Dark

SPX20271217P6800
SPX Dec 17 2027 6800.00 Put (SPX271217P06800000)
option OPRA

EOD

Sep 10, 2026

253.40+6.314%(+15.05)404

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	254.0000	254.4000	253.4000	253.4000	+6.314%	404	6,456	0.000%
2026-09-08	238.2500	238.3500	238.2500	238.3500	+3.947%	10	6,259	+6.314%
2026-09-04	227.7000	229.3000	227.7000	229.3000	-4.641%	4	6,255	+10.510%
2026-09-02	240.4600	240.4600	240.4600	240.4600	-4.046%	3	6,255	+5.381%
2026-09-01	250.6000	250.6000	250.6000	250.6000	-1.035%	1	6,255	+1.117%
2026-08-27	253.2200	253.2200	253.2200	253.2200	-4.625%	1	6,250	+0.071%
2026-08-26	263.8000	265.5000	263.8000	265.5000	-0.859%	4	6,251	-4.557%
2026-08-24	267.4000	267.8000	267.4000	267.8000	-0.261%	2	6,247	-5.377%
2026-08-21	268.5000	268.5000	268.5000	268.5000	-1.359%	1	6,246	-5.624%
2026-08-20	272.2000	272.2000	272.2000	272.2000	-1.104%	101	6,247	-6.907%
2026-08-18	275.3900	275.3900	275.2400	275.2400	+2.244%	243	6,206	-7.935%
2026-08-17	265.9000	269.5000	265.9000	269.2000	+1.436%	213	6,449	-5.869%
2026-08-14	265.3900	265.3900	265.3900	265.3900	+0.920%	1	6,454	-4.518%
2026-08-10	262.1000	262.9700	262.1000	262.9700	-0.654%	85	6,433	-3.639%
2026-08-07	264.9000	264.9000	264.7000	264.7000	-0.575%	40	6,431	-4.269%
2026-08-05	266.3300	266.3300	266.2300	266.2300	-0.735%	302	6,432	-4.819%
2026-08-04	269.2100	269.2100	268.2000	268.2000	-6.810%	11	6,732	-5.518%
2026-08-03	287.8000	287.8000	287.8000	287.8000	-9.028%	36	6,722	-11.953%
2026-07-31	316.3600	316.3600	316.3600	316.3600	-2.658%	1	6,758	-19.901%
2026-07-29	327.6000	327.6000	325.0000	325.0000	-2.811%	6	6,757	-22.031%
2026-07-28	335.2000	335.2000	334.4000	334.4000	-0.654%	25	6,753	-24.222%
2026-07-24	336.6000	336.6000	336.6000	336.6000	-1.952%	651	6,778	-24.718%
2026-07-23	341.5000	343.3000	341.5000	343.3000	+8.674%	3	6,229	-26.187%
2026-07-21	316.3600	317.5000	315.7000	315.9000	-3.492%	195	6,229	-19.785%
2026-07-17	327.3300	327.3300	327.3300	327.3300	+3.914%	205	5,936	-22.586%
2026-07-14	315.0000	315.0000	315.0000	315.0000	-1.707%	1	5,718	-19.556%
2026-07-13	320.4700	320.4700	320.4700	320.4700	+1.521%	1	5,718	-20.929%
2026-07-07	325.0300	325.3900	315.6700	315.6700	-2.691%	315	5,693	-19.726%
2026-07-01	316.8200	324.4000	316.8200	324.4000	+0.533%	12	5,483	-21.887%
2026-06-30	322.6800	322.6800	322.6800	322.6800	-3.505%	2	5,484	-21.470%
2026-06-29	334.4000	334.4000	334.4000	334.4000	-5.723%	1	5,487	-24.222%
2026-06-23	355.5000	355.5000	354.7000	354.7000	+5.723%	9	5,489	-28.559%
2026-06-22	335.5000	335.5000	335.5000	335.5000	-3.509%	1	5,489	-24.471%
2026-06-17	348.3000	348.3000	347.5000	347.7000	+5.300%	28	5,465	-27.121%
2026-06-16	329.6000	331.8900	329.6000	330.2000	+1.854%	9	5,465	-23.259%
