Dark

SPX20271217P7000
SPX Dec 17 2027 7000.00 Put (SPX271217P07000000)
option OPRA

EOD

Sep 10, 2026

291.10+3.099%(+8.75)779

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	293.0500	297.4300	290.6500	291.1000	+3.099%	779	107,808	0.000%
2026-09-09	282.3500	282.3500	282.3500	282.3500	+2.182%	151	107,709	+3.099%
2026-09-08	270.8000	276.3200	270.8000	276.3200	+3.770%	119	107,550	+5.349%
2026-09-04	263.0200	266.2800	262.9400	266.2800	+1.517%	538	107,272	+9.321%
2026-09-03	272.0000	272.0000	262.3000	262.3000	-5.002%	38	107,272	+10.980%
2026-09-02	286.6000	286.6000	275.6400	276.1100	-5.019%	11	107,277	+5.429%
2026-09-01	295.0000	295.0000	283.7000	290.7000	+3.012%	606	107,129	+0.138%
2026-08-31	291.9500	293.8100	282.2000	282.2000	-2.017%	96	107,044	+3.154%
2026-08-28	286.9600	288.1900	279.7800	288.0100	-0.792%	272	106,990	+1.073%
2026-08-27	295.5000	295.5000	287.9300	290.3100	-2.780%	134	106,998	+0.272%
2026-08-26	304.7200	304.7200	298.0200	298.6100	-1.944%	12	106,967	-2.515%
2026-08-25	304.2700	308.2000	304.2100	304.5300	-1.127%	46	106,965	-4.410%
2026-08-24	309.6500	309.6500	305.0000	308.0000	+0.621%	56	106,940	-5.487%
2026-08-21	306.0800	306.5000	304.7000	306.1000	-2.516%	3,017	105,662	-4.900%
2026-08-20	310.9900	314.0000	310.9900	314.0000	+2.735%	36	105,147	-7.293%
2026-08-19	306.0000	306.0000	304.4800	305.6400	-1.723%	6	105,136	-4.757%
2026-08-18	313.0900	313.0900	311.0000	311.0000	+1.534%	410	105,135	-6.399%
2026-08-17	301.8900	306.3000	300.6000	306.3000	+2.613%	28	104,893	-4.962%
2026-08-14	297.5000	301.8500	297.5000	298.5000	-0.440%	47	104,889	-2.479%
2026-08-13	297.1000	300.0600	296.0100	299.8200	-0.438%	54	104,859	-2.908%
2026-08-12	302.3000	303.4000	300.2700	301.1400	-1.717%	59	104,891	-3.334%
2026-08-11	302.8600	306.9600	302.8600	306.4000	+1.528%	558	104,879	-4.993%
2026-08-10	300.3900	302.0500	298.6400	301.7900	+0.272%	38	104,465	-3.542%
2026-08-07	306.1000	306.1000	300.9700	300.9700	-1.756%	87	104,436	-3.279%
2026-08-06	302.2000	306.3500	302.2000	306.3500	+1.273%	3	104,470	-4.978%
2026-08-05	303.4000	304.0000	302.5000	302.5000	-0.917%	11	104,470	-3.769%
2026-08-04	320.0000	320.0000	303.7800	305.3000	-6.710%	14,080	104,467	-4.651%
2026-08-03	331.8500	331.8500	327.2600	327.2600	-4.811%	11,003	94,006	-11.049%
2026-07-31	365.1400	365.1400	343.8000	343.8000	-5.268%	37	87,942	-15.329%
2026-07-30	378.9300	378.9300	362.9200	362.9200	-8.270%	6	87,927	-19.789%
2026-07-29	372.3800	395.6400	369.5900	395.6400	+8.445%	20	87,871	-26.423%
2026-07-28	378.6300	380.1300	364.8300	364.8300	-2.854%	5,113	83,739	-20.209%
2026-07-27	362.0200	385.1100	362.0200	375.5500	-1.663%	146	84,919	-22.487%
2026-07-24	382.9000	385.5000	372.9400	381.9000	+0.352%	14	84,863	-23.776%
2026-07-23	380.5600	380.5600	380.5600	380.5600	+5.331%	1,014	84,459	-23.507%
2026-07-22	359.5000	361.3000	356.0900	361.3000	+1.088%	22	83,859	-19.430%
2026-07-21	368.6600	368.6600	357.4100	357.4100	-4.833%	145	83,808	-18.553%
