Dark

SPX20271217P7050
SPX Dec 17 2027 7050.00 Put (SPX271217P07050000)
option OPRA

EOD

Sep 10, 2026

301.30+6.882%(+19.40)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	302.1000	302.1000	299.4100	301.3000	+6.882%	25	687	0.000%
2026-09-08	281.9000	281.9000	281.9000	281.9000	+3.423%	1	695	+6.882%
2026-09-03	281.4000	281.4000	272.5700	272.5700	-9.295%	4	695	+10.540%
2026-09-01	300.5000	300.5000	300.5000	300.5000	+0.347%	14	694	+0.266%
2026-08-28	300.0900	300.0900	299.4600	299.4600	+0.386%	4	694	+0.614%
2026-08-27	298.0800	298.3100	298.0800	298.3100	-3.428%	2	696	+1.002%
2026-08-26	308.9000	308.9000	308.9000	308.9000	-2.953%	1	696	-2.460%
2026-08-24	319.4000	319.4000	316.0000	318.3000	+1.112%	5	649	-5.341%
2026-08-21	314.8000	314.8000	314.8000	314.8000	-2.236%	1	647	-4.288%
2026-08-20	322.0000	322.0000	322.0000	322.0000	+0.290%	71	646	-6.429%
2026-08-18	321.0700	321.0700	321.0700	321.0700	+1.540%	20	601	-6.158%
2026-08-17	316.2000	316.2000	316.2000	316.2000	+0.381%	1	601	-4.712%
2026-08-04	315.0000	315.0000	315.0000	315.0000	-15.820%	2	603	-4.349%
2026-07-31	377.0000	377.0000	374.2000	374.2000	-5.054%	8	603	-19.482%
2026-07-27	394.1200	394.1200	394.1200	394.1200	+5.015%	1	603	-23.551%
2026-07-20	375.3000	375.3000	375.3000	375.3000	+2.150%	2	603	-19.718%
2026-07-09	366.4000	367.4000	366.4000	367.4000	-2.907%	4	603	-17.991%
2026-07-01	378.4000	378.4000	378.4000	378.4000	-7.391%	1	601	-20.375%
2026-06-26	413.3600	413.3600	408.6000	408.6000	+0.221%	15	600	-26.260%
2026-06-25	411.4000	411.4000	405.8000	407.7000	-1.821%	28	601	-26.098%
2026-06-23	412.4000	415.2600	412.4000	415.2600	+7.219%	9	601	-27.443%
2026-06-22	387.3000	387.3000	387.3000	387.3000	-0.516%	1	594	-22.205%
2026-06-17	389.3100	389.3100	389.3100	389.3100	+0.524%	1	593	-22.607%
2026-06-16	387.2800	387.2800	387.2800	387.2800	+2.509%	2	593	-22.201%
2026-06-15	377.8000	377.8000	377.8000	377.8000	-8.381%	1	595	-20.249%
2026-06-12	412.2400	412.3600	412.2400	412.3600	-9.523%	8	595	-26.933%
2026-06-11	455.7600	455.7600	455.7600	455.7600	+3.676%	1	595	-33.891%
2026-06-09	404.5800	439.6000	404.5800	439.6000	+7.343%	21	582	-31.460%
2026-06-08	407.8700	409.5300	406.9500	409.5300	-4.069%	14	596	-26.428%
2026-06-05	426.9000	426.9000	426.9000	426.9000	+12.996%	1	599	-29.421%
2026-05-29	377.5000	377.8000	377.5000	377.8000	-7.099%	2	598	-20.249%
2026-05-21	406.6700	406.6700	406.6700	406.6700	-2.219%	1	598	-25.910%
2026-05-20	416.1000	416.1000	415.9000	415.9000	+1.094%	3	598	-27.555%
2026-05-14	411.4000	411.4000	411.4000	411.4000	-3.164%	1	593	-26.762%
2026-05-13	424.8400	424.8400	424.8400	424.8400	-4.968%	1	518	-29.079%
2026-05-06	447.0500	447.0500	447.0500	447.0500	-11.328%	1	518	-32.603%
2026-04-29	502.6400	504.1600	499.5600	504.1600	-0.305%	16	505	-40.237%
2026-04-22	505.7000	505.7000	505.7000	505.7000	-1.770%	2	504	-40.419%
2026-04-21	514.8100	514.8100	514.8100	514.8100	+0.167%	1	505	-41.474%
2026-04-20	513.2200	513.9500	511.0100	513.9500	+1.611%	17	505	-41.376%
2026-04-17	508.1000	508.1000	505.8000	505.8000	-15.468%	23	503	-40.431%
2026-04-10	598.3500	598.3500	598.3500	598.3500	-2.014%	1	510	-49.645%
