Dark

SPX20271217P6700
SPX Dec 17 2027 6700.00 Put (SPX271217P06700000)
option OPRA

EOD

Sep 11, 2026

220.80-1.499%(-3.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	220.8000	220.8000	220.8000	220.8000	-1.499%	3	3,590	0.000%
2026-09-08	220.1300	224.1600	220.1300	224.1600	+3.682%	2	3,590	-1.499%
2026-09-04	216.2000	216.2000	216.2000	216.2000	-7.488%	187	3,533	+2.128%
2026-09-01	232.7000	234.7000	232.7000	233.7000	+0.129%	4	3,533	-5.520%
2026-08-31	231.9000	233.4000	231.9000	233.4000	-1.144%	2	3,533	-5.398%
2026-08-27	238.5200	238.5200	236.1000	236.1000	-4.374%	2	3,532	-6.480%
2026-08-26	247.4000	247.4000	246.9000	246.9000	-1.279%	182	3,531	-10.571%
2026-08-21	250.1000	250.1000	250.1000	250.1000	-0.950%	1	3,441	-11.715%
2026-08-17	250.1800	252.6000	250.1800	252.5000	+1.357%	6	3,441	-12.554%
2026-08-14	245.9000	249.1200	245.9000	249.1200	+0.452%	5	3,445	-11.368%
2026-08-12	248.0000	248.0000	248.0000	248.0000	-0.637%	1	3,445	-10.968%
2026-08-05	249.5400	249.6000	249.4400	249.5900	-0.720%	4	3,434	-11.535%
2026-08-04	261.9700	261.9700	251.4000	251.4000	-6.716%	11	3,443	-12.172%
2026-08-03	277.4400	277.4400	269.5000	269.5000	-9.177%	13	3,443	-18.071%
2026-07-31	303.0000	303.0000	296.7300	296.7300	-11.556%	16	3,447	-25.589%
2026-07-29	311.5000	336.2000	311.5000	335.5000	+6.888%	6	3,431	-34.188%
2026-07-28	313.8800	313.8800	313.8800	313.8800	-0.070%	1	3,426	-29.655%
2026-07-27	313.4000	314.1000	313.3000	314.1000	+6.065%	250	3,427	-29.704%
2026-07-22	296.1400	296.1400	296.1400	296.1400	-1.778%	1	3,441	-25.441%
2026-07-20	301.5000	301.5000	301.5000	301.5000	-3.526%	1	3,440	-26.766%
2026-07-17	314.9000	314.9000	312.5200	312.5200	+6.379%	3	3,440	-29.349%
2026-07-16	293.7800	293.7800	293.7800	293.7800	-0.515%	1	3,438	-24.842%
2026-07-09	295.0000	295.3000	295.0000	295.3000	-2.763%	14	3,448	-25.229%
2026-07-08	309.5000	309.5000	303.6900	303.6900	+2.921%	28	3,437	-27.294%
2026-07-06	294.7000	295.0700	294.7000	295.0700	-2.392%	7	3,409	-25.170%
2026-07-01	302.3000	302.3000	302.3000	302.3000	-1.380%	5	3,404	-26.960%
2026-06-30	306.5300	306.5300	306.5300	306.5300	-2.658%	1	3,399	-27.968%
2026-06-29	314.9000	314.9000	314.9000	314.9000	-4.835%	10	3,399	-29.883%
2026-06-25	330.9000	330.9000	330.9000	330.9000	-1.345%	4	3,393	-33.273%
2026-06-24	322.7000	335.4100	322.4000	335.4100	+0.863%	34	3,389	-34.170%
2026-06-23	332.5400	332.5400	332.5400	332.5400	+4.704%	1	3,365	-33.602%
2026-06-22	314.6100	317.6000	314.6100	317.6000	-2.815%	130	3,336	-30.479%
2026-06-17	327.4000	327.5000	326.8000	326.8000	+4.663%	25	3,334	-32.436%
2026-06-16	312.2400	312.2400	312.2400	312.2400	+1.508%	3	3,334	-29.285%
2026-06-15	307.6000	307.6000	307.6000	307.6000	-13.328%	48	3,378	-28.218%
2026-06-09	322.2200	354.9000	322.2200	354.9000	+7.905%	416	3,378	-37.785%
2026-06-08	331.4000	331.9000	328.9000	328.9000	-2.505%	49	2,986	-32.867%
