Dark

SPX20271217P6950
SPX Dec 17 2027 6950.00 Put (SPX271217P06950000)
option OPRA

EOD

Sep 11, 2026

262.60+3.069%(+7.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	262.6000	262.6000	262.6000	262.6000	+3.069%	1	453	0.000%
2026-09-04	254.7800	254.7800	254.7800	254.7800	-9.460%	30	453	+3.069%
2026-09-01	281.4000	281.4000	281.4000	281.4000	-5.189%	3	453	-6.681%
2026-08-24	297.4400	297.4400	295.6000	296.8000	+0.101%	6	450	-11.523%
2026-08-21	296.5000	296.5000	296.5000	296.5000	-0.067%	4	450	-11.433%
2026-08-17	296.7000	296.7000	296.7000	296.7000	+1.311%	1	400	-11.493%
2026-08-12	293.0300	293.0300	292.8600	292.8600	-0.085%	2	399	-10.333%
2026-08-05	293.1000	293.2300	293.1000	293.1100	-0.708%	3	399	-10.409%
2026-08-04	296.3500	296.3500	294.5000	295.2000	-11.298%	17	411	-11.043%
2026-07-31	333.8000	333.8000	332.8000	332.8000	-14.841%	4	397	-21.094%
2026-07-29	359.2000	390.8000	359.2000	390.8000	+10.960%	4	393	-32.805%
2026-07-20	352.5000	352.5000	352.2000	352.2000	-0.677%	2	394	-25.440%
2026-07-08	354.7000	354.7000	354.6000	354.6000	+2.161%	2	394	-25.945%
2026-07-07	347.1000	347.1000	347.1000	347.1000	-3.957%	2	396	-24.345%
2026-07-02	361.4000	361.4000	361.4000	361.4000	+1.517%	1	393	-27.338%
2026-07-01	351.9000	356.0000	351.9000	356.0000	-7.412%	14	393	-26.236%
2026-06-26	386.0000	386.0000	383.7000	384.5000	+5.083%	37	380	-31.704%
2026-06-22	365.9000	365.9000	365.9000	365.9000	-3.456%	6	359	-28.232%
2026-06-17	366.2700	379.0000	366.2700	379.0000	+4.112%	2	353	-30.712%
2026-06-16	364.0300	364.0300	364.0300	364.0300	+1.949%	2	353	-27.863%
2026-06-15	357.2500	357.2500	357.0700	357.0700	-8.295%	2	353	-26.457%
2026-06-12	389.3300	389.3700	389.3300	389.3700	-2.119%	8	353	-32.558%
2026-06-11	397.8000	397.8000	397.8000	397.8000	-8.129%	2	353	-33.987%
2026-06-10	430.0000	433.0000	430.0000	433.0000	-1.474%	4	351	-39.353%
2026-06-09	413.0000	439.4800	412.5000	439.4800	+13.617%	4	351	-40.248%
2026-06-08	379.0600	387.8200	378.5700	386.8100	+3.564%	50	353	-32.111%
2026-06-05	373.7000	373.7000	373.5000	373.5000	+5.004%	2	333	-29.692%
2026-05-29	357.4300	357.4300	355.7000	355.7000	-4.520%	3	331	-26.174%
2026-05-22	372.5400	372.5400	372.5400	372.5400	-5.948%	1	331	-29.511%
2026-05-21	396.2300	396.2300	396.1000	396.1000	-1.487%	8	332	-33.704%
2026-05-19	402.0800	402.0800	402.0800	402.0800	+0.219%	2	332	-34.690%
2026-05-13	402.8400	402.8400	400.0000	401.2000	-3.045%	7	330	-34.546%
2026-05-12	413.8000	413.8000	413.8000	413.8000	+0.681%	1	330	-36.539%
2026-05-11	411.0000	411.0000	411.0000	411.0000	-13.746%	1	330	-36.107%
2026-04-22	476.1000	476.5000	475.0000	476.5000	-3.660%	18	233	-44.890%
2026-04-21	475.0000	494.6000	475.0000	494.6000	+2.264%	12	223	-46.907%
2026-04-20	483.1300	483.6500	483.1300	483.6500	+0.865%	12	223	-45.705%
2026-04-17	473.6800	479.5000	473.6800	479.5000	-3.618%	7	229	-45.235%
2026-04-16	497.5000	497.5000	497.5000	497.5000	-0.896%	2	231	-47.216%
2026-04-15	507.8700	512.1000	502.0000	502.0000	-2.896%	5	231	-47.689%
2026-04-14	516.9700	516.9700	516.9700	516.9700	-6.287%	51	230	-49.204%
2026-04-13	551.6500	551.6500	551.6500	551.6500	-2.016%	1	179	-52.397%
2026-04-09	580.4000	580.4000	563.0000	563.0000	-2.211%	7	179	-53.357%
2026-04-08	580.3300	580.4500	575.7300	575.7300	-18.713%	9	185	-54.388%
2026-03-31	742.7000	742.7000	708.2700	708.2700	+5.069%	15	194	-62.924%