2026-04-08	614.4000	618.9700	610.6500	610.6500	-22.279%	12	509	-50.659%
2026-03-31	786.0700	786.0700	785.7000	785.7000	-3.701%	4	508	-61.652%
2026-03-30	813.8600	815.9000	813.8600	815.9000	+20.127%	3	506	-63.071%
2026-03-18	679.2000	679.2000	679.2000	679.2000	+1.601%	1	506	-55.639%
2026-03-12	669.5200	674.8500	668.5000	668.5000	+8.625%	15	505	-54.929%
2026-03-10	615.4200	615.4200	615.4200	615.4200	-9.083%	2	506	-51.042%
2026-03-06	674.0700	676.9000	673.5300	676.9000	+8.333%	4	506	-55.488%
2026-03-03	665.7300	669.6000	622.3800	624.8300	+2.111%	365	504	-51.779%
2026-02-27	611.9100	611.9100	611.9100	611.9100	+2.102%	20	308	-50.761%
2026-02-26	599.3100	599.3100	599.3100	599.3100	+2.692%	2	328	-49.726%
2026-02-25	583.6000	583.6000	583.6000	583.6000	-2.814%	1	328	-48.372%
2026-02-23	600.5000	600.5000	600.5000	600.5000	+4.500%	2	328	-49.825%
2026-02-11	574.6400	574.6400	574.6400	574.6400	-0.355%	1	328	-47.567%
2026-02-06	576.6900	576.6900	576.6900	576.6900	-5.290%	1	327	-47.754%
2026-02-04	608.1700	608.9000	608.1700	608.9000	+7.502%	4	326	-50.517%
2026-02-02	566.4100	566.4100	566.4100	566.4100	-1.526%	10	324	-46.805%
2026-01-30	575.1900	575.1900	575.1900	575.1900	+0.663%	10	326	-47.617%
2026-01-29	570.2000	571.4000	570.2000	571.4000	+1.872%	3	316	-47.270%
2026-01-23	560.0000	561.4000	560.0000	560.9000	-0.196%	6	314	-46.283%
2026-01-22	560.4000	562.0000	560.3000	562.0000	-6.877%	35	308	-46.388%
2026-01-21	603.5000	603.5000	603.5000	603.5000	+7.405%	1	292	-50.075%
2026-01-13	558.3400	561.8900	558.3400	561.8900	-3.535%	5	291	-46.377%
2026-01-05	578.7000	582.4800	578.7000	582.4800	-2.823%	41	291	-48.273%
2026-01-02	599.4000	599.4000	599.4000	599.4000	+2.043%	1	273	-49.733%
2025-12-31	587.4000	587.4000	587.4000	587.4000	+1.845%	1	272	-48.706%
2025-12-30	576.7600	576.7600	576.7600	576.7600	-5.912%	17	272	-47.760%
2025-12-15	613.0000	613.0000	613.0000	613.0000	+0.147%	1	255	-50.848%
2025-12-10	612.1000	612.1000	612.1000	612.1000	-0.520%	2	255	-50.776%
2025-12-03	615.3000	615.3000	615.3000	615.3000	-1.473%	1	255	-51.032%
2025-12-01	624.5000	624.5000	624.5000	624.5000	-1.124%	2	255	-51.753%
2025-11-26	631.0000	631.6000	631.0000	631.6000	+2.925%	8	249	-52.296%
2025-11-05	613.6500	613.6500	613.6500	613.6500	+0.863%	1	164	-50.900%
2025-11-03	607.0900	608.4100	606.8000	608.4000	+2.991%	96	146	-50.477%
2025-10-28	590.7300	590.7300	590.7300	590.7300	-3.821%	11	146	-48.995%
2025-10-07	614.2000	614.2000	614.2000	614.2000	-0.518%	4	10	-50.944%
2025-09-23	617.3000	617.4000	617.3000	617.4000	-14.043%	7	10	-51.199%
2025-09-02	718.2700	718.2700	718.2700	718.2700	+4.628%	1	5	-58.052%
2025-08-15	686.5000	686.5000	686.5000	686.5000	-7.726%	1	4	-56.111%
2025-07-23	744.1400	744.1400	743.9800	743.9800	-0.949%	2	3	-59.502%
2025-07-22	751.2400	751.2400	751.1100	751.1100	-2.485%	2	2	-59.886%
2025-07-16	770.3400	770.3400	770.2500	770.2500	0.000%	2	1	-60.883%

.dark-mode .jMqLyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMqLyt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7050SPX Dec 17 2027 7050.00 Put (SPX271217P07050000)option OPRA

SPX20271217P7050
SPX Dec 17 2027 7050.00 Put (SPX271217P07050000)
option OPRA