2026-06-05	321.0000	337.3500	320.3800	337.3500	+8.018%	13	2,959	-34.549%
2026-06-04	312.3100	312.3100	312.3100	312.3100	-0.917%	1	2,949	-29.301%
2026-06-03	312.5000	315.2000	311.3000	315.2000	+2.815%	162	2,949	-29.949%
2026-06-02	308.3000	308.3000	306.5700	306.5700	-0.302%	21	2,951	-27.977%
2026-06-01	306.7700	307.8400	303.3000	307.5000	-0.813%	12	2,951	-28.195%
2026-05-28	313.9700	313.9700	310.0200	310.0200	-3.273%	51	2,955	-28.779%
2026-05-27	320.8700	320.8700	320.5100	320.5100	+0.875%	21	2,955	-31.110%
2026-05-26	317.3100	317.7300	317.3100	317.7300	-1.905%	14	2,967	-30.507%
2026-05-22	320.5300	324.1100	320.5300	323.9000	-2.293%	6	2,971	-31.831%
2026-05-21	339.4900	339.4900	331.5000	331.5000	-1.574%	37	2,971	-33.394%
2026-05-20	347.1000	347.1000	336.8000	336.8000	-3.661%	152	2,971	-34.442%
2026-05-19	349.6000	349.6000	349.6000	349.6000	+1.652%	1	3,125	-36.842%
2026-05-18	343.9200	343.9200	343.9200	343.9200	+0.915%	1	3,125	-35.799%
2026-05-15	340.8000	340.8000	340.8000	340.8000	+1.847%	18	3,125	-35.211%
2026-05-14	337.0000	337.0000	334.6200	334.6200	-3.208%	7	3,125	-34.015%
2026-05-13	347.0200	347.0200	345.7100	345.7100	-5.223%	4	3,123	-36.131%
2026-05-12	361.0400	364.7600	358.6400	364.7600	+4.307%	10	3,123	-39.467%
2026-05-11	349.7000	349.7000	349.7000	349.7000	-2.471%	2	3,123	-36.860%
2026-05-08	357.4400	358.5600	357.4400	358.5600	-2.246%	28	3,115	-38.420%
2026-05-07	357.6000	366.8000	357.6000	366.8000	+1.114%	57	3,106	-39.804%
2026-05-06	362.7600	362.7600	362.7600	362.7600	-4.446%	1	3,052	-39.133%
2026-05-05	380.1000	380.1000	379.6400	379.6400	-5.874%	14	3,040	-41.840%
2026-04-24	403.3300	403.3300	403.3300	403.3300	-3.583%	9	2,981	-45.256%
2026-04-20	417.7800	418.3200	417.7800	418.3200	+1.487%	502	2,972	-47.217%
2026-04-17	412.2700	412.2700	412.1900	412.1900	-7.479%	10	2,732	-46.432%
2026-04-14	445.5100	445.5100	445.5100	445.5100	-6.785%	5	2,732	-50.439%
2026-04-10	477.9000	477.9400	477.7900	477.9400	-0.877%	50	2,732	-53.802%
2026-04-09	482.1700	482.1700	482.1700	482.1700	-3.772%	301	2,682	-54.207%
2026-04-08	504.2000	507.7000	501.0700	501.0700	-11.923%	46	2,404	-55.934%
2026-04-06	568.9000	568.9000	568.9000	568.9000	-2.802%	6	2,399	-61.188%
2026-04-01	585.3000	585.3000	585.3000	585.3000	-5.478%	2	2,399	-62.276%
2026-03-31	619.2200	619.2200	619.2200	619.2200	-8.382%	1	2,397	-64.342%
2026-03-30	675.8700	675.8700	675.8700	675.8700	+12.809%	2	2,396	-67.331%
2026-03-26	590.9100	599.1300	590.9100	599.1300	+2.197%	6	2,396	-63.147%
2026-03-25	586.2500	586.2500	586.2500	586.2500	-0.996%	23	2,395	-62.337%
2026-03-24	592.1500	592.1500	592.1500	592.1500	+6.694%	10	2,418	-62.712%
2026-03-23	567.3400	567.3400	555.0000	555.0000	-10.005%	3	2,418	-60.216%
2026-03-20	594.1000	616.7000	594.1000	616.7000	+5.383%	9	2,416	-64.197%
