Dark

SPX20271217P7200
SPX Dec 17 2027 7200.00 Put (SPX271217P07200000)
option OPRA

EOD

Sep 11, 2026

311.30+2.841%(+8.60)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	311.9000	314.1000	311.0000	311.3000	+2.841%	24	2,555	0.000%
2026-09-04	302.7000	302.7000	302.7000	302.7000	-2.067%	1	2,535	+2.841%
2026-09-03	309.0900	309.0900	309.0900	309.0900	-6.676%	1	2,535	+0.715%
2026-08-31	331.2000	331.2000	331.2000	331.2000	-4.858%	3	2,509	-6.008%
2026-08-25	348.0200	348.4700	348.0200	348.1100	-0.426%	5	2,429	-10.574%
2026-08-24	349.0000	349.6000	347.7000	349.6000	+0.201%	13	2,433	-10.955%
2026-08-21	348.9000	348.9000	348.9000	348.9000	+0.896%	5	2,421	-10.777%
2026-08-19	345.8000	345.8000	345.8000	345.8000	-2.261%	3	2,426	-9.977%
2026-08-18	353.7800	353.8000	353.7800	353.8000	+1.725%	2	2,423	-12.012%
2026-08-17	348.0000	348.0000	347.7000	347.8000	+1.331%	5	2,424	-10.495%
2026-08-14	337.5800	343.2300	337.5800	343.2300	+0.598%	51	2,419	-9.303%
2026-08-13	341.3000	341.3200	341.1900	341.1900	-1.788%	4	2,469	-8.761%
2026-08-07	347.4000	347.4000	347.4000	347.4000	+0.977%	2	2,469	-10.391%
2026-08-05	341.0700	344.0400	341.0700	344.0400	-0.595%	38	2,469	-9.516%
2026-08-04	346.1000	346.1000	346.1000	346.1000	-11.393%	151	2,470	-10.055%
2026-07-31	408.4000	409.8000	390.6000	390.6000	-4.917%	7	2,569	-20.302%
2026-07-30	410.6000	412.5000	409.6000	410.8000	-10.734%	15	2,562	-24.221%
2026-07-29	429.5000	460.2000	429.5000	460.2000	+10.999%	5	2,547	-32.355%
2026-07-28	422.7000	422.7000	414.5000	414.6000	-1.777%	4	2,547	-24.916%
2026-07-27	431.3800	433.5500	422.1000	422.1000	-2.359%	128	2,543	-26.250%
2026-07-23	432.3000	432.3000	432.3000	432.3000	+5.157%	1	2,541	-27.990%
2026-07-20	411.4000	411.4000	411.1000	411.1000	-2.235%	3	2,541	-24.276%
2026-07-17	420.5000	420.5000	420.5000	420.5000	+4.628%	1	2,541	-25.969%
2026-07-16	401.9000	401.9000	401.9000	401.9000	+1.285%	109	2,494	-22.543%
2026-07-15	400.6200	400.6200	396.8000	396.8000	-2.049%	2	2,463	-21.547%
2026-07-14	401.2000	405.1000	401.1000	405.1000	+0.238%	4	2,463	-23.155%
2026-07-10	404.1400	404.1400	404.1400	404.1400	-0.678%	1	2,464	-22.972%
2026-07-09	406.9000	406.9000	406.9000	406.9000	-1.691%	1	2,464	-23.495%
2026-07-08	413.9000	413.9000	413.9000	413.9000	+3.088%	1	2,464	-24.789%
2026-07-06	403.5700	403.5700	401.4000	401.5000	-3.253%	4	2,465	-22.466%
2026-07-01	415.0000	415.0000	415.0000	415.0000	-11.457%	1	2,462	-24.988%
2026-06-26	468.7000	468.7000	468.7000	468.7000	+4.996%	2	2,444	-33.582%
2026-06-25	446.4000	446.4000	446.4000	446.4000	-1.903%	9	2,442	-30.264%
2026-06-24	455.0200	455.0600	455.0200	455.0600	+2.027%	2	2,442	-31.591%
2026-06-23	451.2000	451.2000	446.0200	446.0200	+4.746%	31	2,442	-30.205%
2026-06-17	422.3000	425.8100	422.3000	425.8100	+0.448%	2	2,443	-26.892%
2026-06-16	423.9100	423.9100	423.9100	423.9100	+2.270%	77	2,443	-26.565%
2026-06-15	418.4200	420.3200	413.5000	414.5000	-8.266%	176	2,259	-24.897%
2026-06-12	458.3400	458.3400	448.3300	451.8500	-3.348%	130	2,259	-31.105%
2026-06-11	497.0700	497.0700	467.5000	467.5000	-5.345%	2	2,259	-33.412%
2026-06-10	493.9000	493.9000	493.9000	493.9000	-0.178%	1	2,259	-36.971%
2026-06-09	506.4500	507.5000	494.7800	494.7800	+5.542%	3	2,260	-37.083%
