Dark

SPX20271217P6850
SPX Dec 17 2027 6850.00 Put (SPX271217P06850000)
option OPRA

EOD

Sep 11, 2026

246.30-6.421%(-16.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	250.0000	250.0000	245.0000	246.3000	-6.421%	7	672	0.000%
2026-09-10	263.1000	263.2000	263.1000	263.2000	+9.575%	2	675	-6.421%
2026-09-04	240.2000	240.2000	240.2000	240.2000	-6.573%	2	675	+2.540%
2026-08-31	257.1000	257.1000	257.1000	257.1000	-0.963%	2	675	-4.201%
2026-08-28	260.5000	260.5000	259.6000	259.6000	-4.978%	5	675	-5.123%
2026-08-26	273.2000	273.2000	273.2000	273.2000	-2.114%	1	675	-9.846%
2026-08-24	278.0000	279.1000	277.0000	279.1000	+0.251%	4	674	-11.752%
2026-08-17	278.2000	278.4000	278.2000	278.4000	+1.792%	2	674	-11.530%
2026-08-10	273.5000	273.5000	273.5000	273.5000	-1.156%	1	629	-9.945%
2026-08-04	276.7000	276.7000	276.7000	276.7000	-19.306%	17	646	-10.987%
2026-07-29	342.9000	342.9000	342.9000	342.9000	+0.776%	1	646	-28.171%
2026-07-24	340.2600	340.2600	340.2600	340.2600	+4.262%	1	646	-27.614%
2026-07-21	326.3500	326.3500	326.3500	326.3500	-1.524%	2	647	-24.529%
2026-07-20	331.4000	331.4000	331.4000	331.4000	+4.774%	1	647	-25.679%
2026-07-10	316.3000	316.3000	316.3000	316.3000	-2.497%	1	648	-22.131%
2026-07-09	325.3500	325.3500	324.4000	324.4000	-2.632%	3	648	-24.075%
2026-07-08	333.1400	333.1700	333.1400	333.1700	+1.949%	4	645	-26.074%
2026-07-06	324.1000	326.8000	324.1000	326.8000	-11.268%	10	645	-24.633%
2026-06-24	368.3000	368.3000	368.3000	368.3000	+8.675%	1	640	-33.125%
2026-06-18	338.9000	338.9000	338.9000	338.9000	-5.309%	1	633	-27.324%
2026-06-17	344.6000	358.6000	344.6000	357.9000	+4.445%	17	633	-31.182%
2026-06-16	342.6700	342.6700	342.6700	342.6700	-7.336%	2	633	-28.123%
2026-06-11	369.9000	370.0000	369.5000	369.8000	-8.420%	80	633	-33.396%
2026-06-10	403.8000	403.8000	403.8000	403.8000	+3.379%	1	658	-39.004%
2026-06-09	390.6000	390.6000	390.6000	390.6000	+5.940%	1	657	-36.943%
2026-06-08	363.2000	368.7000	363.2000	368.7000	-5.243%	12	662	-33.198%
2026-06-05	349.9000	389.1000	349.9000	389.1000	+14.813%	12	657	-36.700%
2026-06-04	336.7000	338.9000	336.7000	338.9000	-1.910%	103	650	-27.324%
2026-06-03	345.5000	345.6000	345.5000	345.5000	+2.827%	54	649	-28.712%
2026-06-02	335.8000	336.0000	335.8000	336.0000	-0.665%	3	599	-26.696%
2026-05-29	338.2500	338.2500	338.2500	338.2500	-0.368%	15	596	-27.184%
2026-05-28	342.3000	342.3000	339.5000	339.5000	-2.722%	151	604	-27.452%
2026-05-27	350.1000	351.6400	348.3000	349.0000	+0.172%	16	720	-29.427%
2026-05-26	346.9900	351.9000	346.9900	348.4000	-8.347%	14	706	-29.305%
2026-05-13	383.5600	383.5600	380.1300	380.1300	-3.189%	2	693	-35.206%
2026-05-08	392.6500	392.6500	392.6500	392.6500	-0.673%	1	693	-37.272%
2026-05-06	395.3100	395.3100	395.3100	395.3100	-3.583%	1	693	-37.694%
2026-05-01	410.0000	410.0000	410.0000	410.0000	-2.608%	1	693	-39.927%
2026-04-30	420.9800	420.9800	420.9800	420.9800	-6.366%	1	693	-41.494%
2026-04-23	449.6000	449.6000	449.6000	449.6000	-1.557%	4	697	-45.218%
2026-04-21	456.5600	456.7100	456.5600	456.7100	-11.250%	10	693	-46.071%
2026-04-13	529.8100	529.8100	514.6000	514.6000	-5.378%	119	693	-52.138%
2026-04-08	543.8500	543.8500	543.8500	543.8500	-19.546%	1	640	-54.712%
2026-03-20	675.8800	675.9800	675.8800	675.9800	+6.470%	2	639	-63.564%
2026-03-19	643.4800	643.7700	634.9000	634.9000	+4.683%	5	637	-61.206%
