Dark

SPX20271217P7300
SPX Dec 17 2027 7300.00 Put (SPX271217P07300000)
option OPRA

EOD

Sep 11, 2026

335.19-6.162%(-22.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	334.0000	335.1900	333.1000	335.1900	-6.162%	6	4,656	0.000%
2026-09-10	358.4000	358.6000	357.2000	357.2000	+5.490%	7	4,656	-6.162%
2026-09-02	338.6100	338.6100	338.6100	338.6100	-5.257%	1	4,404	-1.010%
2026-08-31	354.2700	357.4000	354.2700	357.4000	+2.141%	6	4,403	-6.214%
2026-08-28	352.4000	352.4000	349.9100	349.9100	-5.029%	3	4,403	-4.207%
2026-08-26	368.4400	368.4400	368.4400	368.4400	-0.287%	7	4,405	-9.025%
2026-08-25	371.6000	371.6000	369.4000	369.5000	-1.010%	38	4,398	-9.286%
2026-08-24	375.2000	375.3000	373.2700	373.2700	+0.341%	103	4,400	-10.202%
2026-08-21	372.1000	372.1000	372.0000	372.0000	-1.585%	8	4,423	-9.895%
2026-08-18	377.9900	377.9900	377.9900	377.9900	+2.899%	80	4,420	-11.323%
2026-08-12	367.3400	367.3400	367.3400	367.3400	+1.419%	1	4,420	-8.752%
2026-08-10	362.2000	362.2000	362.2000	362.2000	-0.952%	445	4,399	-7.457%
2026-08-07	365.6800	365.6800	365.6800	365.6800	-0.115%	2	4,200	-8.338%
2026-08-05	363.3000	366.1000	363.3000	366.1000	-7.513%	8	4,535	-8.443%
2026-08-03	395.8400	395.8400	395.8400	395.8400	-4.915%	2	3,698	-15.322%
2026-07-31	437.7000	437.7000	415.9000	416.3000	-5.019%	113	3,698	-19.484%
2026-07-30	437.3000	439.3000	437.3000	438.3000	-4.364%	9	3,693	-23.525%
2026-07-29	454.8000	458.3000	454.8000	458.3000	+3.876%	130	3,693	-26.862%
2026-07-28	448.6100	448.6100	441.2000	441.2000	-1.759%	41	3,758	-24.028%
2026-07-27	453.2200	453.2200	449.1000	449.1000	+0.560%	25	3,727	-25.364%
2026-07-24	461.7300	461.7300	444.4000	446.6000	-2.786%	14	3,715	-24.946%
2026-07-23	459.4000	459.4000	459.4000	459.4000	+5.126%	1	3,725	-27.037%
2026-07-20	437.0000	437.0000	437.0000	437.0000	+2.402%	1	3,724	-23.297%
2026-07-16	426.7500	426.7500	426.7500	426.7500	-0.986%	12	3,725	-21.455%
2026-07-14	426.5000	431.0000	426.5000	431.0000	+0.630%	14	3,725	-22.230%
2026-07-09	432.5500	432.5500	428.3000	428.3000	-2.024%	2	3,735	-21.739%
2026-07-07	439.3300	439.3300	437.1500	437.1500	+2.425%	11	3,734	-23.324%
2026-07-06	428.1000	429.3000	426.7000	426.8000	-4.902%	308	3,734	-21.464%
2026-07-02	445.5000	448.8000	445.4000	448.8000	+2.424%	62	3,479	-25.314%
2026-06-30	438.1800	438.1800	438.1800	438.1800	-8.959%	162	3,409	-23.504%
2026-06-29	481.3000	481.3000	481.3000	481.3000	+0.781%	2	3,355	-30.357%
2026-06-26	479.7100	481.4600	477.5700	477.5700	-0.983%	10	3,355	-29.813%
2026-06-25	476.4000	482.3100	472.3000	482.3100	-0.310%	24	3,345	-30.503%