2026-07-20	364.6300	375.5600	363.9000	375.5600	-1.706%	3,056	84,368	-22.489%
2026-07-17	382.0200	382.0800	371.1700	382.0800	+6.316%	561	83,343	-23.812%
2026-07-16	355.9300	359.3800	355.9300	359.3800	+2.318%	12,543	83,081	-18.999%
2026-07-15	349.5700	355.0500	349.5700	351.2400	-1.973%	18,425	72,692	-17.122%
2026-07-14	358.3100	358.3100	358.3100	358.3100	-1.104%	9,001	66,453	-18.758%
2026-07-13	353.9900	364.8500	353.9900	362.3100	+4.058%	43	71,274	-19.654%
2026-07-10	353.7100	355.1400	348.1800	348.1800	-2.252%	5,714	71,244	-16.394%
2026-07-09	355.2800	356.2000	355.1400	356.2000	-2.624%	8,508	72,201	-18.276%
2026-07-08	371.4400	383.1000	365.8000	365.8000	+0.233%	7	75,383	-20.421%
2026-07-07	364.2400	364.9500	359.7800	364.9500	+2.589%	5	75,381	-20.236%
2026-07-06	358.2800	358.9000	355.4700	355.7400	-4.507%	115	75,381	-18.171%
2026-07-02	373.0200	373.0200	372.5300	372.5300	+1.452%	3	75,417	-21.859%
2026-07-01	363.4400	367.2000	359.0200	367.2000	+1.336%	89	75,417	-20.724%
2026-06-30	370.6800	370.6800	362.3600	362.3600	-4.955%	50	75,444	-19.666%
2026-06-29	391.0000	391.0000	381.2500	381.2500	-5.638%	14	75,437	-23.646%
2026-06-26	414.6700	414.6700	397.9000	404.0300	+2.103%	14	75,436	-27.951%
2026-06-25	395.1000	402.5400	394.8000	395.7100	-0.897%	1,530	74,755	-26.436%
2026-06-24	407.5100	408.1700	399.2900	399.2900	-0.649%	15	74,332	-27.096%
2026-06-23	410.0500	410.9000	395.0800	401.9000	+6.999%	56	74,331	-27.569%
2026-06-22	382.1700	382.1700	375.6100	375.6100	+0.216%	9	74,306	-22.499%
2026-06-18	375.3200	375.3200	374.8000	374.8000	-1.823%	3	74,381	-22.332%
2026-06-17	374.3300	381.7600	373.5000	381.7600	+2.285%	86	74,381	-23.748%
2026-06-16	372.9500	375.6800	371.7100	373.2300	+1.086%	18	74,381	-22.005%
2026-06-15	372.6000	373.7000	367.2000	369.2200	-8.111%	223	74,012	-21.158%
2026-06-12	405.4000	405.4000	399.1700	401.8100	-2.141%	5	74,012	-27.553%
2026-06-11	444.8000	444.8000	410.6000	410.6000	-6.179%	14	74,012	-29.104%
2026-06-10	437.6400	437.6400	437.6400	437.6400	+5.149%	5	74,013	-33.484%
2026-06-09	386.0400	451.0900	386.0400	416.2100	+3.902%	569	74,008	-30.059%
2026-06-08	390.2700	400.5800	390.2700	400.5800	-5.848%	53	73,692	-27.330%
2026-06-05	385.2900	425.4600	385.2900	425.4600	+15.696%	35	73,686	-31.580%
2026-06-04	385.1100	385.1100	367.5600	367.7400	-2.410%	33	73,688	-20.841%
2026-06-03	375.4200	376.8200	374.5500	376.8200	+2.425%	32	73,685	-22.748%
2026-06-02	369.8500	369.8500	366.1600	367.9000	-0.068%	3,127	73,679	-20.875%
2026-06-01	367.0000	369.0100	362.9300	368.1500	+0.532%	29	70,757	-20.929%
2026-05-29	371.0500	373.1900	365.8300	366.2000	-1.533%	249	70,742	-20.508%
2026-05-28	381.6300	381.6300	371.9000	371.9000	-2.944%	460	70,655	-21.726%
2026-05-27	383.7500	384.1000	382.0000	383.1800	+0.327%	1,014	70,574	-24.030%
2026-05-26	377.7000	383.3800	377.7000	381.9300	-0.521%	689	70,160	-23.782%
