Dark

SPX20271217P6900
SPX Dec 17 2027 6900.00 Put (SPX271217P06900000)
option OPRA

EOD

Sep 11, 2026

253.64-6.578%(-17.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	253.7000	253.7000	253.6400	253.6400	-6.578%	3	5,778	0.000%
2026-09-10	272.5000	272.5000	271.5000	271.5000	+3.531%	121	5,776	-6.578%
2026-09-09	261.5900	262.2800	261.5100	262.2400	+4.382%	6	5,673	-3.279%
2026-09-08	251.2600	251.2600	251.2300	251.2300	+1.425%	122	5,673	+0.959%
2026-09-04	243.8000	248.5000	243.8000	247.7000	+1.309%	12	5,683	+2.398%
2026-09-03	252.2000	252.2000	244.5000	244.5000	-5.115%	2	5,683	+3.738%
2026-09-02	257.6800	257.6800	257.6800	257.6800	-5.062%	1	5,684	-1.568%
2026-09-01	271.3000	271.4200	271.3000	271.4200	+2.038%	1,127	5,684	-6.551%
2026-08-31	269.0600	269.0600	265.8000	266.0000	-1.078%	11	5,081	-4.647%
2026-08-28	263.1200	268.9000	261.7000	268.9000	-1.433%	23	5,082	-5.675%
2026-08-27	270.2400	272.8100	270.2400	272.8100	-2.191%	3	5,066	-7.027%
2026-08-26	282.1000	282.2000	278.9200	278.9200	-2.154%	5	5,066	-9.064%
2026-08-25	284.8000	285.1200	284.8000	285.0600	-1.192%	3	5,068	-11.022%
2026-08-24	291.4200	291.6100	286.0000	288.5000	-2.144%	6	5,070	-12.083%
2026-08-20	291.9200	294.9700	291.8600	294.8200	+2.922%	6	5,069	-13.968%
2026-08-19	285.8100	286.4500	285.7600	286.4500	-0.132%	3	5,070	-11.454%
2026-08-17	286.9000	286.9200	286.8300	286.8300	+1.482%	6	5,070	-11.571%
2026-08-14	282.6400	282.6400	282.6400	282.6400	+0.871%	1	5,073	-10.260%
2026-08-13	280.2300	280.2300	280.2000	280.2000	-1.157%	2	5,073	-9.479%
2026-08-12	283.6100	283.6100	283.4800	283.4800	+0.276%	452	5,073	-10.526%
2026-08-07	284.6000	284.7200	282.7000	282.7000	-1.605%	43	5,174	-10.279%
2026-08-05	283.6000	287.5200	283.6000	287.3100	-0.205%	9	5,190	-11.719%
2026-08-04	295.1000	295.1000	287.9000	287.9000	-6.160%	21	5,204	-11.900%
2026-08-03	308.3000	308.3000	306.8000	306.8000	-4.986%	186	5,184	-17.327%
2026-07-31	344.0000	344.0000	322.9000	322.9000	-8.267%	3	5,262	-21.449%
2026-07-29	352.0000	352.0000	352.0000	352.0000	+0.239%	2	5,262	-27.943%
2026-07-24	351.1600	351.1600	351.1600	351.1600	-3.421%	1	5,261	-27.771%
2026-07-23	366.0000	366.0000	363.6000	363.6000	+8.755%	2	5,261	-30.242%
2026-07-22	334.3300	334.3300	334.3300	334.3300	-2.100%	1	5,262	-24.135%
2026-07-20	342.0000	342.0000	341.4000	341.5000	-1.921%	8	4,216	-25.728%
2026-07-17	348.1900	348.1900	348.1900	348.1900	+5.419%	5	4,218	-27.155%
2026-07-15	331.0000	331.0000	330.2900	330.2900	-3.452%	451	4,218	-23.207%
2026-07-13	342.1000	342.1000	342.1000	342.1000	+2.211%	101	3,790	-25.858%
2026-07-09	333.7900	334.7000	333.7900	334.7000	-2.277%	8	3,839	-24.219%
2026-07-07	337.6000	342.5000	337.6000	342.5000	-1.012%	10	3,801	-25.945%
2026-07-01	340.6400	346.0000	337.4200	346.0000	-7.239%	24	3,766	-26.694%
