Dark

SPX20271217P7100
SPX Dec 17 2027 7100.00 Put (SPX271217P07100000)
option OPRA

EOD

Sep 10, 2026

311.80+5.946%(+17.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	310.5000	311.8000	310.5000	311.8000	+5.946%	17	3,557	0.000%
2026-09-08	292.0700	294.3000	291.2300	294.3000	+3.336%	3	3,550	+5.946%
2026-09-04	284.8000	284.8000	284.8000	284.8000	-1.296%	126	3,424	+9.480%
2026-09-03	288.5400	288.5400	288.5400	288.5400	-7.785%	1	3,424	+8.061%
2026-09-01	309.1000	312.9000	309.1000	312.9000	+3.541%	101	3,425	-0.352%
2026-08-31	306.9900	306.9900	302.2000	302.2000	-2.595%	2	3,188	+3.177%
2026-08-28	306.2900	310.4600	306.1500	310.2500	-0.449%	1,059	3,349	+0.500%
2026-08-27	309.2700	311.6500	309.2700	311.6500	-4.531%	3	2,899	+0.048%
2026-08-25	325.9900	326.4400	325.9900	326.4400	-0.657%	101	2,897	-4.485%
2026-08-24	326.1000	328.8000	325.8000	328.6000	+0.612%	7	2,799	-5.113%
2026-08-21	326.8400	327.3900	326.6000	326.6000	+0.965%	13	2,792	-4.532%
2026-08-17	323.4800	323.4800	323.4800	323.4800	+0.025%	1	2,778	-3.611%
2026-08-12	323.4000	323.4000	323.4000	323.4000	-0.676%	1	2,777	-3.587%
2026-08-05	320.2400	325.6000	320.2400	325.6000	-0.132%	41	2,584	-4.238%
2026-08-04	325.5000	326.1100	325.5000	326.0300	-13.221%	3	2,589	-4.365%
2026-07-31	375.7000	375.7000	375.7000	375.7000	-7.806%	10	2,588	-17.008%
2026-07-27	407.5100	407.5100	407.5100	407.5100	-0.120%	4	2,588	-23.487%
2026-07-24	408.0000	408.0000	408.0000	408.0000	-1.211%	21	2,588	-23.578%
2026-07-23	404.0000	413.0000	404.0000	413.0000	+8.782%	2	2,568	-24.504%
2026-07-22	383.5000	383.5000	379.6600	379.6600	-7.400%	8	2,566	-17.874%
2026-07-17	410.0000	410.0000	410.0000	410.0000	+7.499%	1	2,509	-23.951%
2026-07-14	377.6000	381.4000	377.3000	381.4000	-0.646%	14	2,508	-18.249%
2026-07-13	383.8800	383.8800	383.8800	383.8800	+0.891%	1	2,508	-18.777%
2026-07-10	380.4900	380.4900	380.4900	380.4900	+0.393%	1	2,507	-18.053%
2026-07-09	378.7000	379.0000	378.7000	379.0000	-2.646%	4	2,507	-17.731%
2026-07-08	391.0800	391.0800	389.3000	389.3000	+1.064%	2	2,509	-19.908%
2026-07-07	387.6500	387.6500	385.0000	385.2000	+1.529%	444	2,509	-19.055%
2026-07-06	379.0000	379.4000	378.9000	379.4000	-10.137%	4	2,627	-17.818%
2026-06-26	422.9800	429.4000	422.2000	422.2000	-0.142%	4	2,557	-26.149%
2026-06-25	424.1000	424.1000	422.8000	422.8000	+0.571%	98	2,597	-26.254%
2026-06-17	401.1800	420.4000	401.1800	420.4000	+5.324%	4	2,320	-25.833%
2026-06-16	399.1500	399.1500	399.1500	399.1500	+2.346%	2	2,320	-21.884%
2026-06-15	390.0000	390.0000	390.0000	390.0000	-16.147%	38	2,321	-20.051%
2026-06-11	457.9100	469.4600	457.9100	465.1000	-0.349%	6	2,321	-32.961%
2026-06-09	466.7300	466.7300	466.7300	466.7300	+6.172%	2	2,316	-33.195%
2026-06-05	430.7600	439.6000	430.7600	439.6000	+12.203%	2	2,316	-29.072%
2026-06-04	395.4200	395.4200	390.0700	391.7900	-1.600%	17	2,315	-20.417%
2026-06-03	399.1500	399.2700	397.8300	398.1600	+1.972%	20	2,318	-21.690%
2026-06-02	391.8700	392.0200	390.0100	390.4600	+0.850%	22	2,318	-20.145%
2026-06-01	391.7600	391.7600	385.3800	387.1700	-0.470%	36	2,318	-19.467%
2026-05-29	390.3200	390.3200	388.4300	389.0000	-1.624%	21	2,315	-19.846%
2026-05-28	397.3800	397.3800	395.4200	395.4200	-8.789%	127	2,299	-21.147%
2026-05-21	433.4500	433.5200	433.4500	433.5200	+0.236%	8	2,172	-28.077%