2026-05-22	388.3600	389.4200	383.9100	383.9300	-5.973%	17	70,699	-24.179%
2026-05-21	407.6700	408.4600	407.6500	408.3200	+0.115%	5,032	70,669	-28.708%
2026-05-20	408.9600	409.8100	407.8500	407.8500	-2.389%	14,655	70,669	-28.626%
2026-05-19	420.4000	420.4000	412.9100	417.8300	+0.134%	3,818	51,484	-30.331%
2026-05-18	411.1700	419.8200	411.1700	417.2700	+0.552%	549	51,484	-30.237%
2026-05-15	417.3400	417.3400	407.6000	414.9800	+3.512%	32	51,484	-29.852%
2026-05-14	403.3300	405.3300	400.9000	400.9000	-2.857%	227	47,809	-27.388%
2026-05-13	427.3100	427.3100	412.3900	412.6900	-2.470%	633	47,548	-29.463%
2026-05-12	435.1300	436.8300	423.1400	423.1400	+0.135%	44	47,548	-31.205%
2026-05-11	419.2000	424.1300	416.9000	422.5700	+0.373%	1,815	47,548	-31.112%
2026-05-08	426.3000	426.3000	421.0000	421.0000	-2.803%	1,905	44,937	-30.855%
2026-05-07	430.5600	435.4000	430.5600	433.1400	+0.723%	29	44,956	-32.793%
2026-05-06	436.0000	436.0000	430.0300	430.0300	-5.008%	35	44,952	-32.307%
2026-05-05	448.4000	452.7000	446.5500	452.7000	-2.292%	1,019	44,079	-35.697%
2026-05-04	456.7200	472.3100	456.7200	463.3200	+2.147%	16	43,937	-37.171%
2026-05-01	444.5600	453.5800	443.6000	453.5800	-1.213%	114	43,898	-35.822%
2026-04-30	475.4400	475.4400	459.1500	459.1500	-5.736%	42	43,898	-36.600%
2026-04-29	483.9800	487.0900	481.0000	487.0900	+0.620%	12	43,896	-40.237%
2026-04-28	488.2400	488.2400	484.0900	484.0900	+0.461%	2,322	42,641	-39.867%
2026-04-27	480.3200	481.8700	480.3200	481.8700	+0.396%	41	41,601	-39.590%
2026-04-24	489.8100	489.8100	479.0600	479.9700	-2.816%	41	41,600	-39.350%
2026-04-23	490.0000	509.0000	485.0000	493.8800	+2.105%	57	41,563	-41.059%
2026-04-22	488.6800	490.3800	483.7000	483.7000	-2.686%	138	41,549	-39.818%
2026-04-21	488.7800	506.8900	488.7800	497.0500	-0.427%	1,276	40,033	-41.434%
2026-04-20	492.7100	503.1800	492.7100	499.1800	+1.336%	1,045	40,033	-41.684%
2026-04-17	494.9800	495.1000	485.4600	492.6000	-4.225%	584	39,802	-40.905%
2026-04-16	519.0600	519.2600	512.0400	514.3300	-1.280%	2,124	39,243	-43.402%
2026-04-15	522.7200	527.8000	521.0000	521.0000	-1.950%	2,011	36,850	-44.127%
2026-04-14	538.9700	538.9700	531.3600	531.3600	-5.029%	29	36,895	-45.216%
2026-04-13	559.5000	559.5000	559.5000	559.5000	-3.773%	1	36,919	-47.971%
2026-04-10	581.4400	581.4400	581.4400	581.4400	+1.178%	1	36,919	-49.935%
2026-04-09	597.6500	599.2700	574.1700	574.6700	-3.197%	263	36,917	-49.345%
2026-04-08	590.9400	602.8300	590.9400	593.6500	-13.567%	105	37,055	-50.964%
2026-04-07	678.9100	686.8300	678.9100	686.8300	+1.602%	2	37,101	-57.617%
2026-04-06	667.7200	676.0000	667.5300	676.0000	-2.655%	46	37,100	-56.938%
2026-04-02	720.8400	720.8400	693.9400	694.4400	+0.817%	24	37,052	-58.081%
2026-04-01	679.2100	689.7600	679.2100	688.8100	-6.068%	321	37,052	-57.739%
2026-03-31	759.2000	763.8000	731.7400	733.3100	-7.137%	723	36,906	-60.303%
2026-03-30	791.9300	793.5000	789.5500	789.6700	-0.197%	13	37,034	-63.137%