2026-06-15	328.6000	328.6000	324.0300	324.1900	-16.874%	74	5,407	-21.836%
2026-06-11	390.0000	390.0000	390.0000	390.0000	-0.051%	1	5,407	-35.026%
2026-06-10	390.2000	390.2000	390.2000	390.2000	+2.955%	1	5,406	-35.059%
2026-06-09	342.6800	379.0000	342.6800	379.0000	+5.325%	16	5,407	-33.140%
2026-06-05	359.8400	359.8400	359.8400	359.8400	+9.908%	1	5,421	-29.580%
2026-06-04	338.8900	338.9000	325.4000	327.4000	-2.849%	63	5,421	-22.602%
2026-06-03	335.2000	337.0000	335.2000	337.0000	+3.279%	304	5,376	-24.807%
2026-06-02	327.3000	328.0000	324.8000	326.3000	-0.214%	26	5,339	-22.341%
2026-06-01	326.3000	327.3200	326.3000	327.0000	+0.031%	3	5,335	-22.508%
2026-05-29	324.9000	327.6000	324.8000	326.9000	-0.849%	157	5,337	-22.484%
2026-05-28	330.3300	330.3300	329.7000	329.7000	-3.382%	3	5,187	-23.142%
2026-05-27	340.8000	341.2400	340.8000	341.2400	+1.708%	10	5,187	-25.741%
2026-05-26	335.5100	335.5100	335.5100	335.5100	-1.610%	2	5,187	-24.473%
2026-05-22	340.1100	341.0000	340.1100	341.0000	-4.730%	351	5,187	-25.689%
2026-05-20	361.5000	361.5000	357.9300	357.9300	-3.026%	2	5,101	-29.204%
2026-05-15	368.5000	369.1000	368.5000	369.1000	+3.622%	3	5,100	-31.347%
2026-05-14	364.7700	366.9500	354.5000	356.2000	-5.094%	24	5,100	-28.860%
2026-05-12	382.7700	388.6800	375.3200	375.3200	-1.135%	32	5,092	-32.484%
2026-05-08	381.1500	381.1500	379.6300	379.6300	-1.038%	2	5,092	-33.251%
2026-05-06	383.6100	383.6100	383.6100	383.6100	-7.408%	1	5,093	-33.943%
2026-05-04	404.7300	414.3000	402.1700	414.3000	+2.661%	166	4,407	-38.837%
2026-05-01	398.2600	403.5600	398.2600	403.5600	-1.308%	5	4,404	-37.209%
2026-04-30	408.9100	408.9100	408.9100	408.9100	-4.741%	1	4,404	-38.030%
2026-04-29	429.2600	429.2600	429.2600	429.2600	+0.680%	32	4,404	-40.968%
2026-04-27	428.6200	429.2300	426.3600	426.3600	-0.143%	3	4,414	-40.567%
2026-04-24	426.9700	426.9700	426.9700	426.9700	-2.760%	1	4,414	-40.652%
2026-04-23	439.0900	439.0900	439.0900	439.0900	+0.755%	1	4,414	-42.290%
2026-04-22	436.8200	437.0600	435.8000	435.8000	-3.861%	466	4,414	-41.854%
2026-04-21	443.4200	453.3000	442.2100	453.3000	+4.279%	22	4,459	-44.099%
2026-04-17	433.7500	434.7000	433.7500	434.7000	-7.994%	140	4,429	-41.707%
2026-04-14	472.4700	472.4700	472.4700	472.4700	-5.864%	105	4,337	-46.367%
2026-04-13	503.9100	503.9100	501.9000	501.9000	-1.900%	23	4,332	-49.512%
2026-04-09	520.4000	520.4000	511.6200	511.6200	-3.746%	59	4,310	-50.471%
2026-04-08	530.4000	534.0900	529.1700	531.5300	-14.240%	144	4,253	-52.326%
2026-04-07	619.7900	619.7900	619.7900	619.7900	+2.812%	1	4,273	-59.115%
2026-04-06	602.8300	602.8400	602.8300	602.8400	-3.603%	852	4,273	-57.966%
2026-04-01	618.2500	625.3700	618.2500	625.3700	-12.023%	12	4,273	-59.480%
2026-03-30	707.2300	710.8300	707.2300	710.8300	+14.828%	2	4,273	-64.352%