2026-06-05	432.0000	468.8000	431.1300	468.8000	+12.942%	34	2,260	-33.596%
2026-06-04	415.6600	415.6600	415.0800	415.0800	-2.518%	8	2,250	-25.002%
2026-06-03	422.8500	425.8000	422.8500	425.8000	+3.866%	3	2,255	-26.891%
2026-06-01	414.6800	414.6800	409.0300	409.9500	-0.811%	12	2,254	-24.064%
2026-05-29	418.5000	418.5000	413.1000	413.3000	-1.595%	3	2,256	-24.679%
2026-05-28	421.5700	421.5700	420.0000	420.0000	-2.212%	2	2,255	-25.881%
2026-05-27	433.4700	434.0000	429.5000	429.5000	+0.005%	40	2,254	-27.520%
2026-05-26	426.2200	430.4000	426.2200	429.4800	-1.149%	24	2,280	-27.517%
2026-05-22	434.4700	434.4700	434.4700	434.4700	-2.585%	1	2,264	-28.349%
2026-05-21	457.3900	457.3900	446.0000	446.0000	-1.978%	31	2,264	-30.202%
2026-05-20	460.5000	460.5000	455.0000	455.0000	-2.423%	208	2,264	-31.582%
2026-05-18	467.3000	467.3000	466.3000	466.3000	+2.723%	102	1,940	-33.240%
2026-05-14	461.7000	461.7000	453.9400	453.9400	-2.263%	26	1,940	-31.423%
2026-05-13	464.4500	464.4500	464.4500	464.4500	-3.605%	3	1,908	-32.974%
2026-05-12	489.3200	490.5300	481.8200	481.8200	+1.231%	10	1,908	-35.391%
2026-05-08	475.9600	475.9600	475.9600	475.9600	-3.083%	1	1,908	-34.595%
2026-05-07	491.1000	491.1000	491.1000	491.1000	+0.813%	1	1,908	-36.612%
2026-05-06	487.1400	487.1400	487.1400	487.1400	-3.579%	41	1,867	-36.096%
2026-05-05	507.4000	507.4000	503.9000	505.2200	-0.976%	253	1,905	-38.383%
2026-05-04	512.2800	512.2800	510.1000	510.2000	-0.371%	45	1,848	-38.985%
2026-05-01	503.5000	512.1000	503.5000	512.1000	-1.043%	154	1,830	-39.211%
2026-04-30	539.8400	539.8400	517.5000	517.5000	-4.303%	127	1,830	-39.845%
2026-04-29	540.7700	540.7700	540.7700	540.7700	+0.640%	22	1,726	-42.434%
2026-04-27	537.5900	538.0200	535.4000	537.3300	-0.493%	54	1,704	-42.065%
2026-04-24	548.1700	548.1700	539.9900	539.9900	-5.480%	24	1,650	-42.351%
2026-04-21	548.8200	571.3000	548.8200	571.3000	+2.213%	24	1,621	-45.510%
2026-04-20	559.2000	559.6500	557.3000	558.9300	+1.184%	49	1,621	-44.304%
2026-04-17	558.4300	558.4300	547.4000	552.3900	-4.792%	94	1,621	-43.645%
2026-04-15	588.7800	588.7800	580.1900	580.1900	-3.025%	47	1,603	-46.345%
2026-04-14	598.2900	598.2900	598.2900	598.2900	-8.054%	3	1,583	-47.968%
2026-04-10	650.7000	650.7000	650.7000	650.7000	+0.038%	150	1,583	-52.159%
2026-04-09	650.2500	650.4500	650.2500	650.4500	-3.643%	2	1,508	-52.141%
2026-04-08	675.3200	675.3200	675.0400	675.0400	-12.058%	2	1,508	-53.884%
2026-04-07	767.1200	767.6000	767.1200	767.6000	+1.419%	2	1,508	-59.445%
2026-04-06	768.5400	768.5500	756.8600	756.8600	-6.352%	12	1,506	-58.870%
2026-03-26	790.2700	808.2000	790.2700	808.2000	+3.831%	100	1,518	-61.482%
2026-03-25	778.3800	778.3800	778.3800	778.3800	+5.073%	1	1,468	-60.007%
2026-03-18	736.4500	741.2000	736.4500	740.8000	+1.884%	6	1,506	-57.978%
2026-03-12	727.1000	727.1000	727.1000	727.1000	+3.164%	4	1,503	-57.186%
2026-03-11	704.8000	704.8000	704.8000	704.8000	-6.174%	81	1,503	-55.831%
2026-03-09	755.3000	755.3000	750.6300	751.1800	+3.312%	24	1,422	-58.559%
2026-03-06	727.1000	727.1000	727.1000	727.1000	+4.637%	151	1,392	-57.186%
2026-03-05	683.0000	696.0200	683.0000	694.8800	-4.901%	5	1,338	-55.201%
2026-03-03	730.8900	730.9800	730.6900	730.6900	+14.492%	25	1,334	-57.396%