2026-03-27	768.3900	791.2300	762.0000	791.2300	+13.492%	4,880	36,261	-63.209%
2026-03-26	697.4200	697.4200	697.1700	697.1700	+1.501%	14	32,598	-58.245%
2026-03-25	695.7800	695.7800	686.8600	686.8600	-1.893%	1,519	31,598	-57.619%
2026-03-24	709.9000	709.9000	700.1100	700.1100	+2.375%	12	31,279	-58.421%
2026-03-23	684.4100	684.4100	683.8700	683.8700	-6.529%	2	31,278	-57.433%
2026-03-20	696.3000	731.6400	696.3000	731.6400	+4.788%	172	31,278	-60.213%
2026-03-19	703.7000	703.7000	693.4800	698.2100	+2.714%	10	31,133	-58.308%
2026-03-18	657.2200	679.7600	657.2200	679.7600	+6.395%	2	31,126	-57.176%
2026-03-17	638.9000	638.9000	638.9000	638.9000	-1.729%	1	31,124	-54.437%
2026-03-16	650.1400	650.1400	650.1400	650.1400	-3.821%	101	31,124	-55.225%
2026-03-13	658.3500	675.9700	658.3500	675.9700	+3.718%	305	31,099	-56.936%
2026-03-12	645.9600	652.3500	645.9600	651.7400	+2.681%	3,557	29,934	-55.335%
2026-03-11	632.7800	634.7200	632.7800	634.7200	+1.506%	4	28,645	-54.137%
2026-03-10	612.9500	625.3000	603.2000	625.3000	-8.044%	9	28,645	-53.446%
2026-03-09	680.0000	680.0000	680.0000	680.0000	+4.022%	170	28,647	-57.191%
2026-03-06	647.7200	654.4000	634.0800	653.7100	+4.847%	61	28,655	-55.470%
2026-03-05	595.1600	623.4900	595.1600	623.4900	+8.040%	163	28,624	-53.311%
2026-03-04	587.3400	587.9000	577.0900	577.0900	-4.882%	7	28,619	-49.557%
2026-03-03	647.4300	650.1700	604.5100	606.7100	+3.464%	213	28,624	-52.020%
2026-03-02	590.3000	590.3000	583.2600	586.4000	-1.795%	278	28,574	-50.358%
2026-02-27	601.4900	601.4900	595.3800	597.1200	+6.253%	18	28,596	-51.249%
2026-02-26	561.9800	561.9800	561.9800	561.9800	+0.909%	352	28,334	-48.201%
2026-02-25	567.5000	567.5000	556.9200	556.9200	-4.490%	48	28,557	-47.730%
2026-02-24	594.1600	594.1600	580.4300	583.1000	-2.176%	221	28,557	-50.077%
2026-02-23	573.0700	596.0700	573.0700	596.0700	-0.592%	3,074	28,514	-51.163%
2026-02-19	599.6200	599.6200	599.6200	599.6200	+4.556%	16	25,418	-51.453%
2026-02-18	575.5000	575.5000	573.4900	573.4900	-4.076%	53	25,434	-49.241%
2026-02-17	605.3200	612.4700	597.8600	597.8600	+1.044%	11	25,421	-51.310%
2026-02-13	612.8200	617.1300	591.6800	591.6800	+0.224%	6	25,394	-50.801%
2026-02-12	552.0300	590.3600	552.0300	590.3600	+5.854%	110	25,394	-50.691%
2026-02-11	545.7000	571.0000	545.7000	557.7100	+0.092%	117	25,290	-47.804%
2026-02-10	551.5100	557.2000	545.7000	557.2000	+2.006%	168	25,282	-47.757%
2026-02-09	552.5200	552.5200	545.4800	546.2400	-2.610%	21	25,191	-46.708%
2026-02-06	570.1000	570.1000	560.8800	560.8800	-9.367%	28	25,177	-48.099%
2026-02-05	605.1300	618.8500	605.1300	618.8500	+6.120%	453	24,729	-52.961%
2026-02-04	579.6400	583.1600	579.6400	583.1600	+4.099%	2	25,029	-50.082%
2026-02-03	548.9500	572.6200	548.9300	560.2000	+3.150%	55	25,030	-48.036%
2026-02-02	547.1500	547.1600	543.0900	543.0900	-2.688%	62	25,045	-46.399%
2026-01-30	555.1200	562.6000	555.1200	558.0900	+0.349%	19	24,995	-47.840%
