Dark

SPX20271217P7400
SPX Dec 17 2027 7400.00 Put (SPX271217P07400000)
option OPRA

EOD

Sep 10, 2026

383.80+3.607%(+13.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	383.7000	383.9000	383.7000	383.8000	+3.607%	3	2,989	0.000%
2026-09-09	369.0900	370.4400	369.0900	370.4400	+4.223%	6	2,987	+3.607%
2026-09-08	355.3100	355.4300	355.3100	355.4300	+2.904%	2	2,990	+7.982%
2026-09-03	345.4000	345.4000	345.4000	345.4000	-5.006%	2	2,991	+11.118%
2026-09-02	362.4000	363.6000	362.4000	363.6000	-4.316%	3	2,989	+5.556%
2026-09-01	383.7900	383.7900	374.1800	380.0000	+1.735%	222	2,989	+1.000%
2026-08-31	374.1800	374.1800	373.5200	373.5200	-0.941%	3	2,930	+2.752%
2026-08-28	364.8200	377.0700	364.2800	377.0700	+0.552%	6	2,930	+1.785%
2026-08-27	376.1400	376.1400	375.0000	375.0000	-3.846%	5	2,930	+2.347%
2026-08-26	396.1900	396.1900	387.0000	390.0000	-1.065%	3	2,929	-1.590%
2026-08-25	395.1700	396.2900	394.1000	394.2000	-1.129%	17	2,929	-2.638%
2026-08-24	402.8200	403.2100	398.7000	398.7000	-1.701%	6	2,922	-3.737%
2026-08-20	402.1700	406.5000	402.1700	405.6000	+3.028%	44	2,926	-5.375%
2026-08-17	393.7500	393.7500	393.6200	393.6800	+2.449%	6	2,892	-2.510%
2026-08-14	385.8000	385.8000	384.2700	384.2700	-0.039%	3	2,895	-0.122%
2026-08-13	384.4400	384.4400	384.4200	384.4200	-1.683%	4	2,894	-0.161%
2026-08-12	390.9000	391.0000	390.9000	391.0000	-1.108%	23	2,896	-1.841%
2026-08-11	395.3800	395.3800	395.3800	395.3800	+1.353%	2	2,882	-2.929%
2026-08-10	390.0000	390.4000	390.0000	390.1000	+0.026%	4	2,882	-1.615%
2026-08-07	390.0000	390.0000	390.0000	390.0000	-1.391%	11	2,881	-1.590%
2026-08-06	395.0000	396.1000	395.0000	395.5000	+1.151%	4	2,881	-2.958%
2026-08-05	391.4000	391.4000	391.0000	391.0000	-0.255%	513	2,879	-1.841%
2026-08-04	402.0000	402.0000	392.0000	392.0000	-11.572%	10	3,177	-2.092%
2026-07-31	474.0000	474.1500	443.3000	443.3000	-5.217%	21	3,176	-13.422%
2026-07-30	466.2000	467.7000	465.9000	467.7000	-9.763%	13	3,159	-17.939%
2026-07-29	486.8000	518.8000	476.4600	518.3000	+7.692%	117	3,139	-25.950%
2026-07-27	490.2900	490.3400	481.2800	481.2800	-1.741%	8	3,091	-20.254%
2026-07-24	479.3200	491.7700	472.3000	489.8100	+0.371%	28	3,085	-21.643%
2026-07-23	491.6300	496.5200	488.0000	488.0000	+2.135%	19	3,064	-21.352%
2026-07-20	468.1400	478.2000	463.8000	477.8000	+0.861%	19	3,046	-19.674%
2026-07-17	473.7200	473.7200	473.7200	473.7200	+1.766%	1	3,042	-18.982%
2026-07-16	454.0000	465.5000	454.0000	465.5000	+3.192%	14	3,041	-17.551%
2026-07-15	446.4000	451.1000	446.4000	451.1000	-0.595%	11	3,041	-14.919%
2026-07-14	453.1000	453.8000	453.1000	453.8000	+1.286%	3	3,046	-15.425%
2026-07-13	448.0400	448.0400	448.0400	448.0400	+0.410%	1	3,046	-14.338%
2026-07-10	451.8700	451.8700	446.2100	446.2100	-1.766%	213	3,047	-13.987%
2026-07-09	454.2300	454.2300	454.2300	454.2300	-2.839%	10	2,889	-15.505%
2026-07-08	476.8000	476.9000	467.5000	467.5000	+0.635%	18	2,889	-17.904%