2026-03-19	600.1900	600.1900	585.2000	585.2000	+5.441%	375	2,411	-62.269%
2026-03-18	546.6500	555.7000	545.0200	555.0000	+2.436%	535	2,305	-60.216%
2026-03-17	541.8000	541.8000	541.8000	541.8000	-1.113%	55	1,854	-59.247%
2026-03-12	548.0000	548.0000	547.9000	547.9000	+2.950%	10	1,795	-59.701%
2026-03-11	529.7000	532.2000	528.8000	532.2000	+2.248%	32	1,785	-58.512%
2026-03-10	507.7300	520.5000	507.7300	520.5000	-5.480%	37	1,753	-57.579%
2026-03-06	550.6800	550.6800	550.6800	550.6800	+2.931%	1	1,661	-59.904%
2026-03-03	535.0000	535.0000	535.0000	535.0000	+10.996%	1	1,661	-58.729%
2026-02-26	482.0000	482.0000	482.0000	482.0000	+2.544%	1	1,511	-54.191%
2026-02-25	470.0400	470.0400	470.0400	470.0400	-4.432%	4	1,507	-53.025%
2026-02-24	492.2600	492.2600	491.8400	491.8400	-2.082%	2	1,507	-55.107%
2026-02-19	502.3000	502.3000	502.3000	502.3000	+3.578%	10	1,507	-56.042%
2026-02-18	484.9500	484.9500	484.9500	484.9500	-2.326%	1	1,497	-54.470%
2026-02-13	496.5000	496.5000	496.5000	496.5000	-2.360%	1	1,497	-55.529%
2026-02-12	508.5000	508.5000	508.5000	508.5000	+8.120%	1	1,497	-56.578%
2026-02-10	463.5800	471.1300	463.5800	470.3100	+1.838%	53	1,497	-53.052%
2026-02-09	461.3700	461.8200	461.3700	461.8200	-3.024%	144	1,497	-52.189%
2026-02-03	476.2200	476.2200	476.2200	476.2200	+2.193%	1	1,434	-53.635%
2026-01-29	466.0000	466.0000	466.0000	466.0000	+1.725%	35	1,433	-52.618%
2026-01-22	458.1000	458.1000	458.1000	458.1000	-5.451%	1	1,423	-51.801%
2026-01-20	484.5100	484.5100	484.5100	484.5100	+6.089%	11	1,422	-54.428%
2026-01-09	458.7000	459.1000	456.7000	456.7000	-2.917%	8	1,331	-51.653%
2026-01-06	470.4200	470.4200	470.4200	470.4200	-3.176%	1	1,253	-53.063%
2025-12-31	485.8500	485.8500	485.8500	485.8500	+4.599%	1	1,252	-54.554%
2025-12-26	466.3500	466.3500	464.4900	464.4900	-6.622%	23	1,252	-52.464%
2025-12-19	497.4300	497.4300	497.4300	497.4300	-2.131%	1	1,207	-55.612%
2025-12-18	507.9200	508.2600	507.9200	508.2600	-5.422%	2	1,208	-56.558%
2025-12-17	529.0200	537.4000	524.2500	537.4000	+3.513%	16	1,208	-58.913%
2025-12-16	518.0600	519.7200	518.0600	519.1600	+2.334%	4	1,198	-57.470%
2025-12-15	507.2100	507.3200	506.7100	507.3200	+3.535%	12	1,198	-56.477%
2025-12-10	489.8000	490.2000	489.8000	490.0000	-2.346%	3	1,148	-54.939%
2025-12-08	501.7700	501.7700	501.7700	501.7700	-2.814%	10	1,145	-55.996%
2025-11-28	516.3000	516.3000	516.3000	516.3000	-1.464%	4	1,145	-57.234%
2025-11-26	523.9700	523.9700	523.9700	523.9700	-6.599%	1	1,145	-57.860%
2025-11-24	560.9900	560.9900	560.9900	560.9900	-9.452%	11	1,163	-60.641%
2025-11-21	621.9500	622.4400	619.5500	619.5500	+2.967%	9	1,152	-64.361%
2025-11-20	600.7000	602.1000	600.7000	601.7000	+3.367%	14	1,148	-63.304%
2025-11-18	582.1000	582.1000	582.1000	582.1000	+3.339%	1	1,124	-62.068%
2025-11-17	546.8900	563.2900	546.8900	563.2900	+7.991%	3	1,124	-60.802%