2026-06-26	373.0000	373.0000	373.0000	373.0000	-0.771%	11	3,765	-32.000%
2026-06-25	375.9000	375.9000	375.9000	375.9000	-1.313%	5	3,759	-32.525%
2026-06-24	380.9000	380.9000	380.9000	380.9000	+5.923%	15	3,754	-33.410%
2026-06-22	345.1400	359.6000	343.8900	359.6000	-2.732%	98	3,686	-29.466%
2026-06-17	355.1300	370.2000	355.1300	369.7000	+4.589%	36	3,803	-31.393%
2026-06-16	347.3700	353.4800	347.2700	353.4800	-8.697%	137	3,803	-28.245%
2026-06-11	407.0200	423.0000	387.1500	387.1500	-2.429%	3	3,801	-34.485%
2026-06-09	397.2000	407.1600	396.7900	396.7900	+5.277%	9	3,799	-36.077%
2026-06-08	367.8400	377.3000	367.8300	376.9000	+8.899%	15	3,790	-32.704%
2026-06-04	346.9000	347.2000	346.1000	346.1000	+0.116%	81	3,780	-26.715%
2026-06-01	344.5000	346.7400	341.7300	345.7000	+0.430%	255	3,715	-26.630%
2026-05-29	345.4600	348.2800	344.2200	344.2200	-1.730%	205	3,664	-26.315%
2026-05-28	350.2800	350.2800	350.2800	350.2800	-2.154%	2	3,805	-27.589%
2026-05-27	357.9900	357.9900	357.9900	357.9900	+0.123%	3	3,805	-29.149%
2026-05-26	357.5500	357.5500	357.5500	357.5500	-1.063%	1	3,802	-29.062%
2026-05-22	365.6700	365.6700	361.3900	361.3900	-2.695%	14	3,803	-29.815%
2026-05-21	371.4000	371.4000	371.4000	371.4000	-2.322%	2	3,795	-31.707%
2026-05-20	380.2300	380.2300	380.2300	380.2300	-3.768%	1	3,795	-33.293%
2026-05-19	395.1200	395.1200	395.1200	395.1200	+0.642%	1	3,793	-35.807%
2026-05-15	392.6000	392.6000	392.6000	392.6000	+3.425%	2	3,793	-35.395%
2026-05-14	386.8400	386.8400	379.6000	379.6000	-3.089%	28	3,792	-33.182%
2026-05-13	391.7000	391.7000	391.7000	391.7000	-5.042%	1	3,798	-35.246%
2026-05-12	411.3300	412.5000	411.3300	412.5000	+3.409%	17	3,798	-38.512%
2026-05-08	398.9000	398.9000	398.9000	398.9000	-2.206%	1	3,798	-36.415%
2026-05-07	407.9000	407.9000	407.9000	407.9000	-0.556%	316	3,813	-37.818%
2026-05-06	409.5000	410.1800	409.5000	410.1800	-3.530%	702	4,057	-38.164%
2026-05-05	425.2600	425.2600	425.1900	425.1900	-3.102%	11	4,055	-40.347%
2026-05-04	439.7000	439.9000	438.8000	438.8000	+3.883%	52	4,064	-42.197%
2026-05-01	422.4000	422.4000	422.4000	422.4000	-2.601%	2	4,010	-39.953%
2026-04-30	433.6800	433.6800	433.6800	433.6800	-4.328%	1	4,010	-41.514%
2026-04-29	455.3500	455.3500	453.3000	453.3000	-0.810%	33	4,011	-44.046%
2026-04-28	462.5600	462.5600	457.0000	457.0000	+1.030%	16	4,012	-44.499%
2026-04-27	452.3400	452.3400	452.3400	452.3400	-0.842%	1	3,998	-43.927%
2026-04-24	456.1800	456.1800	456.1800	456.1800	-2.038%	1	3,998	-44.399%
2026-04-23	465.6700	465.6700	465.6700	465.6700	+1.211%	1	3,997	-45.532%
2026-04-22	462.6000	462.6000	458.9000	460.1000	-4.206%	17	3,997	-44.873%
2026-04-21	468.8300	480.3000	468.4900	480.3000	+2.061%	16	3,972	-47.191%
