Dark

SPX20271217P7250
SPX Dec 17 2027 7250.00 Put (SPX271217P07250000)
option OPRA

EOD

Sep 11, 2026

322.00-6.802%(-23.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	322.9000	322.9000	321.9000	322.0000	-6.802%	9	2,216	0.000%
2026-09-10	345.2000	345.5000	345.2000	345.5000	+5.574%	6	2,216	-6.802%
2026-09-02	326.4000	327.2600	326.4000	327.2600	-4.226%	257	2,216	-1.607%
2026-09-01	339.0000	342.5000	335.7000	341.7000	+2.950%	271	1,963	-5.765%
2026-08-28	332.4700	332.4800	331.9100	331.9100	-6.976%	7	1,726	-2.986%
2026-08-26	356.8000	356.8000	356.8000	356.8000	-0.936%	12	1,719	-9.753%
2026-08-24	359.8000	361.0000	359.0000	360.1700	-1.402%	65	1,731	-10.598%
2026-08-18	366.2000	366.2000	365.2900	365.2900	+1.866%	3	1,208	-11.851%
2026-08-17	358.8000	358.8000	358.4000	358.6000	+1.426%	5	1,208	-10.206%
2026-08-12	353.5600	353.5600	353.5600	353.5600	-0.602%	1	1,208	-8.926%
2026-08-05	355.7000	355.7000	355.7000	355.7000	-0.476%	10	1,207	-9.474%
2026-08-04	368.9000	368.9000	357.4000	357.4000	-6.584%	11	1,208	-9.905%
2026-08-03	382.5900	382.5900	382.5900	382.5900	-5.088%	10	1,218	-15.837%
2026-07-31	421.5000	422.6000	403.1000	403.1000	-4.659%	7	1,218	-20.119%
2026-07-30	423.8000	425.7000	422.8000	422.8000	-4.710%	9	1,214	-23.841%
2026-07-29	443.5000	443.7000	443.5000	443.7000	+3.741%	2	1,214	-27.428%
2026-07-28	436.1000	436.1000	427.6000	427.7000	-2.851%	6	1,214	-24.714%
2026-07-27	440.2500	440.2500	440.2500	440.2500	-1.818%	1	1,214	-26.860%
2026-07-24	431.0000	448.4000	431.0000	448.4000	+0.628%	6	1,213	-28.189%
2026-07-23	445.6000	445.6000	445.6000	445.6000	+6.123%	1	1,212	-27.738%
2026-07-22	419.5200	419.8900	419.5200	419.8900	-0.923%	2	1,212	-23.313%
2026-07-20	424.0000	424.0000	423.8000	423.8000	+1.388%	2	1,212	-24.021%
2026-07-14	413.7000	418.0000	413.4000	418.0000	+0.626%	8	1,214	-22.967%
2026-07-09	414.4000	415.4000	414.4000	415.4000	-0.646%	7	1,207	-22.484%
2026-07-07	418.1000	418.1000	418.1000	418.1000	+0.990%	3	1,207	-22.985%
2026-07-06	413.9000	414.0000	413.9000	414.0000	-2.335%	3	1,207	-22.222%
2026-07-01	423.9000	423.9000	423.9000	423.9000	-2.552%	6	1,204	-24.039%
2026-06-30	435.0000	435.0000	435.0000	435.0000	-4.831%	3	1,210	-25.977%
2026-06-23	464.2000	464.2000	457.0300	457.0800	+4.652%	35	1,207	-29.553%
2026-06-17	436.7600	436.7600	436.7600	436.7600	+0.009%	1	1,241	-26.275%
2026-06-16	436.7200	436.7200	436.7200	436.7200	+1.776%	2	1,241	-26.269%
2026-06-15	428.4000	429.1000	428.4000	429.1000	-9.853%	12	1,249	-24.959%
2026-06-11	472.3000	476.0000	472.3000	476.0000	+2.675%	2	1,249	-32.353%
2026-06-08	463.9000	464.0000	463.6000	463.6000	-0.198%	9	1,248	-30.544%
2026-06-05	445.9000	466.8100	445.6000	464.5200	+6.200%	38	1,244	-30.681%
2026-06-04	437.5500	437.5500	437.3400	437.4000	-0.002%	24	1,210	-26.383%
2026-06-03	437.4100	437.4100	437.4100	437.4100	+2.486%	1	1,210	-26.385%
2026-06-02	428.1000	428.1000	426.2000	426.8000	+1.178%	124	1,210	-24.555%
2026-06-01	428.0200	428.6900	421.5500	421.8300	-0.886%	12	1,176	-23.666%