2026-01-29	556.1500	556.1500	556.1500	556.1500	+3.006%	214	26,113	-47.658%
2026-01-28	535.3000	543.5500	535.3000	539.9200	+0.566%	3,116	28,583	-46.085%
2026-01-27	537.5000	537.5000	536.6000	536.8800	-0.138%	45	25,079	-45.779%
2026-01-26	546.8700	546.8700	537.6200	537.6200	-1.363%	13	25,078	-45.854%
2026-01-23	545.0500	545.0500	545.0500	545.0500	-0.028%	1	25,074	-46.592%
2026-01-22	545.2000	545.2000	545.2000	545.2000	-6.065%	2	25,074	-46.607%
2026-01-21	587.2600	587.5500	573.0000	580.4000	-3.218%	9	25,074	-49.845%
2026-01-20	579.5800	599.7000	575.9100	599.7000	+10.709%	10	25,067	-51.459%
2026-01-16	548.8200	548.8200	541.6900	541.6900	-0.733%	6	25,066	-46.261%
2026-01-15	539.7200	545.9600	534.3000	545.6900	-3.911%	63	25,066	-46.655%
2026-01-14	569.1200	569.1200	567.9000	567.9000	+3.789%	5	25,086	-48.741%
2026-01-13	543.9700	547.1700	543.9700	547.1700	+2.014%	303	25,083	-46.799%
2026-01-12	546.4100	546.4100	534.8600	536.3700	-4.341%	1,290	25,080	-45.728%
2026-01-09	560.7100	560.7100	560.7100	560.7100	-0.277%	2	24,628	-48.084%
2026-01-08	560.8000	562.2700	560.8000	562.2700	+1.348%	6,051	24,472	-48.228%
2026-01-07	554.7900	554.7900	554.7900	554.7900	+0.414%	103	18,697	-47.530%
2026-01-06	551.9000	553.3000	550.9100	552.5000	-2.091%	11	18,694	-47.312%
2026-01-05	564.2200	564.3000	561.5000	564.3000	-2.687%	45	18,686	-48.414%
2026-01-02	565.6700	583.4400	565.6700	579.8800	+2.492%	41	18,641	-49.800%
2025-12-31	566.5300	573.4500	565.7800	565.7800	+1.213%	25	18,629	-48.549%
2025-12-30	560.2100	560.2100	559.0000	559.0000	+0.181%	19	18,629	-47.925%
2025-12-29	563.8800	564.3700	557.9900	557.9900	+1.206%	40	18,627	-47.831%
2025-12-26	551.0700	553.5200	551.0700	551.3400	+0.271%	87	18,589	-47.201%
2025-12-24	550.4600	550.4600	548.6000	549.8500	-0.814%	54	17,871	-47.058%
2025-12-23	554.5700	554.9700	554.3600	554.3600	-2.157%	4,951	17,871	-47.489%
2025-12-22	570.5000	570.5000	565.5100	566.5800	-3.281%	12	14,336	-48.622%
2025-12-19	595.2300	595.3100	585.0500	585.8000	-3.791%	160	14,328	-50.307%
2025-12-18	616.8300	617.0500	601.4500	608.8800	-3.798%	864	13,515	-52.191%
2025-12-17	603.2800	635.7600	601.7400	632.9200	+3.912%	87	13,901	-54.007%
2025-12-16	602.0300	618.9500	602.0300	609.0900	+1.977%	1,634	13,827	-52.207%
2025-12-15	601.6900	601.6900	591.3200	597.2800	+0.414%	6	12,194	-51.262%
2025-12-12	573.6000	601.0700	573.6000	594.8200	+3.325%	18	12,188	-51.061%
2025-12-11	587.0700	587.0700	575.6800	575.6800	-0.163%	8	12,174	-49.434%
2025-12-10	596.7000	596.9000	576.6200	576.6200	-1.912%	425	12,169	-49.516%
2025-12-09	588.3400	588.3400	587.8600	587.8600	-1.084%	2	11,747	-50.481%
2025-12-08	594.3000	594.3000	594.3000	594.3000	+1.856%	6	11,746	-51.018%
2025-12-05	583.4700	583.4700	583.4700	583.4700	-1.526%	1,001	11,600	-50.109%
2025-12-04	596.2000	596.4000	592.5100	592.5100	-0.273%	61	10,739	-50.870%
2025-12-03	594.1300	594.1300	594.1300	594.1300	-1.082%	788	10,678	-51.004%