2026-07-07	458.2000	464.5500	458.2000	464.5500	+2.538%	11	2,879	-17.382%
2026-07-06	459.4500	459.4500	453.0500	453.0500	-5.556%	4	2,879	-15.285%
2026-07-02	457.4200	479.7000	455.4600	479.7000	+1.869%	36	2,879	-19.992%
2026-07-01	467.0500	470.9000	460.2200	470.9000	+1.045%	18	2,879	-18.496%
2026-06-30	472.1000	472.1000	465.8900	466.0300	-8.370%	39	2,878	-17.645%
2026-06-26	507.7000	508.6000	507.2000	508.6000	-0.916%	4	2,878	-24.538%
2026-06-25	504.2000	513.6000	499.9600	513.3000	-0.980%	105	2,878	-25.229%
2026-06-24	506.9500	518.8200	506.9500	518.3800	+0.931%	29	2,833	-25.962%
2026-06-23	507.7000	513.6000	499.9300	513.6000	+7.252%	185	2,807	-25.273%
2026-06-22	464.5100	480.6500	464.4800	478.8700	+1.714%	28	2,717	-19.853%
2026-06-18	481.7900	481.7900	470.8000	470.8000	-2.409%	30	2,734	-18.479%
2026-06-17	475.5600	482.4200	475.5600	482.4200	+1.798%	4	2,734	-20.443%
2026-06-16	473.9200	477.4900	473.0000	473.9000	+1.391%	6	2,734	-19.012%
2026-06-15	473.3500	473.3500	466.2000	467.4000	-8.254%	86	2,700	-17.886%
2026-06-12	507.4700	511.3700	507.0000	509.4500	-9.092%	141	2,700	-24.664%
2026-06-10	525.2900	560.4000	525.2900	560.4000	+5.682%	119	2,700	-31.513%
2026-06-09	554.4200	565.9900	530.2700	530.2700	+3.710%	8	2,614	-27.622%
2026-06-08	508.5000	511.3000	508.5000	511.3000	-4.075%	5	2,614	-24.936%
2026-06-05	488.3400	533.0200	483.6000	533.0200	+14.161%	196	2,613	-27.995%
2026-06-04	465.2200	467.3000	465.2200	466.9000	+0.301%	5	2,567	-17.798%
2026-06-02	464.4100	465.5000	464.4100	465.5000	+1.068%	153	2,306	-17.551%
2026-06-01	471.7900	471.7900	460.1000	460.5800	-0.844%	215	2,305	-16.670%
2026-05-29	467.0400	467.0400	464.5000	464.5000	-1.635%	11	2,196	-17.374%
2026-05-28	472.2200	472.2200	472.2200	472.2200	-5.613%	1	2,202	-18.724%
2026-05-21	500.7700	500.7700	499.6000	500.3000	-1.998%	65	2,201	-23.286%
2026-05-20	514.0000	514.0000	510.5000	510.5000	-3.688%	15	2,201	-24.819%
2026-05-19	531.3300	531.3300	520.1600	530.0500	+1.647%	30	2,184	-27.592%
2026-05-18	526.1400	528.0800	518.7000	521.4600	-0.275%	280	2,184	-26.399%
2026-05-15	526.5600	526.5600	522.0000	522.9000	+0.732%	7	2,184	-26.602%
2026-05-14	519.1000	519.1000	519.1000	519.1000	-2.566%	1	1,989	-26.064%
2026-05-12	539.7000	539.7000	532.1000	532.7700	+0.032%	12	1,988	-27.961%
2026-05-11	535.0000	535.0000	529.4000	532.6000	-0.131%	6	1,988	-27.938%
2026-05-08	534.8000	534.8000	532.6700	533.3000	-2.274%	12	1,983	-28.033%
2026-05-07	538.7000	550.2000	538.7000	545.7100	+0.671%	32	1,981	-29.670%
2026-05-06	541.8400	542.0700	541.8400	542.0700	-4.950%	52	1,966	-29.197%
2026-05-04	574.6000	574.6000	570.3000	570.3000	+0.257%	6	1,274	-32.702%
2026-05-01	567.5800	568.8400	565.1800	568.8400	-7.477%	29	1,263	-32.529%
2026-04-28	614.8100	614.8100	614.8100	614.8100	-0.209%	1	1,263	-37.574%
2026-04-23	616.1000	616.1000	616.1000	616.1000	+0.835%	553	1,263	-37.705%
2026-04-22	616.2100	616.2100	611.0000	611.0000	-4.516%	12	842	-37.185%