2026-05-20	434.7700	434.7700	432.5000	432.5000	-1.138%	12	2,025	-27.908%
2026-05-19	437.4200	437.4800	437.4200	437.4800	+0.918%	2	2,013	-28.728%
2026-05-14	435.3800	435.3800	433.5000	433.5000	-1.208%	233	2,013	-28.074%
2026-05-13	438.9000	438.9000	438.8000	438.8000	-5.108%	3	1,763	-28.943%
2026-05-12	462.4200	462.4200	462.4200	462.4200	+2.925%	3	1,763	-32.572%
2026-05-08	449.2800	449.2800	449.2800	449.2800	-2.942%	155	1,763	-30.600%
2026-05-07	462.9000	462.9000	462.9000	462.9000	-2.974%	1	1,658	-32.642%
2026-05-05	479.0500	479.0500	477.0900	477.0900	-2.807%	302	1,658	-34.645%
2026-05-04	479.8900	490.8700	479.8900	490.8700	+2.050%	9	1,456	-36.480%
2026-05-01	475.3000	481.0100	475.3000	481.0100	-5.557%	3	1,455	-35.178%
2026-04-30	509.3100	509.3100	509.3100	509.3100	-1.297%	2	1,455	-38.780%
2026-04-29	517.1900	517.1900	510.6400	516.0000	+0.610%	35	1,455	-39.574%
2026-04-28	517.4500	519.5100	512.8700	512.8700	+0.741%	9	1,452	-39.205%
2026-04-24	507.7100	509.1000	507.7100	509.1000	-2.754%	2	1,451	-38.755%
2026-04-23	516.3000	531.7800	515.7000	523.5200	+1.556%	70	1,451	-40.442%
2026-04-22	515.5000	515.5000	515.5000	515.5000	-4.449%	1	1,414	-39.515%
2026-04-21	530.0000	539.5000	530.0000	539.5000	+1.987%	2	1,414	-42.206%
2026-04-20	523.2000	529.0000	523.2000	528.9900	+1.549%	26	1,414	-41.057%
2026-04-17	522.9900	523.4000	517.8600	520.9200	-5.255%	32	1,414	-40.144%
2026-04-16	549.8100	549.8100	549.8100	549.8100	+0.371%	1	1,403	-43.290%
2026-04-15	558.5000	558.5000	547.7800	547.7800	-2.589%	29	1,402	-43.079%
2026-04-14	562.3700	562.3700	562.3400	562.3400	-11.278%	2	1,400	-44.553%
2026-04-08	633.8200	633.8200	633.8200	633.8200	-13.653%	2	1,400	-50.806%
2026-04-02	738.7600	738.7600	734.0400	734.0400	+0.093%	3	1,399	-57.523%
2026-04-01	733.5900	733.5900	732.8500	733.3600	-10.495%	100	1,399	-57.483%
2026-03-27	805.5000	819.3500	797.7000	819.3500	+6.478%	26	1,332	-61.945%
2026-03-26	741.5000	770.3000	741.5000	769.5000	+2.045%	158	1,349	-59.480%
2026-03-24	754.0800	754.0800	754.0800	754.0800	+8.034%	2	1,346	-58.652%
2026-03-18	697.7000	698.4000	697.7000	698.0000	+1.702%	10	1,344	-55.330%
2026-03-13	686.3200	686.3200	686.3200	686.3200	-0.273%	2	1,339	-54.569%
2026-03-12	688.2000	688.2000	688.2000	688.2000	+3.233%	2	1,339	-54.693%
2026-03-11	666.6500	666.6500	666.6500	666.6500	+4.161%	132	1,341	-53.229%
2026-03-10	640.0200	640.0200	640.0200	640.0200	-7.815%	1	1,341	-51.283%
2026-03-06	692.8200	694.4400	692.0100	694.2800	+11.388%	70	1,340	-55.090%
2026-03-04	624.6000	624.6000	623.3000	623.3000	-3.038%	4	1,340	-49.976%
2026-03-03	689.1900	690.5500	640.8300	642.8300	+2.239%	1,200	1,317	-51.496%
2026-03-02	628.7500	628.7500	628.7500	628.7500	+1.526%	1	657	-50.410%
2026-02-26	618.2000	619.3000	618.2000	619.3000	+0.188%	2	656	-49.653%
2026-02-24	618.4600	618.4600	618.1400	618.1400	+6.089%	2	653	-49.558%
2026-02-12	582.6600	582.6600	582.6600	582.6600	-2.793%	1	652	-46.487%
2026-02-11	599.4000	599.4000	599.4000	599.4000	+1.182%	2	652	-47.981%
2026-02-09	592.4000	592.4000	592.4000	592.4000	-2.853%	1	652	-47.367%
2026-02-06	615.6000	615.6000	609.8000	609.8000	-3.726%	2	652	-48.868%
2026-02-05	633.4000	633.4000	633.4000	633.4000	+5.076%	1	652	-50.774%
2026-02-04	595.5000	618.2000	595.5000	602.8000	-0.475%	6	653	-48.275%