2026-03-19	683.0600	683.0600	674.1000	674.1000	+4.658%	3	179	-61.044%
2026-03-18	640.9000	644.1000	640.9000	644.1000	+2.028%	3	179	-59.230%
2026-03-16	631.3000	631.3000	631.3000	631.3000	-3.407%	1	179	-58.403%
2026-03-13	653.5700	653.5700	653.5700	653.5700	+8.153%	2	179	-59.821%
2026-03-11	604.3000	604.3000	604.3000	604.3000	+2.912%	1	179	-56.545%
2026-03-10	587.2000	587.2000	587.2000	587.2000	-6.322%	3	179	-55.279%
2026-03-06	626.6200	626.8300	626.4000	626.8300	+8.074%	100	176	-58.107%
2026-03-05	580.0000	580.0000	580.0000	580.0000	+3.571%	1	146	-54.724%
2026-03-04	581.7000	581.7000	560.0000	560.0000	-5.327%	3	146	-53.107%
2026-03-03	616.0000	616.0000	591.2600	591.5100	+3.774%	5	143	-55.605%
2026-03-02	570.0000	570.0000	570.0000	570.0000	-2.062%	1	143	-53.930%
2026-02-27	585.0000	585.0000	582.0000	582.0000	+5.473%	2	143	-54.880%
2026-02-25	550.0000	551.8000	550.0000	551.8000	-2.336%	2	142	-52.410%
2026-02-23	565.0000	565.0000	565.0000	565.0000	+1.802%	1	142	-53.522%
2026-02-20	555.0000	555.0000	555.0000	555.0000	-7.869%	1	142	-52.685%
2026-02-17	602.4000	602.4000	602.4000	602.4000	+5.462%	2	141	-56.408%
2026-02-12	570.7000	571.2000	570.7000	571.2000	+7.896%	2	139	-54.027%
2026-01-23	538.6000	538.6000	528.9000	529.4000	+0.296%	14	141	-50.397%
2026-01-16	529.4500	529.4500	527.8400	527.8400	+1.255%	2	143	-50.250%
2026-01-15	519.3000	522.3000	519.3000	521.3000	-4.657%	21	143	-49.626%
2026-01-14	546.7600	546.7600	546.7600	546.7600	+0.053%	1	122	-51.972%
2026-01-08	546.4700	546.4700	546.4700	546.4700	+2.049%	1	121	-51.946%
2026-01-07	535.5000	535.5000	535.5000	535.5000	-2.689%	1	120	-50.962%
2026-01-05	546.8900	550.3000	546.1200	550.3000	-2.849%	3	120	-52.281%
2026-01-02	566.4400	566.4400	566.4400	566.4400	+5.149%	1	120	-53.640%
2025-12-26	538.7000	538.7000	538.7000	538.7000	-10.551%	1	120	-51.253%
2025-12-16	597.5100	602.2400	597.5100	602.2400	+4.626%	2	120	-56.396%
2025-12-04	575.6100	575.6100	575.6100	575.6100	-4.033%	1	119	-54.379%
2025-11-26	599.8000	599.8000	599.8000	599.8000	-3.569%	1	117	-56.219%
2025-11-17	622.0000	622.0000	622.0000	622.0000	+5.746%	2	117	-57.781%
2025-11-10	588.2000	588.2000	588.2000	588.2000	+1.524%	1	115	-55.355%
2025-11-03	575.9500	579.3700	575.9500	579.3700	-4.125%	2	114	-54.675%
2025-10-22	604.3000	604.3000	604.3000	604.3000	+2.060%	2	114	-56.545%
2025-10-08	592.1000	592.1000	592.1000	592.1000	+1.683%	1	112	-55.649%
2025-10-07	581.0000	582.3000	581.0000	582.3000	-0.308%	52	59	-54.903%
2025-10-06	594.7000	594.7000	584.1000	584.1000	+0.034%	45	59	-55.042%
2025-09-23	584.4000	584.4000	583.2000	583.9000	+0.309%	6	22	-55.027%
2025-09-22	582.0000	582.1000	582.0000	582.1000	-10.073%	4	21	-54.887%
2025-08-15	647.5000	647.5000	647.3000	647.3000	-3.887%	4	23	-59.431%
2025-07-25	673.6900	673.6900	673.4800	673.4800	-0.036%	2	19	-61.008%
2025-07-24	672.4000	673.7200	672.4000	673.7200	-5.044%	4	18	-61.022%
2025-07-22	709.4900	709.5100	709.3300	709.5100	-2.868%	22	16	-62.989%
2025-07-16	730.6900	730.6900	730.4600	730.4600	-18.533%	2	5	-64.050%
2025-05-14	896.6300	896.6300	896.6300	896.6300	0.000%	4	4	-70.713%

.dark-mode .dSTgFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dSTgFQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P6950SPX Dec 17 2027 6950.00 Put (SPX271217P06950000)option OPRA

SPX20271217P6950
SPX Dec 17 2027 6950.00 Put (SPX271217P06950000)
option OPRA