2026-03-18	595.0000	606.7000	595.0000	606.5000	+1.676%	8	634	-59.390%
2026-03-16	598.1700	598.5600	596.5000	596.5000	+1.057%	3	640	-58.709%
2026-03-06	592.9100	593.4600	590.2600	590.2600	+5.405%	14	638	-58.273%
2026-03-05	559.9900	559.9900	559.9900	559.9900	-5.745%	10	647	-56.017%
2026-03-03	596.5300	596.5300	593.4600	594.1200	+7.516%	4	647	-58.544%
2026-02-27	552.5900	552.5900	552.5900	552.5900	+4.657%	1	637	-55.428%
2026-02-26	533.2000	533.2000	527.9000	528.0000	-0.901%	25	636	-53.352%
2026-02-24	532.8000	532.8000	532.8000	532.8000	-4.297%	94	611	-53.773%
2026-02-23	556.7200	556.7200	556.7200	556.7200	+1.425%	4	521	-55.759%
2026-02-19	547.5000	548.9000	547.5000	548.9000	+3.860%	14	517	-55.128%
2026-02-18	528.5000	528.5000	528.5000	528.5000	-2.491%	4	509	-53.396%
2026-02-13	542.0000	542.0000	542.0000	542.0000	-0.184%	1	359	-54.557%
2026-02-12	512.1800	543.0000	512.1800	543.0000	+6.138%	10	359	-54.641%
2026-02-10	511.0700	511.6000	511.0700	511.6000	+1.482%	3	359	-51.857%
2026-02-09	504.1300	504.1300	504.1300	504.1300	-0.334%	1	359	-51.144%
2026-02-02	505.8200	505.8200	505.8200	505.8200	-1.597%	10	359	-51.307%
2026-01-30	514.0300	514.0300	514.0300	514.0300	-0.862%	10	369	-52.085%
2026-01-29	529.0000	529.2000	518.3000	518.5000	+3.576%	55	359	-52.498%
2026-01-22	500.6000	500.6000	500.6000	500.6000	+0.785%	1	170	-50.799%
2026-01-16	497.1000	497.1000	495.8000	496.7000	+0.262%	6	163	-50.413%
2026-01-15	492.0000	495.8000	491.2000	495.4000	-4.712%	7	163	-50.283%
2026-01-05	519.9000	519.9000	519.9000	519.9000	-2.989%	2	157	-52.626%
2026-01-02	535.8500	535.9200	535.8500	535.9200	+1.274%	2	157	-54.042%
2025-12-31	529.1800	529.1800	529.1800	529.1800	+1.512%	1	156	-53.456%
2025-12-22	525.5400	525.5400	520.4100	521.3000	-3.212%	6	106	-52.753%
2025-12-19	538.6000	538.6000	538.6000	538.6000	-1.174%	1	106	-54.270%
2025-12-15	545.0000	545.0000	545.0000	545.0000	+0.061%	3	106	-54.807%
2025-12-11	544.4200	544.6700	544.4200	544.6700	-0.698%	22	106	-54.780%
2025-12-04	544.9800	548.5000	544.9800	548.5000	+0.427%	17	86	-55.096%
2025-12-03	546.1700	546.3700	546.1700	546.1700	-1.904%	5	70	-54.904%
2025-11-28	556.1700	556.7700	556.1700	556.7700	-14.658%	2	70	-55.763%
2025-11-20	649.1000	652.4000	649.1000	652.4000	+15.253%	11	79	-62.247%
2025-11-13	568.1900	568.1900	566.0600	566.0600	-2.769%	2	72	-56.489%
2025-11-06	587.7200	590.4300	582.1800	582.1800	+6.730%	13	72	-57.693%
2025-10-31	545.4700	545.4700	545.4700	545.4700	-6.067%	1	71	-54.846%
2025-10-15	580.7000	580.7000	580.7000	580.7000	+5.428%	2	70	-57.586%
2025-10-07	549.9000	550.8000	549.9000	550.8000	-0.452%	38	30	-55.283%
2025-10-06	553.6400	553.6400	553.3000	553.3000	+0.199%	9	30	-55.485%
2025-09-23	552.2000	552.2000	550.6000	552.2000	-9.213%	7	28	-55.397%
2025-08-27	608.2200	608.2400	608.2200	608.2400	-0.321%	4	27	-59.506%
2025-08-15	610.5000	610.5000	610.2000	610.2000	-9.279%	14	27	-59.636%
2025-07-22	675.8100	676.0500	672.6100	672.6100	+1.492%	22	13	-63.381%
2025-07-18	662.7200	662.7200	662.7200	662.7200	-1.281%	1	2	-62.835%
2025-07-17	677.4000	677.4000	671.3200	671.3200	0.000%	3	2	-63.311%

.dark-mode .dRcJ7F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRcJ7F{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6850SPX Dec 17 2027 6850.00 Put (SPX271217P06850000)option OPRA

SPX20271217P6850
SPX Dec 17 2027 6850.00 Put (SPX271217P06850000)
option OPRA