	1	11	-88.740%
2022-08-05	1,921.6000	1,921.6000	1,920.1000	1,920.1000	0.000%	10	10	-88.506%

.dark-mode .V60f02{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V60f02{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6600SPX Dec 17 2027 6600.00 Put (SPX271217P06600000)option OPRA

SPX20271217P6600
SPX Dec 17 2027 6600.00 Put (SPX271217P06600000)
option OPRA