2026-04-20	468.2500	470.6000	468.2500	470.6000	+1.257%	14	3,972	-46.103%
2026-04-17	460.9600	464.7600	459.2000	464.7600	-5.194%	15	3,964	-45.426%
2026-04-16	490.2200	490.2200	490.2200	490.2200	-2.618%	1	3,972	-48.260%
2026-04-14	502.1000	503.4000	502.0000	503.4000	-5.771%	193	3,971	-49.615%
2026-04-13	546.7900	546.7900	534.2300	534.2300	-2.595%	7	3,851	-52.522%
2026-04-10	543.5500	549.7000	543.5500	548.4600	+1.166%	26	3,850	-53.754%
2026-04-09	563.8000	563.8000	542.1400	542.1400	-3.978%	17	3,830	-53.215%
2026-04-08	559.3800	570.2500	559.3800	564.6000	-13.244%	6	3,823	-55.076%
2026-04-02	662.1400	665.5100	650.7900	650.7900	+2.932%	80	3,827	-61.026%
2026-03-25	632.2500	632.2500	632.2500	632.2500	-6.264%	130	3,843	-59.883%
2026-03-24	674.5000	674.5000	674.5000	674.5000	+4.616%	2	3,968	-62.396%
2026-03-23	644.7400	644.7400	644.7400	644.7400	-0.580%	1	3,966	-60.660%
2026-03-19	656.7000	656.7000	644.6200	648.5000	+3.545%	5	3,436	-60.888%
2026-03-18	622.8000	626.3000	622.5000	626.3000	+2.086%	12	3,435	-59.502%
2026-03-16	613.5000	613.5000	613.5000	613.5000	+0.114%	1	3,430	-58.657%
2026-03-13	612.8000	612.8000	612.8000	612.8000	-0.179%	2	3,430	-58.610%
2026-03-12	613.9000	613.9000	613.9000	613.9000	+3.034%	6	3,428	-58.684%
2026-03-11	595.8200	595.8200	595.8200	595.8200	+4.294%	2	3,430	-57.430%
2026-03-10	571.2900	571.2900	571.2900	571.2900	-3.707%	1	3,428	-55.602%
2026-03-09	646.3000	646.3000	593.2800	593.2800	-4.371%	4	3,427	-57.248%
2026-03-06	607.2000	620.4000	607.2000	620.4000	+7.692%	11	3,425	-59.117%
2026-03-05	576.0900	576.0900	576.0900	576.0900	+0.123%	10	3,432	-55.972%
2026-03-03	611.4700	615.1900	574.6700	575.3800	+4.341%	117	3,432	-55.918%
2026-03-02	551.4400	551.4400	551.4400	551.4400	-3.171%	31	3,456	-54.004%
2026-02-27	565.3200	569.5000	565.3200	569.5000	+5.894%	15	3,456	-55.463%
2026-02-26	543.3000	550.7000	537.8000	537.8000	-6.104%	80	3,468	-52.837%
2026-02-23	570.0700	572.7600	570.0700	572.7600	+5.269%	5	3,396	-55.716%
2026-02-20	550.2300	550.2300	544.0900	544.0900	-3.791%	221	3,391	-53.383%
2026-02-19	566.5800	566.5800	565.3100	565.5300	+4.149%	18	3,521	-55.150%
2026-02-18	543.0000	543.0000	543.0000	543.0000	-6.158%	40	3,520	-53.289%
2026-02-13	578.6300	578.6300	578.6300	578.6300	+0.842%	1	3,489	-56.165%
2026-02-12	520.6000	573.8000	520.6000	573.8000	+10.911%	8	3,489	-55.796%
2026-02-09	518.7100	518.7100	516.3800	517.3500	-4.792%	101	3,509	-50.973%
2026-02-06	543.3900	543.3900	543.3900	543.3900	-3.156%	235	3,459	-53.323%
2026-02-05	562.7300	563.7700	561.1000	561.1000	+3.967%	51	3,224	-54.796%
2026-02-03	539.6900	539.6900	539.6900	539.6900	+5.940%	5	3,220	-53.003%
2026-02-02	516.9500	516.9500	507.7800	509.4300	-2.760%	90	3,218	-50.211%
2026-01-30	523.9000	523.9000	523.8900	523.8900	-0.230%	2	3,143	-51.585%