2026-06-24	490.3100	490.3100	483.8100	483.8100	+0.563%	3	3,365	-30.719%
2026-06-23	482.7000	482.7000	478.2400	481.1000	+6.871%	9	3,362	-30.328%
2026-06-22	446.8000	455.6000	446.8000	450.1700	+0.370%	115	3,349	-25.541%
2026-06-18	448.4000	448.5100	447.1200	448.5100	-0.504%	16	2,166	-25.266%
2026-06-17	451.7200	453.2200	448.4000	450.7800	+0.674%	1,574	2,166	-25.642%
2026-06-16	445.6300	449.5800	443.6700	447.7600	+1.949%	24	2,166	-25.141%
2026-06-15	442.0700	442.2400	438.8000	439.2000	-8.221%	72	2,275	-23.682%
2026-06-12	486.5200	486.5200	478.5400	478.5400	-7.098%	50	2,275	-29.956%
2026-06-10	515.1000	515.1000	515.1000	515.1000	0.000%	31	2,275	-34.927%
2026-06-09	507.2000	515.1000	507.2000	515.1000	+10.908%	7	2,275	-34.927%
2026-06-05	459.0500	464.7900	459.0500	464.4400	+5.387%	17	2,281	-27.829%
2026-06-01	441.7600	441.7600	439.6000	440.7000	+0.660%	112	2,290	-23.941%
2026-05-29	439.9900	439.9900	436.9200	437.8100	-1.664%	59	2,270	-23.439%
2026-05-28	445.2200	445.2200	445.2200	445.2200	-2.614%	1	2,267	-24.714%
2026-05-26	455.8500	457.1700	455.8500	457.1700	-6.488%	2	2,267	-26.682%
2026-05-20	488.8900	488.8900	488.8900	488.8900	-1.936%	100	2,267	-31.439%
2026-05-19	492.8100	498.5400	492.2500	498.5400	+0.445%	10	2,347	-32.766%
2026-05-18	496.3300	496.3300	496.3300	496.3300	-0.475%	100	2,347	-32.466%
2026-05-13	507.0100	507.0100	498.7000	498.7000	-0.835%	201	2,347	-32.787%
2026-05-12	518.2300	519.6300	502.9000	502.9000	-0.099%	36	2,253	-33.349%
2026-05-08	502.7900	503.4000	502.7900	503.4000	-2.315%	2	2,253	-33.415%
2026-05-07	515.6500	515.6500	515.3300	515.3300	-0.021%	21	2,252	-34.956%
2026-05-06	515.4900	515.4900	515.4400	515.4400	-7.761%	123	2,233	-34.970%
2026-05-04	553.4200	560.4300	553.4200	558.8100	-2.226%	8	2,139	-40.017%
2026-04-29	573.6000	573.6000	571.5300	571.5300	-1.900%	23	2,218	-41.352%
2026-04-28	582.6000	582.6000	582.6000	582.6000	+2.405%	14	2,197	-42.467%
2026-04-27	570.5000	570.5000	567.1500	568.9200	-0.226%	76	2,183	-41.083%
2026-04-24	582.1700	582.1700	570.1500	570.2100	-2.278%	29	2,113	-41.216%
2026-04-23	574.9600	596.2800	574.9600	583.5000	+1.528%	10	2,113	-42.555%
2026-04-22	574.7200	574.7200	574.7200	574.7200	-4.974%	3	2,109	-41.678%
2026-04-21	587.5300	604.8000	579.9800	604.8000	+3.006%	27	2,107	-44.578%
2026-04-20	589.8200	589.8200	586.8000	587.1500	+0.133%	6	2,107	-42.912%
2026-04-17	576.7000	589.1000	576.7000	586.3700	-4.717%	129	2,105	-42.836%
2026-04-16	615.4000	615.4000	615.4000	615.4000	-0.146%	125	2,069	-45.533%
2026-04-15	615.5000	616.3000	615.2000	616.3000	-11.055%	3	2,078	-45.613%