2026-03-24	613.6600	619.0400	613.6600	619.0400	+1.679%	11	4,313	-59.066%
2026-03-23	600.0200	608.8200	600.0200	608.8200	-1.835%	151	4,313	-58.379%
2026-03-19	635.1500	635.1500	619.1000	620.2000	+4.923%	7	4,712	-59.142%
2026-03-18	578.9800	591.4000	577.5100	591.1000	+5.105%	56	4,660	-57.131%
2026-03-17	562.3900	562.3900	562.3900	562.3900	-1.179%	1	4,658	-54.942%
2026-03-16	569.1000	569.1000	569.1000	569.1000	-5.700%	2	4,657	-55.474%
2026-03-13	603.5000	603.5000	603.5000	603.5000	+8.817%	6	4,655	-58.012%
2026-03-10	549.7000	555.0000	549.7000	554.6000	-5.122%	4	4,649	-54.309%
2026-03-06	582.7500	584.5400	582.7500	584.5400	+12.920%	112	4,774	-56.650%
2026-03-04	517.3900	517.6600	517.3900	517.6600	-1.095%	62	4,774	-51.049%
2026-03-02	523.3900	523.3900	523.3900	523.3900	+1.452%	1	4,792	-51.585%
2026-02-26	518.1000	518.1000	515.9000	515.9000	-0.699%	60	4,792	-50.882%
2026-02-20	519.5300	519.5300	519.5300	519.5300	-2.472%	151	4,842	-51.225%
2026-02-19	532.1000	532.7000	532.1000	532.7000	+3.678%	5	4,783	-52.431%
2026-02-18	513.8000	513.8000	513.8000	513.8000	-2.327%	1	4,783	-50.681%
2026-02-13	526.0400	526.0400	526.0400	526.0400	-0.239%	1	4,782	-51.829%
2026-02-12	494.7600	527.4000	494.6600	527.3000	+3.861%	16	4,782	-51.944%
2026-02-06	507.7000	507.7000	507.7000	507.7000	-0.138%	1	4,776	-50.089%
2026-02-04	508.8000	508.8000	508.4000	508.4000	+4.262%	50	4,700	-50.157%
2026-02-03	487.6200	487.6200	487.6200	487.6200	+1.166%	1	4,650	-48.033%
2026-02-02	488.2700	488.2700	482.0000	482.0000	-1.659%	8	4,649	-47.427%
2026-01-30	490.1300	490.1300	490.1300	490.1300	-2.752%	1	4,642	-48.299%
2026-01-29	517.5700	517.7100	503.9000	504.0000	+4.993%	22	4,642	-49.722%
2026-01-28	480.0300	480.0300	480.0300	480.0300	+0.908%	3	4,629	-47.212%
2026-01-27	475.7100	475.7100	475.7100	475.7100	-2.350%	1	4,626	-46.732%
2026-01-23	487.1600	487.1600	487.1600	487.1600	+0.218%	32	4,625	-47.984%
2026-01-22	486.2500	486.2500	486.1000	486.1000	-3.071%	2	4,596	-47.871%
2026-01-21	523.9000	523.9000	501.2300	501.5000	-5.908%	3	4,594	-49.472%
2026-01-20	520.2200	532.9900	520.2200	532.9900	+11.481%	6	4,594	-52.457%
2026-01-15	478.1000	478.1000	478.1000	478.1000	-0.466%	1	4,598	-46.999%
2026-01-09	486.5000	486.5000	480.3400	480.3400	-2.863%	47	4,543	-47.246%
2026-01-07	494.5000	494.5000	494.5000	494.5000	+0.284%	2	4,537	-48.756%
2026-01-06	497.0100	497.0100	493.1000	493.1000	-2.422%	45	4,536	-48.611%
2026-01-05	505.3400	505.3400	505.3400	505.3400	-1.811%	1	4,581	-49.856%
2026-01-02	514.6600	514.6600	514.6600	514.6600	+0.039%	1	4,580	-50.764%
2025-12-31	514.4600	514.4600	514.4600	514.4600	+3.274%	33	4,579	-50.744%
2025-12-29	499.7500	499.7500	497.9600	498.1500	+1.075%	60	4,579	-49.132%
