Dark

SPX20271217P6750
SPX Dec 17 2027 6750.00 Put (SPX271217P06750000)
option OPRA

EOD

Sep 10, 2026

244.90+9.379%(+21.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	244.6000	244.9000	244.6000	244.9000	+9.379%	15	1,385	0.000%
2026-09-04	223.9000	223.9000	223.9000	223.9000	+1.865%	3	1,415	+9.379%
2026-09-03	219.8000	219.8000	219.8000	219.8000	-5.095%	1	1,415	+11.419%
2026-09-02	231.6000	231.6000	231.6000	231.6000	-5.469%	776	1,383	+5.743%
2026-09-01	242.3000	245.0000	242.3000	245.0000	+1.407%	11	1,032	-0.041%
2026-08-31	241.4000	241.6000	241.4000	241.6000	-6.790%	13	1,023	+1.366%
2026-08-24	258.7000	259.2000	258.7000	259.2000	+0.778%	2	1,022	-5.517%
2026-08-14	257.2000	257.2000	257.2000	257.2000	+0.626%	1	1,022	-4.782%
2026-08-13	255.6000	255.6000	255.6000	255.6000	-0.226%	1	1,022	-4.186%
2026-08-10	256.0700	256.1800	256.0700	256.1800	-0.686%	2	1,021	-4.403%
2026-08-06	258.1600	258.1600	257.9500	257.9500	+0.253%	82	1,021	-5.059%
2026-08-05	257.3000	257.3000	257.3000	257.3000	-1.644%	7	1,057	-4.819%
2026-08-04	260.6100	261.6000	260.6100	261.6000	-15.285%	9	1,063	-6.384%
2026-07-30	308.8000	308.8000	308.8000	308.8000	-10.259%	1	1,063	-20.693%
2026-07-29	319.5000	344.1000	313.7000	344.1000	+5.229%	8	1,062	-28.829%
2026-07-24	327.0000	327.0000	327.0000	327.0000	+5.382%	3	978	-25.107%
2026-07-13	310.3000	310.3000	310.3000	310.3000	+1.432%	1	975	-21.076%
2026-07-07	305.9200	305.9200	305.9200	305.9200	+0.532%	1	975	-19.946%
2026-07-06	304.3000	304.3000	304.3000	304.3000	-3.120%	3	974	-19.520%
2026-07-01	314.1000	314.1000	314.1000	314.1000	+0.502%	8	977	-22.031%
2026-06-30	312.5300	312.5300	312.5300	312.5300	-8.883%	2	969	-21.640%
2026-06-23	343.5000	343.5000	342.9000	343.0000	+6.126%	5	971	-28.601%
2026-06-18	323.2000	323.2000	323.2000	323.2000	-4.885%	22	962	-24.226%
2026-06-17	342.9000	342.9000	338.5000	339.8000	+5.472%	7	962	-27.928%
2026-06-16	322.1700	322.1700	322.1700	322.1700	+1.567%	3	962	-23.984%
2026-06-15	317.2000	317.2000	317.2000	317.2000	-12.641%	2	957	-22.793%
2026-06-09	363.1000	363.1000	363.1000	363.1000	+9.565%	2	957	-32.553%
2026-06-05	330.7000	331.5000	330.7000	331.4000	+2.379%	100	957	-26.101%
2026-06-03	323.6000	325.0000	323.6000	323.7000	+1.953%	5	863	-24.344%
2026-06-02	317.9000	317.9000	316.6000	317.5000	+0.063%	18	863	-22.866%
2026-06-01	312.3500	317.3000	312.2500	317.3000	-3.368%	15	854	-22.818%
2026-05-28	328.3600	328.3600	328.3600	328.3600	-0.012%	1	849	-25.417%
2026-05-27	334.2200	334.2200	328.4000	328.4000	+0.275%	3	849	-25.426%
2026-05-26	329.4000	329.5000	327.5000	327.5000	-8.325%	6	850	-25.221%
2026-05-19	357.2400	357.2400	357.2400	357.2400	+0.264%	2	850	-31.447%
2026-05-15	356.1100	357.3000	356.1100	356.3000	+3.126%	5	850	-31.266%
2026-05-14	345.5000	345.5000	345.5000	345.5000	-3.408%	1	845	-29.117%
2026-05-13	365.6000	365.6000	357.6900	357.6900	-8.355%	3	831	-31.533%
2026-05-01	386.0000	391.6900	386.0000	390.3000	-6.223%	17	831	-37.253%
2026-04-29	416.0000	416.2000	416.0000	416.2000	-1.281%	3	831	-41.158%
2026-04-22	421.0000	421.6000	420.8000	421.6000	-1.047%	3	831	-41.912%
2026-04-17	426.0500	426.0600	426.0500	426.0600	-5.014%	45	829	-42.520%
2026-04-16	448.7500	448.7500	448.5500	448.5500	+0.608%	2	784	-45.402%
2026-04-15	445.8400	445.8400	445.8400	445.8400	-8.904%	1	784	-45.070%
2026-04-13	489.4200	489.4200	489.4200	489.4200	-1.861%	1	783	-49.961%
2026-04-09	498.7000	498.7000	498.7000	498.7000	-3.325%	5	783	-50.892%