2026-04-10	692.3000	693.2000	692.3000	692.9000	+0.521%	4	2,077	-51.625%
2026-04-09	689.3100	689.3100	689.3100	689.3100	-3.173%	1	2,075	-51.373%
2026-04-08	707.9800	712.0000	707.9800	711.9000	-13.380%	4	2,074	-52.916%
2026-04-02	847.7000	847.7000	821.8700	821.8700	+0.535%	2	2,069	-59.216%
2026-04-01	815.7000	817.5000	815.7000	817.5000	-3.710%	2	2,069	-58.998%
2026-03-31	849.2000	849.2000	849.0000	849.0000	-8.694%	13	2,067	-60.519%
2026-03-30	929.8400	929.8400	929.8400	929.8400	+1.144%	1	2,054	-63.952%
2026-03-27	919.3200	919.3200	919.3200	919.3200	+11.009%	2	2,054	-63.539%
2026-03-24	828.1500	828.1500	828.1500	828.1500	-1.220%	2	2,054	-59.525%
2026-03-20	838.3800	838.3800	838.3800	838.3800	+12.098%	5	2,052	-60.019%
2026-03-17	747.9000	747.9000	747.9000	747.9000	-4.115%	1	1,906	-55.183%
2026-03-12	765.5100	780.0000	765.5100	780.0000	+4.000%	3	2,060	-57.027%
2026-03-06	750.0000	750.0000	750.0000	750.0000	+4.584%	1	2,061	-55.308%
2026-03-05	735.9900	737.7200	716.5100	717.1300	-0.203%	112	2,060	-53.260%
2026-03-03	718.6100	719.5000	718.5400	718.5900	+3.991%	50	2,060	-53.354%
2026-03-02	691.0100	691.0100	691.0100	691.0100	-1.242%	1	2,010	-51.493%
2026-02-27	704.2100	704.2100	699.7000	699.7000	+1.329%	28	2,010	-52.095%
2026-02-26	690.5200	690.5200	690.5200	690.5200	+4.308%	1	1,998	-51.458%
2026-02-25	662.0000	662.0000	662.0000	662.0000	-2.423%	65	1,933	-49.367%
2026-02-20	683.6700	683.6700	678.4400	678.4400	-4.107%	2	1,933	-50.594%
2026-02-17	707.5000	707.5000	707.5000	707.5000	+1.129%	9	1,933	-52.623%
2026-02-12	696.1000	699.7000	695.5000	699.6000	+6.598%	4	1,942	-52.088%
2026-02-11	656.3000	656.3000	656.3000	656.3000	-2.753%	250	1,938	-48.927%
2026-02-06	674.8800	674.8800	674.8800	674.8800	-7.437%	1	1,813	-50.333%
2026-02-05	729.1000	729.1000	729.1000	729.1000	+14.093%	2	1,812	-54.027%
2026-02-02	639.0400	639.0400	639.0400	639.0400	-3.657%	91	1,814	-47.548%
2026-01-30	662.7000	663.3000	662.7000	663.3000	+2.345%	78	1,724	-49.466%
2026-01-23	648.1000	648.1000	648.1000	648.1000	-0.062%	1	1,687	-48.281%
2026-01-22	648.5000	648.5000	648.5000	648.5000	-1.436%	86	1,601	-48.313%
2026-01-14	669.2900	669.2900	657.9500	657.9500	+3.717%	88	1,686	-49.055%
2026-01-12	634.3700	634.3700	634.3700	634.3700	-4.921%	1	1,600	-47.162%
2026-01-08	667.2000	667.2000	667.2000	667.2000	+1.186%	55	1,599	-49.762%
2026-01-06	658.9000	664.8200	658.9000	659.3800	-1.585%	4	1,554	-49.166%
2026-01-05	670.0000	670.0000	670.0000	670.0000	+1.056%	42	1,522	-49.972%
2025-12-30	663.0000	663.0000	663.0000	663.0000	+0.837%	105	1,510	-49.443%
2025-12-23	657.5000	657.5000	657.5000	657.5000	-7.853%	1	1,493	-49.021%