2025-12-26	491.3100	493.2800	491.3100	492.8500	+0.146%	95	4,540	-48.585%
2025-12-24	492.1300	492.1300	492.1300	492.1300	-0.544%	40	4,539	-48.510%
2025-12-23	497.8500	497.8500	494.8200	494.8200	-2.383%	80	4,539	-48.789%
2025-12-22	508.1600	508.1600	506.9000	506.9000	-3.171%	41	4,539	-50.010%
2025-12-19	526.6200	528.2100	523.5000	523.5000	-4.175%	33	4,578	-51.595%
2025-12-18	551.1800	551.1800	546.3100	546.3100	+0.292%	5	4,559	-53.616%
2025-12-16	542.7500	549.7600	542.7500	544.7200	+0.921%	20	4,559	-53.481%
2025-12-15	532.3100	539.7500	532.3100	539.7500	+4.318%	44	4,591	-53.052%
2025-12-12	517.4100	517.4100	517.4100	517.4100	-0.133%	1	4,586	-51.025%
2025-12-10	518.2000	518.2000	518.1000	518.1000	-2.046%	2	4,585	-51.091%
2025-12-09	528.9200	528.9200	528.9200	528.9200	+0.197%	1	4,585	-52.091%
2025-12-08	527.8800	527.8800	527.8800	527.8800	+0.891%	440	4,584	-51.997%
2025-12-05	525.0000	525.0000	523.0300	523.2200	-1.563%	32	4,184	-51.569%
2025-12-03	546.0000	546.0000	531.5300	531.5300	-1.214%	180	3,772	-52.326%
2025-12-02	537.2100	541.4300	537.2100	538.0600	-0.459%	851	3,722	-52.905%
2025-12-01	545.1000	545.1000	540.5400	540.5400	-0.227%	80	2,951	-53.121%
2025-11-28	545.6100	545.6100	541.1700	541.7700	-2.156%	6	2,951	-53.227%
2025-11-26	553.7100	553.7100	553.7100	553.7100	-7.205%	1	2,955	-54.236%
2025-11-24	596.7000	596.7000	596.7000	596.7000	-4.061%	1	2,955	-57.533%
2025-11-21	621.9600	621.9600	621.9600	621.9600	-1.713%	2	2,955	-59.258%
2025-11-20	632.9000	635.2000	632.8000	632.8000	+6.281%	27	2,953	-59.956%
2025-11-19	595.4000	595.4000	595.4000	595.4000	-2.941%	2	2,926	-57.440%
2025-11-18	614.5000	614.5000	613.4400	613.4400	+3.025%	3	2,926	-58.692%
2025-11-17	569.0000	595.6300	569.0000	595.4300	-0.695%	125	2,925	-57.443%
2025-11-14	600.0000	600.0000	599.6000	599.6000	+4.335%	15	2,831	-57.738%
2025-11-13	575.2500	575.2500	574.6900	574.6900	+3.834%	45	2,816	-55.907%
2025-11-10	552.5800	553.4700	552.4600	553.4700	-8.961%	12	2,750	-54.216%
2025-11-07	593.9000	607.9500	593.9000	607.9500	+7.305%	40	2,750	-58.319%
2025-11-06	564.7700	573.1600	564.3000	566.5600	+6.294%	95	2,718	-55.274%
2025-11-05	546.3000	546.3000	533.0100	533.0100	+0.379%	16	2,712	-52.459%
2025-11-03	531.0100	531.0100	530.9700	531.0000	+0.799%	7	2,698	-52.279%
2025-10-30	526.8300	526.8300	526.7900	526.7900	+2.778%	2	2,698	-51.897%
2025-10-29	512.5500	512.5500	512.5500	512.5500	-15.908%	2	2,698	-50.561%
2025-10-14	609.5100	609.5100	609.5100	609.5100	+1.665%	1	2,698	-58.426%
2025-10-10	568.5500	599.5300	568.5500	599.5300	+8.739%	5	2,697	-57.734%
2025-10-09	551.3500	551.3500	551.3500	551.3500	+2.085%	1	2,694	-54.040%
2025-10-08	539.3000	540.0900	539.3000	540.0900	+0.895%	5	2,694	-53.082%