2025-11-13	524.1300	524.1300	521.6100	521.6100	+1.678%	2	1,124	-57.670%
2025-11-11	513.0000	513.0000	513.0000	513.0000	-3.981%	4	1,116	-56.959%
2025-11-06	531.8500	539.0600	531.8500	534.2700	+3.332%	35	1,116	-58.673%
2025-11-05	517.0400	517.0400	517.0400	517.0400	+2.553%	5	1,111	-57.295%
2025-11-03	502.6800	504.1700	502.3500	504.1700	-0.852%	118	1,139	-56.205%
2025-10-31	496.1200	509.8000	496.1200	508.5000	+4.658%	60	1,139	-56.578%
2025-10-29	485.8700	485.8700	485.8700	485.8700	+0.864%	1	1,139	-54.556%
2025-10-28	481.7100	481.7100	481.7100	481.7100	-9.409%	7	1,139	-54.163%
2025-10-23	535.4600	535.4600	531.7400	531.7400	+2.246%	3	1,132	-58.476%
2025-10-21	517.9100	520.0600	517.9100	520.0600	-7.124%	13	1,129	-57.543%
2025-10-14	592.0400	592.0400	559.5300	559.9500	+4.101%	127	864	-60.568%
2025-10-10	537.8900	537.8900	537.8900	537.8900	+5.293%	88	795	-58.951%
2025-10-08	510.8500	510.8500	510.8500	510.8500	+0.448%	2	750	-56.778%
2025-10-07	508.5700	508.5700	508.5700	508.5700	+0.018%	2	748	-56.584%
2025-10-06	512.9300	512.9300	508.4800	508.4800	-1.503%	109	748	-56.576%
2025-10-01	519.5800	519.5800	516.2400	516.2400	+2.117%	2	714	-57.229%
2025-09-22	512.3400	512.3400	505.5400	505.5400	-1.352%	5	567	-56.324%
2025-09-18	512.4700	512.4700	512.4700	512.4700	-2.366%	2	565	-56.915%
2025-09-16	524.8900	524.8900	524.8900	524.8900	+0.575%	70	563	-57.934%
2025-09-15	521.5400	521.8900	521.5400	521.8900	-0.779%	2	548	-57.692%
2025-09-11	525.9900	525.9900	525.9900	525.9900	-6.467%	1	547	-58.022%
2025-08-14	562.7200	562.7200	562.3600	562.3600	-14.086%	2	536	-60.737%
2025-08-01	654.5600	654.5600	654.5600	654.5600	+5.020%	1	530	-66.267%
2025-07-17	623.5800	623.5800	623.2700	623.2700	-0.704%	4	530	-64.574%
2025-07-16	626.5800	627.6900	626.2400	627.6900	-0.665%	84	528	-64.823%
2025-07-14	631.8900	631.8900	631.8900	631.8900	-4.134%	11	514	-65.057%
2025-07-01	659.1400	659.1400	659.1400	659.1400	-1.029%	1	219	-66.502%
2025-06-30	665.9900	665.9900	665.9900	665.9900	-7.793%	1	218	-66.846%
2025-06-09	722.2800	722.2800	722.2800	722.2800	-3.959%	1	219	-69.430%
2025-05-16	752.0500	752.0500	752.0500	752.0500	-3.360%	6	218	-70.640%
2025-05-15	778.2000	778.2000	778.2000	778.2000	-16.477%	1	215	-71.627%
2025-05-05	940.9100	940.9100	931.1100	931.7200	+37.321%	75	215	-76.302%
2025-02-24	678.5000	678.5000	678.5000	678.5000	+1.420%	1	115	-67.458%
2024-12-23	669.0000	669.0000	669.0000	669.0000	-9.314%	100	115	-66.996%
2024-10-29	737.7100	737.7100	737.7100	737.7100	-15.450%	20	15	-70.070%
2024-10-03	872.5100	872.5100	872.5100	872.5100	0.000%	10	0	-74.694%

.dark-mode .chFctq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chFctq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6700SPX Dec 17 2027 6700.00 Put (SPX271217P06700000)option OPRA

SPX20271217P6700
SPX Dec 17 2027 6700.00 Put (SPX271217P06700000)
option OPRA