2025-12-02	597.2600	605.9200	597.1900	600.6300	-0.742%	10	9,890	-51.534%
2025-12-01	605.8500	610.1300	597.9900	605.1200	+0.232%	61	9,885	-51.894%
2025-11-28	603.7200	603.7200	603.7200	603.7200	-1.690%	1	9,824	-51.782%
2025-11-26	614.1000	614.1000	614.1000	614.1000	-7.578%	3	9,827	-52.597%
2025-11-25	664.4500	664.4500	664.4500	664.4500	+1.125%	2,254	9,827	-56.189%
2025-11-24	685.0000	685.0000	655.5800	657.0600	+1.086%	4	8,573	-55.697%
2025-11-20	635.2900	650.0000	635.2900	650.0000	-8.135%	2	8,622	-55.215%
2025-11-18	707.5600	707.5600	707.5600	707.5600	+5.606%	43	6,940	-58.859%
2025-11-17	647.9000	670.0000	639.2000	670.0000	+5.098%	8	6,940	-56.552%
2025-11-14	654.1100	654.1100	637.5000	637.5000	+3.490%	3	6,940	-54.337%
2025-11-13	616.0000	616.0000	616.0000	616.0000	+2.156%	21	6,940	-52.744%
2025-11-12	597.0000	603.1100	597.0000	603.0000	+0.885%	20	6,939	-51.725%
2025-11-11	608.0000	608.0000	597.7100	597.7100	+0.223%	3	6,938	-51.297%
2025-11-10	605.3100	617.2000	596.3800	596.3800	-8.235%	56	6,938	-51.189%
2025-11-07	656.1300	670.7400	649.9000	649.9000	+3.159%	155	6,917	-55.208%
2025-11-06	628.0000	630.0000	628.0000	630.0000	+6.100%	46	6,775	-53.794%
2025-11-05	610.7900	610.7900	593.7800	593.7800	-5.073%	56	6,775	-50.975%
2025-11-04	614.6600	625.5100	614.4400	625.5100	+5.259%	40	6,771	-53.462%
2025-11-03	594.5900	595.1700	590.3800	594.2600	+0.854%	135	6,858	-51.015%
2025-10-31	586.4300	589.2300	584.8200	589.2300	+0.342%	174	6,858	-50.597%
2025-10-30	588.9500	588.9500	580.0500	587.2200	+1.502%	54	6,738	-50.427%
2025-10-29	572.0600	578.5300	571.7500	578.5300	+1.312%	35	6,704	-49.683%
2025-10-28	574.0800	574.0800	570.4800	571.0400	-0.323%	3	6,696	-49.023%
2025-10-27	572.0000	572.8900	572.0000	572.8900	-2.803%	3	6,696	-49.187%
2025-10-24	592.0500	592.0500	589.0100	589.4100	-4.136%	13	6,696	-50.612%
2025-10-21	614.8400	614.8400	614.8400	614.8400	-6.647%	1	6,697	-52.654%
2025-10-13	658.6200	658.6200	658.6200	658.6200	+7.683%	3,003	6,697	-55.802%
2025-10-09	611.4100	611.8800	611.4100	611.6300	+0.969%	4	3,553	-52.406%
2025-10-08	606.0200	606.0200	605.7600	605.7600	-1.721%	167	3,413	-51.945%
2025-10-07	597.0000	616.3700	597.0000	616.3700	+2.563%	20	3,388	-52.772%
2025-10-06	606.5700	606.5700	600.3300	600.9700	-1.975%	54	3,388	-51.562%
2025-10-03	604.6000	613.0800	603.9600	613.0800	+0.874%	264	3,388	-52.518%
2025-10-02	606.5500	610.4300	606.3400	607.7700	+0.096%	182	3,260	-52.104%
2025-10-01	616.7700	616.7700	606.3400	607.1900	-0.310%	2,067	3,269	-52.058%
2025-09-30	614.8500	614.8500	607.7300	609.0800	-0.365%	37	1,463	-52.207%
2025-09-29	611.3600	611.5800	610.5800	611.3100	-0.300%	82	1,470	-52.381%
2025-09-26	613.1500	613.1500	613.1500	613.1500	-1.745%	55	1,468	-52.524%
2025-09-24	618.8300	625.0000	618.8300	624.0400	+3.799%	21	1,413	-53.352%
2025-09-23	601.2000	601.2000	601.2000	601.2000	-0.640%	1	1,392	-51.580%