2025-10-07	535.6000	535.6000	535.3000	535.3000	-0.428%	47	2,739	-52.662%
2025-10-06	538.3000	538.3000	537.6000	537.6000	-1.718%	49	2,739	-52.865%
2025-09-30	546.5400	547.0000	546.5400	547.0000	-2.217%	2	2,776	-53.675%
2025-09-25	572.5000	572.5000	558.7000	559.4000	-0.255%	148	2,776	-54.701%
2025-09-24	553.4300	565.1600	553.0700	560.8300	+3.857%	120	2,778	-54.817%
2025-09-23	536.3000	540.0000	536.3000	540.0000	-3.014%	1,804	2,678	-53.074%
2025-09-16	556.7800	556.7800	556.7800	556.7800	-3.942%	1	986	-54.488%
2025-09-04	580.2100	580.2100	579.6300	579.6300	-6.344%	4	985	-56.282%
2025-09-02	618.3100	618.8900	618.3100	618.8900	+5.598%	2	984	-59.056%
2025-08-28	586.1700	586.1700	586.0800	586.0800	-0.293%	2	983	-56.764%
2025-08-27	593.8400	593.8400	587.8000	587.8000	-1.531%	109	983	-56.890%
2025-08-26	597.5100	598.0300	596.4100	596.9400	-7.097%	238	858	-57.550%
2025-08-06	641.9300	642.5400	641.9300	642.5400	-0.222%	2	920	-60.563%
2025-08-04	645.1700	645.1700	643.9700	643.9700	+6.596%	16	919	-60.650%
2025-07-31	605.9800	605.9800	604.1200	604.1200	-4.176%	2	911	-58.055%
2025-07-23	630.4500	630.4500	630.4500	630.4500	-1.115%	1	910	-59.806%
2025-07-21	636.7200	637.6400	636.3900	637.5600	-2.000%	4	911	-60.255%
2025-07-17	660.0700	660.3100	650.5700	650.5700	-2.210%	106	761	-61.050%
2025-07-16	665.5700	665.5700	665.2700	665.2700	-21.083%	2	734	-61.910%
2025-05-22	843.6000	844.0000	842.2000	843.0000	+5.375%	500	654	-69.941%
2025-05-21	801.0000	801.0000	800.0000	800.0000	-1.165%	500	1,120	-68.325%
2025-05-16	809.4300	809.4300	809.4300	809.4300	-15.938%	14	1,345	-68.694%
2025-05-08	962.7000	964.7000	962.6000	962.9000	-3.039%	500	1,345	-73.684%
2025-05-05	993.0800	993.0800	993.0800	993.0800	-8.915%	5	1,595	-74.483%
2025-04-24	1,092.7900	1,095.6900	1,090.2800	1,090.2800	-3.771%	750	1,595	-76.758%
2025-04-15	1,131.8000	1,135.0000	1,131.8000	1,133.0000	+2.164%	250	906	-77.635%
2025-04-14	1,109.0000	1,109.0000	1,109.0000	1,109.0000	+25.721%	250	656	-77.151%
2025-03-26	884.1100	884.1100	882.1100	882.1100	-8.397%	2	193	-71.273%
2025-03-10	938.8100	962.9700	938.8100	962.9700	+37.922%	6	192	-73.686%
2024-11-14	697.5000	699.1000	697.4000	698.2000	-24.077%	20	106	-63.707%
2024-10-03	919.6200	919.6200	919.6200	919.6200	-36.075%	10	2	-72.445%
2023-12-27	1,438.6000	1,438.6000	1,438.6000	1,438.6000	-33.041%	1	2	-82.386%
2023-01-06	2,148.4900	2,148.4900	2,148.4900	2,148.4900	+5.189%	1	2	-88.206%
2022-12-12	2,042.5000	2,042.5000	2,042.5000	2,042.5000	0.000%	1	1	-87.594%

.dark-mode .qYdTMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYdTMQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6800SPX Dec 17 2027 6800.00 Put (SPX271217P06800000)option OPRA

SPX20271217P6800
SPX Dec 17 2027 6800.00 Put (SPX271217P06800000)
option OPRA