2026-04-08	523.5000	523.5000	515.3500	515.8500	-12.125%	45	778	-52.525%
2026-04-07	604.7900	604.7900	587.0300	587.0300	+0.726%	2	807	-58.282%
2026-04-06	582.8000	582.8000	582.8000	582.8000	-17.333%	2	807	-57.979%
2026-03-30	704.5900	705.0000	704.5900	705.0000	+19.674%	2	805	-65.262%
2026-03-25	589.1000	589.1000	589.1000	589.1000	-1.718%	1	804	-58.428%
2026-03-19	602.6000	602.9000	599.4000	599.4000	+4.717%	3	803	-59.142%
2026-03-18	571.9000	572.4000	571.7000	572.4000	+3.839%	7	810	-57.215%
2026-03-17	557.6800	557.6800	551.2400	551.2400	-2.432%	26	818	-55.573%
2026-03-16	564.8000	564.9800	564.8000	564.9800	+5.015%	50	807	-56.653%
2026-03-10	534.9000	538.0000	534.9000	538.0000	+2.619%	12	808	-54.480%
2026-03-05	524.4200	524.4200	524.2700	524.2700	-0.215%	2	353	-53.287%
2026-02-23	525.4000	525.4000	525.4000	525.4000	+1.507%	1	353	-53.388%
2026-02-19	517.6000	517.6000	517.6000	517.6000	+8.384%	2	352	-52.685%
2026-02-10	477.5600	477.5600	477.5600	477.5600	+0.566%	8	348	-48.718%
2026-02-09	474.8700	474.8700	474.8700	474.8700	+1.392%	1	343	-48.428%
2026-02-02	468.3500	468.3500	468.3500	468.3500	-2.892%	1	342	-47.710%
2026-01-29	482.8500	503.1200	480.8000	482.3000	+0.187%	92	341	-49.222%
2026-01-21	481.3000	481.7000	481.3000	481.4000	-6.032%	8	256	-49.128%
2026-01-20	512.3000	512.3000	512.3000	512.3000	+8.584%	2	251	-52.196%
2026-01-15	463.8000	471.8000	463.8000	471.8000	-0.296%	5	249	-48.092%
2026-01-09	472.8000	473.2000	472.8000	473.2000	-4.674%	3	249	-48.246%
2025-12-22	495.3600	496.4000	495.3600	496.4000	-2.996%	2	247	-50.665%
2025-12-19	510.5800	514.2300	510.5800	511.7300	-5.484%	131	247	-52.143%
2025-12-17	541.4200	541.4200	541.4200	541.4200	+0.900%	9	118	-54.767%
2025-12-16	530.2800	536.5900	530.2800	536.5900	+2.722%	2	109	-54.360%
2025-12-15	518.5800	522.5200	517.9900	522.3700	-0.391%	20	109	-53.118%
2025-12-02	524.4200	524.4200	524.4200	524.4200	-8.591%	1	109	-53.301%
2025-11-24	573.7100	573.7100	573.7100	573.7100	-7.107%	1	109	-57.313%
2025-11-20	615.1000	619.1000	615.1000	617.6000	+14.956%	22	108	-60.347%
2025-11-10	538.5800	538.5800	537.2500	537.2500	-1.487%	2	88	-54.416%
2025-11-06	542.5100	545.8000	542.3700	545.3600	+5.520%	28	88	-55.094%
2025-11-03	517.2500	518.2300	516.6200	516.8300	-8.816%	76	89	-52.615%
2025-10-13	572.5000	572.5000	566.8000	566.8000	+8.456%	3	89	-56.793%
2025-10-06	523.6400	523.6400	522.6100	522.6100	-6.369%	6	55	-53.139%
2025-09-25	558.1600	558.1600	558.1600	558.1600	+5.562%	1	50	-56.124%
2025-09-18	530.1500	530.1500	527.7000	528.7500	-8.682%	4	49	-53.683%
2025-08-26	579.0800	579.0800	579.0200	579.0200	-1.225%	4	45	-57.704%
2025-08-13	586.2000	586.2000	586.2000	586.2000	-6.355%	10	45	-58.222%
2025-08-04	625.9100	625.9800	625.9100	625.9800	-0.032%	4	35	-60.877%
2025-07-23	626.1600	626.1800	626.1600	626.1800	-1.683%	2	34	-60.890%
2025-07-17	636.1800	636.9000	636.1800	636.9000	-1.412%	2	33	-61.548%
2025-07-16	645.5200	646.0200	645.5200	646.0200	+0.626%	2	32	-62.091%
2025-07-15	642.0000	642.0000	642.0000	642.0000	-14.684%	30	31	-61.854%
2025-06-13	752.5000	752.5000	752.5000	752.5000	0.000%	2	1	-67.455%

.dark-mode .xqjf3T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqjf3T{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6750SPX Dec 17 2027 6750.00 Put (SPX271217P06750000)option OPRA

SPX20271217P6750
SPX Dec 17 2027 6750.00 Put (SPX271217P06750000)
option OPRA