2026-01-29	531.6500	531.6500	523.8000	525.1000	+2.589%	4	3,143	-51.697%
2026-01-28	506.3800	511.8500	506.3800	511.8500	+1.348%	5	3,144	-50.446%
2026-01-27	502.5900	505.0400	502.5900	505.0400	-2.198%	101	3,146	-49.778%
2026-01-23	518.3600	518.3600	516.3900	516.3900	+0.622%	213	3,049	-50.882%
2026-01-22	513.2000	513.2000	513.2000	513.2000	-7.518%	1	2,934	-50.577%
2026-01-21	554.9200	554.9200	554.9200	554.9200	-1.498%	1	2,933	-54.293%
2026-01-20	563.3600	563.3600	563.3600	563.3600	+10.506%	5	2,933	-54.977%
2026-01-16	515.2300	515.2300	509.8000	509.8000	-0.971%	153	2,870	-50.247%
2026-01-15	509.7900	515.0000	504.7000	514.8000	-2.296%	22	2,870	-50.730%
2026-01-14	531.5800	537.7100	526.9000	526.9000	+2.780%	13	2,870	-51.862%
2026-01-13	512.6500	512.6500	512.6500	512.6500	+0.061%	2	2,871	-50.524%
2026-01-09	512.3000	512.3400	512.3000	512.3400	-4.428%	3	3,021	-50.494%
2026-01-08	536.0800	536.0800	536.0800	536.0800	+0.968%	12	3,021	-52.686%
2026-01-07	530.9400	530.9400	530.9400	530.9400	+1.479%	5	3,021	-52.228%
2026-01-06	530.4300	530.4300	523.2000	523.2000	-2.224%	31	3,026	-51.521%
2026-01-05	529.9600	535.1000	529.9600	535.1000	-2.924%	3	3,011	-52.600%
2026-01-02	534.8100	551.5900	534.8100	551.2200	+2.566%	24	3,011	-53.986%
2025-12-31	537.4300	537.4300	537.4300	537.4300	+1.171%	33	2,980	-52.805%
2025-12-30	531.2100	531.2100	531.2100	531.2100	+0.887%	70	2,980	-52.252%
2025-12-29	532.0100	535.5400	526.1000	526.5400	+0.581%	48	2,980	-51.829%
2025-12-26	521.2200	523.5000	521.2200	523.5000	+0.660%	93	2,934	-51.549%
2025-12-24	520.0700	520.0700	520.0700	520.0700	-1.660%	2	2,921	-51.230%
2025-12-23	528.8500	528.8500	528.8500	528.8500	-1.181%	225	2,921	-52.039%
2025-12-22	535.1700	535.1700	535.1700	535.1700	-3.899%	400	2,721	-52.606%
2025-12-19	558.0100	561.2400	556.8800	556.8800	-6.736%	17	2,384	-54.453%
2025-12-17	597.1000	597.1000	597.1000	597.1000	+3.424%	1	2,384	-57.521%
2025-12-16	577.3300	577.3300	577.3300	577.3300	+0.756%	301	2,283	-56.067%
2025-12-12	546.0000	573.0000	546.0000	573.0000	+5.300%	103	2,177	-55.735%
2025-12-11	559.7900	567.0000	544.1600	544.1600	-2.993%	178	2,075	-53.389%
2025-12-08	560.9500	560.9500	560.9500	560.9500	+1.506%	885	2,024	-54.784%
2025-12-05	557.7000	557.7000	552.6300	552.6300	-1.999%	44	1,305	-54.103%
2025-12-04	563.9000	563.9000	563.9000	563.9000	+0.204%	5	1,305	-55.020%
2025-12-03	561.3700	562.7500	561.3600	562.7500	-0.723%	353	1,305	-54.928%
2025-12-02	566.5400	568.2200	566.5400	566.8500	-2.249%	13	1,064	-55.254%
2025-11-26	581.0000	581.0000	577.3600	579.8900	-13.307%	36	1,057	-56.261%
2025-11-20	668.3000	668.9000	668.3000	668.9000	+10.921%	10	957	-62.081%
2025-11-17	609.9300	609.9300	603.0400	603.0400	+0.126%	3	732	-57.940%