2025-09-19	605.3500	605.3500	605.0700	605.0700	-4.767%	4	1,392	-51.890%
2025-09-17	634.0800	635.3600	634.0800	635.3600	+1.518%	2	1,289	-54.183%
2025-09-16	624.3200	625.8600	622.5700	625.8600	+1.210%	94	1,289	-53.488%
2025-09-15	617.3800	620.8100	617.3800	618.3800	-0.721%	7	1,316	-52.925%
2025-09-12	624.0800	624.0800	622.8700	622.8700	-0.694%	2	1,315	-53.265%
2025-09-11	632.1200	632.1200	626.2800	627.2200	-3.193%	17	1,315	-53.589%
2025-09-10	640.6400	650.7800	640.6400	647.9100	-2.257%	6	1,312	-55.071%
2025-09-09	662.3300	662.8700	662.3300	662.8700	+0.151%	2	1,312	-56.085%
2025-09-08	659.5400	664.8500	658.5800	661.8700	+1.773%	10	1,312	-56.019%
2025-09-05	649.0000	650.3400	649.0000	650.3400	-4.614%	18	1,312	-55.239%
2025-09-03	681.8000	681.8000	681.8000	681.8000	-3.592%	2	1,295	-57.304%
2025-09-02	707.2000	707.2000	707.2000	707.2000	+5.480%	2	1,295	-58.838%
2025-08-29	670.4600	670.4600	670.4600	670.4600	+1.563%	1	1,293	-56.582%
2025-08-27	660.1400	660.1400	660.1400	660.1400	-2.225%	1	1,293	-55.903%
2025-08-26	672.8600	675.2900	672.8600	675.1600	+1.161%	115	1,294	-56.884%
2025-08-25	665.0400	667.4100	665.0400	667.4100	-3.284%	4	1,256	-56.384%
2025-08-20	690.5600	690.5600	690.0700	690.0700	+3.521%	2	1,255	-57.816%
2025-08-15	666.6000	666.6000	666.6000	666.6000	-0.628%	1	1,255	-56.331%
2025-08-14	675.3900	675.3900	670.8100	670.8100	-3.465%	3	1,254	-56.605%
2025-08-11	694.7400	694.8900	694.7400	694.8900	-0.306%	2	1,254	-58.108%
2025-08-08	699.7600	699.8400	691.3000	697.0200	-3.883%	9	1,253	-58.236%
2025-08-07	718.2000	727.3900	716.7100	725.1800	+1.141%	9	1,249	-59.858%
2025-08-06	717.0000	717.0000	717.0000	717.0000	-1.946%	150	1,245	-59.400%
2025-08-05	734.9600	734.9600	731.1500	731.2300	+0.123%	3	1,145	-60.190%
2025-08-04	733.9800	733.9800	727.8300	730.3300	-3.925%	15	1,144	-60.141%
2025-08-01	760.1700	760.1700	760.1700	760.1700	+10.541%	1	1,148	-61.706%
2025-07-30	688.7600	688.7600	687.6800	687.6800	+1.021%	3	1,149	-57.669%
2025-07-28	678.2900	680.7300	678.2900	680.7300	-1.259%	2	1,147	-57.237%
2025-07-24	690.7500	690.7500	689.4100	689.4100	-4.649%	2	1,147	-57.775%
2025-07-23	724.6900	725.0700	722.0600	723.0200	+1.102%	34	1,146	-59.738%
2025-07-21	719.4600	719.4600	715.1400	715.1400	-4.612%	2	1,129	-59.295%
2025-07-16	751.6400	751.6400	749.7200	749.7200	+2.007%	2	1,127	-61.172%
2025-07-15	734.6600	734.9700	734.6600	734.9700	+0.270%	11	1,126	-60.393%
2025-07-10	732.9900	732.9900	732.9900	732.9900	-2.753%	5	1,115	-60.286%
2025-07-09	755.1100	755.1100	753.7400	753.7400	-1.059%	2	1,110	-61.379%
2025-07-08	762.0900	762.0900	761.8100	761.8100	-12.645%	2	1,110	-61.788%
2025-06-23	879.6900	879.6900	872.0200	872.0900	-1.956%	3	1,107	-66.620%
2025-06-20	859.5600	894.3500	859.5600	889.4900	+1.682%	24	1,107	-67.273%
2025-06-18	866.9400	874.7800	865.2200	874.7800	+3.140%	9	1,092	-66.723%
2025-06-16	848.1500	848.1500	848.1500	848.1500	-4.774%	1	1,092	-65.678%