2026-05-29	425.8000	425.8000	425.6000	425.6000	-4.138%	8	1,176	-24.342%
2026-05-26	443.9700	443.9700	443.9700	443.9700	-1.755%	1	1,176	-27.473%
2026-05-22	447.4700	451.9000	447.4700	451.9000	-4.662%	2	1,176	-28.745%
2026-05-14	474.0000	474.0000	474.0000	474.0000	-3.008%	8	1,175	-32.068%
2026-05-12	488.7000	488.7000	488.7000	488.7000	-2.591%	2	1,181	-34.111%
2026-05-07	501.7000	501.7000	501.7000	501.7000	-0.139%	1	1,181	-35.818%
2026-05-06	503.2000	503.2000	502.4000	502.4000	-3.755%	9	1,180	-35.908%
2026-05-05	523.5000	524.1000	516.4600	522.0000	-6.619%	64	1,189	-38.314%
2026-04-24	559.0000	559.0000	559.0000	559.0000	+0.036%	10	1,175	-42.397%
2026-04-22	565.2000	565.2000	558.8000	558.8000	-2.034%	6	964	-42.377%
2026-04-17	570.1000	570.6000	570.1000	570.4000	-4.830%	5	955	-43.548%
2026-04-16	596.8000	599.5000	596.8000	599.3500	-1.024%	9	958	-46.275%
2026-04-15	605.5500	605.5500	605.5500	605.5500	-1.394%	1	965	-46.825%
2026-04-14	613.7400	614.1100	613.7400	614.1100	-7.653%	2	965	-47.566%
2026-04-10	665.0000	665.0000	665.0000	665.0000	-14.878%	5	965	-51.579%
2026-04-07	797.0000	797.0000	781.2300	781.2300	-10.971%	10	970	-58.783%
2026-03-31	877.5000	877.5000	877.5000	877.5000	-3.804%	2	979	-63.305%
2026-03-30	912.2000	912.2000	912.2000	912.2000	+4.061%	1	977	-64.701%
2026-03-27	876.6000	876.6000	876.6000	876.6000	+13.490%	1	976	-63.267%
2026-03-23	772.4000	772.4000	772.4000	772.4000	+3.179%	7	975	-58.312%
2026-03-12	748.6000	748.6000	748.6000	748.6000	+7.527%	4	982	-56.986%
2026-03-10	696.2000	696.2000	696.2000	696.2000	-7.776%	6	982	-53.749%
2026-03-09	752.8000	754.9000	752.7000	754.9000	+8.108%	50	988	-57.345%
2026-03-05	716.1500	716.1500	698.2800	698.2800	+4.202%	52	938	-53.887%
2026-02-26	659.1500	670.1200	659.1500	670.1200	+2.622%	2	938	-51.949%
2026-02-25	650.9000	653.0000	650.9000	653.0000	-0.995%	107	845	-50.689%
2026-02-20	659.5600	659.5600	659.5600	659.5600	-3.735%	100	845	-51.180%
2026-02-12	685.1500	685.1500	685.1500	685.1500	+8.702%	100	745	-53.003%
2026-02-09	630.3000	630.3000	630.3000	630.3000	-7.197%	4	545	-48.913%
2026-02-04	679.1800	679.1800	679.1800	679.1800	+9.825%	1	549	-52.590%
2026-01-28	618.4200	618.4200	618.4200	618.4200	-0.190%	1	567	-47.932%
2026-01-27	619.6000	619.6000	619.6000	619.6000	-3.157%	2	566	-48.031%
2026-01-23	639.8000	639.8000	639.8000	639.8000	+1.895%	7	568	-49.672%
2026-01-22	631.8000	632.5000	627.8000	627.9000	-4.509%	64	561	-48.718%
2025-12-22	657.5500	657.5500	657.5500	657.5500	-2.892%	1	482	-51.030%
2025-11-03	677.8000	679.0300	677.1300	677.1300	+2.552%	76	482	-52.446%
2025-10-28	660.2800	660.2800	660.2800	660.2800	-6.807%	140	482	-51.233%
2025-10-07	708.9300	708.9300	708.5100	708.5100	0.000%	4	2	-54.553%

.dark-mode .gZhzRm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZhzRm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7250SPX Dec 17 2027 7250.00 Put (SPX271217P07250000)option OPRA

SPX20271217P7250
SPX Dec 17 2027 7250.00 Put (SPX271217P07250000)
option OPRA