2025-12-16	713.5300	713.5300	713.5300	713.5300	+2.152%	6	1,492	-53.024%
2025-12-09	698.3500	698.5000	698.3500	698.5000	-1.896%	5	1,036	-52.013%
2025-11-28	712.0000	712.0000	712.0000	712.0000	-1.406%	1	631	-52.923%
2025-11-26	722.1500	722.1500	722.1500	722.1500	-11.879%	6	624	-53.584%
2025-11-21	819.0000	819.5000	807.1000	819.5000	-4.365%	3	624	-59.098%
2025-11-20	856.9000	856.9000	856.9000	856.9000	+6.712%	2	621	-60.883%
2025-11-18	803.0000	803.0000	803.0000	803.0000	+14.079%	2	620	-58.258%
2025-11-11	703.9000	703.9000	703.9000	703.9000	+0.414%	8	618	-52.381%
2025-11-10	701.0000	701.0000	701.0000	701.0000	-6.308%	1	610	-52.184%
2025-11-06	748.2000	748.2000	748.2000	748.2000	+7.554%	2	609	-55.200%
2025-11-03	695.5700	695.6500	695.5700	695.6500	+0.310%	21	592	-51.816%
2025-10-31	693.5000	693.5000	693.5000	693.5000	+2.135%	6	592	-51.667%
2025-10-29	679.0000	679.0000	679.0000	679.0000	+0.208%	108	556	-50.635%
2025-10-28	677.5900	677.5900	677.5900	677.5900	+0.299%	103	517	-50.532%
2025-10-27	675.5700	675.5700	675.5700	675.5700	-6.696%	1	170	-50.384%
2025-10-21	724.0500	724.0500	724.0500	724.0500	-6.029%	10	170	-53.706%
2025-10-17	770.5000	770.5000	770.5000	770.5000	+0.299%	30	164	-56.497%
2025-10-10	768.2000	768.2000	768.2000	768.2000	+6.545%	25	93	-56.367%
2025-10-09	721.0100	721.0100	721.0100	721.0100	+0.274%	1	68	-53.511%
2025-09-19	719.0400	719.0400	719.0400	719.0400	-11.622%	1	69	-53.384%
2025-09-03	813.6700	813.6700	813.6000	813.6000	+2.453%	2	68	-58.802%
2025-08-15	799.7700	799.7700	794.1200	794.1200	-1.314%	4	69	-57.791%
2025-08-12	804.7400	804.7400	804.6900	804.6900	-3.027%	2	67	-58.345%
2025-08-11	824.3600	829.8100	824.1600	829.8100	+0.426%	4	66	-59.606%
2025-08-08	831.0100	831.8400	825.7400	826.2900	-4.483%	16	64	-59.434%
2025-08-07	864.4100	865.0700	864.4100	865.0700	+1.655%	2	57	-61.253%
2025-08-06	864.7600	864.9000	850.2300	850.9900	-2.371%	10	56	-60.612%
2025-08-05	854.7300	871.7700	853.6900	871.6600	+1.306%	14	53	-61.546%
2025-08-04	864.8900	865.1200	860.4200	860.4200	+3.898%	22	51	-61.043%
2025-07-24	825.3000	829.6400	825.3000	828.1400	-11.837%	84	48	-59.525%
2025-06-30	939.3300	939.3300	939.3300	939.3300	-30.047%	1	6	-64.316%
2025-05-01	1,329.2300	1,349.9800	1,328.9600	1,342.8100	0.000%	10	5	-75.038%

.dark-mode .SGLkKc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SGLkKc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7300SPX Dec 17 2027 7300.00 Put (SPX271217P07300000)option OPRA

SPX20271217P7300
SPX Dec 17 2027 7300.00 Put (SPX271217P07300000)
option OPRA