2026-02-03	578.4700	605.6800	578.4700	605.6800	+6.263%	58	653	-48.521%
2026-02-02	572.1000	572.1000	568.2200	569.9800	-4.189%	62	680	-45.296%
2026-01-30	582.0000	594.9000	582.0000	594.9000	-2.153%	5	708	-47.588%
2026-01-29	594.5300	609.3500	594.5300	607.9900	+5.903%	5	711	-48.716%
2026-01-28	563.7300	574.1000	563.7300	574.1000	+1.735%	17	714	-45.689%
2026-01-27	563.6900	564.3100	563.3100	564.3100	-0.857%	7	699	-44.747%
2026-01-26	568.6000	569.7000	568.0600	569.1900	-1.592%	19	696	-45.220%
2026-01-22	585.5000	585.5000	578.4000	578.4000	-2.593%	2	677	-46.093%
2026-01-21	590.5000	593.8000	590.5000	593.8000	+3.451%	2	676	-47.491%
2026-01-16	573.7600	574.7900	573.7600	573.9900	+0.280%	14	583	-45.678%
2026-01-15	572.3900	572.3900	572.3900	572.3900	+0.268%	6	583	-45.527%
2026-01-12	570.8600	570.8600	570.8600	570.8600	-2.849%	6	583	-45.381%
2026-01-07	587.6000	587.6000	587.6000	587.6000	-0.273%	1	577	-46.937%
2026-01-06	594.2000	594.2000	588.6800	589.2100	-2.632%	17	576	-47.082%
2025-12-31	602.3000	605.1400	602.3000	605.1400	+2.202%	4	572	-48.475%
2025-12-29	592.1000	592.1000	592.1000	592.1000	+1.331%	1	572	-47.340%
2025-12-26	584.3200	584.3200	584.3200	584.3200	+0.158%	1	572	-46.639%
2025-12-24	583.4000	583.4000	583.4000	583.4000	-5.614%	2	571	-46.555%
2025-12-08	618.1000	618.1000	618.1000	618.1000	+0.997%	1	571	-49.555%
2025-12-05	612.0000	612.0000	612.0000	612.0000	-3.704%	101	571	-49.052%
2025-12-02	638.1900	638.1900	635.4300	635.5400	-2.104%	211	507	-50.939%
2025-11-26	647.1000	649.2000	647.1000	649.2000	-12.465%	37	399	-51.972%
2025-11-18	741.6500	741.6500	741.6500	741.6500	+8.619%	1	399	-57.959%
2025-11-17	689.9000	691.5000	682.5000	682.8000	+3.084%	50	399	-54.335%
2025-11-14	662.3700	662.3700	662.3700	662.3700	+4.097%	1	376	-52.927%
2025-11-12	628.4000	636.4700	628.4000	636.3000	-1.303%	26	375	-50.998%
2025-11-10	644.7000	644.7000	644.7000	644.7000	+2.097%	1	375	-51.636%
2025-11-05	631.4600	631.4600	631.4600	631.4600	-2.465%	1	376	-50.622%
2025-11-04	649.0000	649.0000	647.2100	647.4200	+3.600%	32	375	-51.840%
2025-11-03	627.4600	636.1900	622.6600	624.9200	-0.177%	119	374	-50.106%
2025-10-31	622.4700	626.0300	619.9900	626.0300	+3.476%	38	374	-50.194%
2025-10-29	605.0000	605.0000	605.0000	605.0000	-5.463%	2	374	-48.463%
2025-10-06	639.6000	639.9600	639.6000	639.9600	+0.749%	2	347	-51.278%
2025-09-23	635.3000	635.3000	635.2000	635.2000	-13.515%	4	347	-50.913%
2025-08-08	740.5100	740.5100	734.4600	734.4600	-3.001%	6	133	-57.547%
2025-08-06	757.0600	757.1800	757.0600	757.1800	-2.366%	2	133	-58.821%
2025-08-05	776.3900	776.3900	775.5300	775.5300	+5.619%	4	133	-59.795%
2025-07-29	734.2700	734.2700	734.2700	734.2700	+0.447%	1	132	-57.536%
2025-07-25	731.0000	731.0000	731.0000	731.0000	-4.630%	30	131	-57.346%
2025-07-23	766.5400	766.5400	766.4900	766.4900	+0.999%	2	101	-59.321%
2025-07-21	758.8200	758.9100	758.8200	758.9100	-5.972%	2	102	-58.915%
2025-07-08	806.9400	807.1100	806.9400	807.1100	-32.172%	2	2	-61.368%
2025-05-06	1,189.9300	1,189.9300	1,189.9300	1,189.9300	0.000%	1	1	-73.797%

.dark-mode .qHbmc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHbmc2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7100SPX Dec 17 2027 7100.00 Put (SPX271217P07100000)option OPRA

SPX20271217P7100
SPX Dec 17 2027 7100.00 Put (SPX271217P07100000)
option OPRA