2025-06-13	878.2700	890.6700	870.3400	890.6700	+4.150%	6	1,092	-67.317%
2025-06-06	855.1800	855.1800	855.1800	855.1800	-5.817%	2	1,091	-65.960%
2025-05-21	916.9500	916.9500	908.0000	908.0000	+1.623%	2	1,091	-67.941%
2025-05-20	893.5000	893.5000	893.5000	893.5000	+0.060%	1	1,090	-67.420%
2025-05-19	892.9600	892.9600	892.9600	892.9600	-2.227%	1	1,090	-67.401%
2025-05-16	913.3000	913.3000	913.3000	913.3000	-0.317%	2	1,089	-68.127%
2025-05-15	916.2000	916.2000	916.2000	916.2000	-0.148%	1	1,090	-68.227%
2025-05-13	918.3400	918.3400	917.5600	917.5600	-4.904%	2	1,090	-68.275%
2025-05-12	965.1700	966.3000	963.9200	964.8800	-15.728%	22	1,089	-69.830%
2025-05-01	1,149.3500	1,154.9900	1,144.9600	1,144.9600	-6.498%	4	1,078	-74.576%
2025-04-24	1,238.7800	1,238.7800	1,224.5300	1,224.5300	-17.436%	2	1,076	-76.228%
2025-04-21	1,500.8900	1,510.0700	1,483.1200	1,483.1200	+5.104%	11	1,074	-80.372%
2025-04-04	1,411.1000	1,411.1000	1,411.1000	1,411.1000	+16.437%	1,000	1,068	-79.371%
2025-04-03	1,182.9600	1,225.0400	1,182.9600	1,211.9000	+27.270%	3	1,217	-75.980%
2025-03-26	952.2300	952.2300	952.2300	952.2300	+0.436%	1	1,215	-69.430%
2025-03-25	944.9000	950.0000	944.0000	948.1000	+0.011%	200	1,214	-69.296%
2025-03-24	949.1000	949.1000	948.0000	948.0000	+10.995%	300	1,392	-69.293%
2025-03-03	854.0900	854.0900	854.0900	854.0900	+8.818%	1	1,677	-65.917%
2025-02-12	784.8800	784.8800	784.8800	784.8800	+3.003%	1	1,676	-62.912%
2025-02-11	762.0000	762.0000	762.0000	762.0000	+1.058%	2	1,677	-61.798%
2025-02-07	748.4000	754.0200	748.4000	754.0200	-2.200%	24	1,679	-61.394%
2025-02-06	770.7200	770.9800	767.0900	770.9800	-1.156%	3	1,677	-62.243%
2025-01-28	780.0000	780.0000	780.0000	780.0000	-3.175%	250	1,676	-62.679%
2025-01-27	812.1500	812.1500	805.5800	805.5800	+7.601%	2	1,426	-63.865%
2025-01-22	755.7700	755.7700	748.6700	748.6700	-1.996%	2	1,391	-61.118%
2025-01-21	773.9900	775.8600	761.9500	763.9200	-5.423%	30	1,390	-61.894%
2025-01-16	807.6700	808.4400	807.6700	807.7200	+0.713%	3	1,375	-63.960%
2025-01-15	802.0000	802.0000	802.0000	802.0000	-6.662%	250	1,374	-63.703%
2025-01-14	844.0100	859.2400	839.5600	859.2400	+9.737%	10	1,124	-66.121%
2025-01-06	783.0000	783.0000	783.0000	783.0000	-7.370%	500	1,117	-62.822%
2025-01-02	846.0000	846.0000	845.1000	845.3000	+5.324%	80	753	-65.563%
2024-12-30	804.7700	804.7700	802.5700	802.5700	+5.463%	80	753	-63.729%
2024-12-11	761.0000	761.0000	761.0000	761.0000	-2.151%	365	715	-61.748%
2024-11-25	778.1300	778.1700	777.7300	777.7300	+0.488%	8	1,080	-62.571%
2024-11-12	773.9500	773.9500	773.9500	773.9500	-22.310%	586	0	-62.388%
2024-09-26	1,001.0000	1,001.0000	996.2000	996.2000	0.000%	12	0	-70.779%

.dark-mode .h26JhD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h26JhD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7000SPX Dec 17 2027 7000.00 Put (SPX271217P07000000)option OPRA

SPX20271217P7000
SPX Dec 17 2027 7000.00 Put (SPX271217P07000000)
option OPRA