2026-02-26	651.9000	651.9000	638.2000	638.2000	-6.032%	94	1,252	-51.222%
2026-02-23	679.1700	679.1700	679.1700	679.1700	+8.459%	6	1,241	-54.165%
2026-02-11	621.2000	626.2000	621.0000	626.2000	-7.535%	56	1,241	-50.287%
2026-02-05	677.2300	677.2300	677.2300	677.2300	+6.494%	1	1,224	-54.033%
2026-02-03	616.1400	635.9300	616.1400	635.9300	+2.322%	18	1,223	-51.048%
2026-01-29	644.8800	645.0000	620.2000	621.5000	+4.079%	20	1,223	-49.912%
2026-01-28	596.3100	597.4200	596.3100	597.1400	+0.015%	13	1,220	-47.868%
2026-01-27	596.6100	597.3600	596.2300	597.0500	-0.921%	24	1,220	-47.860%
2026-01-26	602.6000	602.6000	602.6000	602.6000	-1.391%	6	1,220	-48.341%
2026-01-22	611.5000	613.6000	609.9000	611.1000	-2.099%	87	1,220	-49.059%
2026-01-21	624.1000	624.2000	624.1000	624.2000	-0.187%	2	1,178	-50.128%
2025-12-29	625.2600	626.0600	625.2600	625.3700	+1.093%	18	1,176	-50.221%
2025-12-26	618.8300	618.8300	617.5900	618.6100	-9.396%	54	1,176	-49.678%
2025-12-16	682.7600	682.7600	682.7600	682.7600	-3.230%	1	1,181	-54.406%
2025-11-25	705.6600	705.6600	705.5500	705.5500	+5.938%	2	1,165	-55.878%
2025-11-12	665.6000	666.0000	665.6000	666.0000	+0.853%	2	1,166	-53.258%
2025-11-03	660.3200	660.7800	658.7800	660.3700	-0.689%	119	1,089	-52.860%
2025-10-30	664.8300	664.9500	664.8300	664.9500	+4.191%	2	1,089	-53.184%
2025-10-28	638.2000	638.2000	638.2000	638.2000	-17.901%	1	1,089	-51.222%
2025-10-10	767.6200	777.4300	767.2700	777.3500	+15.708%	200	1,065	-59.954%
2025-10-03	680.0000	680.0000	671.8200	671.8200	-2.046%	5	945	-53.663%
2025-09-30	685.0900	685.8500	685.0900	685.8500	+0.417%	2	945	-54.611%
2025-09-29	682.9100	683.0000	682.9100	683.0000	-2.809%	2	945	-54.422%
2025-09-16	702.7400	702.7400	702.7400	702.7400	+1.114%	20	945	-55.702%
2025-09-15	697.4400	697.4900	695.0000	695.0000	-5.784%	52	945	-55.209%
2025-09-09	737.3800	737.6700	737.3800	737.6700	-5.360%	2	894	-57.800%
2025-08-08	785.9300	785.9300	779.3100	779.4500	-3.233%	8	868	-60.062%
2025-08-06	804.2400	807.6000	802.9200	805.4900	-0.946%	18	865	-61.353%
2025-08-04	819.4100	819.4900	813.1800	813.1800	+4.352%	10	861	-61.718%
2025-07-24	779.3600	779.3600	779.2700	779.2700	-2.527%	2	862	-60.052%
2025-07-23	800.5600	801.0800	799.4700	799.4700	-4.858%	4	861	-61.062%
2025-07-16	840.2900	840.2900	840.2900	840.2900	-48.974%	165	859	-62.953%
2025-04-07	1,653.2000	1,653.2000	1,646.8000	1,646.8000	+37.233%	16	644	-81.097%
2025-03-11	1,254.3700	1,254.3700	1,200.0000	1,200.0000	-14.087%	2	628	-74.058%
2024-04-17	1,396.7600	1,396.7600	1,396.7600	1,396.7600	+8.735%	2	628	-77.713%
2024-04-01	1,284.5500	1,284.5500	1,284.5500	1,284.5500	-5.147%	2	2	-75.766%
2024-03-12	1,354.2500	1,354.2500	1,354.2500	1,354.2500	-0.987%	1	2	-77.013%
2024-02-23	1,367.7500	1,367.7500	1,367.7500	1,367.7500	-38.912%	1,250	2	-77.240%
2022-11-30	2,238.9700	2,238.9700	2,238.9700	2,238.9700	+0.770%	1	2	-86.096%
2022-11-23	2,221.8700	2,221.8700	2,221.8700	2,221.8700	0.000%	1	0	-85.989%

.dark-mode .qjvN9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjvN9T{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7200SPX Dec 17 2027 7200.00 Put (SPX271217P07200000)option OPRA

SPX20271217P7200
SPX Dec 17 2027 7200.00 Put (SPX271217P07200000)
option OPRA