2025-11-14	602.0300	602.2800	602.0300	602.2800	-0.702%	2	732	-57.887%
2025-11-13	606.5400	606.5400	606.5400	606.5400	+6.424%	59	732	-58.182%
2025-11-12	570.7000	570.7000	569.9300	569.9300	+0.162%	12	698	-55.496%
2025-11-11	569.0700	569.4500	569.0000	569.0100	-0.046%	10	698	-55.424%
2025-11-10	573.4700	583.6400	569.2700	569.2700	-6.154%	51	698	-55.445%
2025-11-06	605.2100	606.6000	605.2100	606.6000	+3.854%	6	679	-58.187%
2025-11-04	583.2500	584.0900	583.2500	584.0900	+3.764%	2	679	-56.575%
2025-11-03	562.7700	563.4500	562.7700	562.9000	+0.824%	65	718	-54.940%
2025-10-31	555.0600	558.3000	554.0500	558.3000	+0.104%	133	718	-54.569%
2025-10-30	557.7200	557.7200	557.7200	557.7200	+1.943%	40	598	-54.522%
2025-10-29	541.8900	547.0900	541.7100	547.0900	+1.539%	29	587	-53.638%
2025-10-28	537.7000	538.8000	537.7000	538.8000	-7.890%	40	580	-52.925%
2025-10-23	584.9000	584.9500	584.9000	584.9500	-0.603%	2	571	-56.639%
2025-10-20	588.5000	588.5000	588.5000	588.5000	-5.577%	21	571	-56.901%
2025-10-13	623.2600	623.2600	623.2600	623.2600	-0.286%	3	550	-59.304%
2025-10-10	625.0500	625.0500	625.0500	625.0500	+10.707%	50	550	-59.421%
2025-10-07	564.5000	564.6000	564.5000	564.6000	-0.738%	4	552	-55.076%
2025-10-06	568.5000	568.8000	567.4000	568.8000	-1.678%	33	552	-55.408%
2025-10-03	575.4300	578.5100	568.9100	578.5100	+0.225%	33	577	-56.156%
2025-10-02	577.0000	577.2100	576.9800	577.2100	+0.638%	19	546	-56.058%
2025-10-01	581.5000	581.5000	573.5500	573.5500	-2.755%	24	527	-55.777%
2025-09-24	583.8000	598.8000	583.2000	589.8000	+4.113%	279	505	-56.996%
2025-09-23	566.5000	566.5000	566.5000	566.5000	-4.133%	2	234	-55.227%
2025-09-16	590.9200	590.9200	590.9200	590.9200	+0.132%	20	233	-57.077%
2025-09-11	590.6600	590.6600	590.1400	590.1400	-5.937%	2	213	-57.020%
2025-08-27	627.6400	627.6400	627.3900	627.3900	-1.226%	24	233	-59.572%
2025-08-26	632.7500	636.8500	632.7500	635.1800	+1.079%	32	232	-60.068%
2025-08-15	629.0000	629.0000	628.3000	628.4000	-8.092%	46	238	-59.637%
2025-08-04	693.0400	693.0400	682.7200	683.7300	-6.856%	24	194	-62.903%
2025-08-01	734.0600	734.0600	734.0600	734.0600	+14.684%	1	192	-65.447%
2025-07-28	639.6600	640.0700	639.6600	640.0700	-2.055%	2	191	-60.373%
2025-07-24	654.1000	654.1000	653.5000	653.5000	-5.140%	102	190	-61.187%
2025-07-22	696.3300	696.3300	688.0600	688.9100	-2.490%	42	89	-63.182%
2025-07-16	708.2100	722.8100	705.2400	706.5000	-1.788%	134	68	-64.099%
2025-07-08	719.0900	719.3600	719.0900	719.3600	0.000%	2	1	-64.741%

.dark-mode .vBCTzm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBCTzm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6900SPX Dec 17 2027 6900.00 Put (SPX271217P06900000)option OPRA

SPX20271217P6900
SPX Dec 17 2027 6900.00 Put (SPX271217P06900000)
option OPRA