2026-04-21	639.9000	639.9000	639.9000	639.9000	+2.260%	1	839	-40.022%
2026-04-20	628.4800	628.4800	625.7600	625.7600	+2.093%	253	839	-38.667%
2026-04-17	614.4100	614.4100	612.9100	612.9300	-4.587%	64	741	-37.383%
2026-04-16	644.1600	644.1600	642.2000	642.4000	-9.254%	7	677	-40.255%
2026-04-13	715.5200	715.5200	707.9100	707.9100	-19.492%	11	670	-45.784%
2026-04-07	879.3000	879.3000	879.3000	879.3000	+4.424%	1	659	-56.352%
2026-04-06	844.6000	844.6000	842.0500	842.0500	-3.596%	5	659	-54.421%
2026-04-02	873.4600	873.4600	873.4600	873.4600	+0.030%	2	652	-56.060%
2026-04-01	873.2000	873.2000	873.2000	873.2000	+0.541%	1	652	-56.047%
2026-03-26	868.5000	868.5000	868.5000	868.5000	+2.323%	2	651	-55.809%
2026-03-25	848.2400	849.4300	847.6700	848.7800	-3.002%	4	649	-54.782%
2026-03-24	882.7000	882.7000	869.2900	875.0500	+1.420%	13	649	-56.140%
2026-03-23	834.1000	862.8000	834.1000	862.8000	-6.678%	4	648	-55.517%
2026-03-20	924.6400	924.6400	924.5400	924.5400	+9.739%	2	650	-58.487%
2026-03-19	870.6000	875.1000	842.4900	842.4900	+5.245%	8	649	-54.445%
2026-03-17	802.3000	802.3000	800.5000	800.5000	-3.251%	5	645	-52.055%
2026-03-12	825.0000	829.3000	825.0000	827.4000	+4.827%	8	641	-53.614%
2026-03-10	789.3000	789.3000	789.3000	789.3000	+1.361%	1	633	-51.375%
2026-03-09	776.3000	778.7000	776.3000	778.7000	-1.971%	2	632	-50.713%
2026-03-06	797.6500	797.7700	794.3600	794.3600	+4.666%	5	630	-51.684%
2026-03-05	758.9500	758.9500	758.9500	758.9500	+4.090%	1	625	-49.430%
2026-03-04	730.4500	730.4500	729.1300	729.1300	+2.062%	3	625	-47.362%
2026-02-26	720.9800	720.9800	714.4000	714.4000	-4.322%	76	625	-46.277%
2026-02-19	746.6700	746.6700	746.6700	746.6700	+2.060%	1	549	-48.598%
2026-02-18	730.5000	731.6000	730.5000	731.6000	+4.769%	3	549	-47.540%
2026-02-11	697.9800	698.3000	697.9800	698.3000	-1.759%	5	548	-45.038%
2026-02-06	711.0000	711.1800	710.2500	710.8000	-0.070%	50	545	-46.005%
2026-02-04	712.1600	712.1600	710.7400	711.3000	+5.722%	4	495	-46.042%
2026-01-27	672.8000	672.8000	672.8000	672.8000	-0.271%	5	495	-42.955%
2026-01-26	677.5400	677.5400	674.6300	674.6300	-3.168%	5	491	-43.110%
2026-01-23	696.7000	696.7000	696.7000	696.7000	+0.636%	8	489	-44.912%
2026-01-22	683.9000	692.3000	683.9000	692.3000	-2.507%	11	481	-44.562%
2026-01-21	710.1000	710.1000	710.1000	710.1000	+3.740%	7	473	-45.951%
2026-01-15	684.5000	684.5000	684.5000	684.5000	-2.590%	3	473	-43.930%
2026-01-08	706.0400	706.0400	702.7000	702.7000	-0.764%	5	473	-45.382%
2026-01-05	707.6800	708.1100	707.6800	708.1100	-0.680%	50	473	-45.799%
2025-12-31	712.9600	712.9600	712.9600	712.9600	+1.612%	328	176	-46.168%
2025-12-30	701.6200	701.6500	701.6200	701.6500	-5.438%	2	176	-45.300%
2025-12-19	742.0000	742.0000	742.0000	742.0000	-15.206%	1	176	-48.275%
2025-11-18	872.3900	875.0600	872.3900	875.0600	+9.347%	2	176	-56.140%
2025-11-17	800.1900	801.1300	800.1900	800.2600	+1.417%	6	175	-52.041%
2025-11-14	788.5300	789.0800	788.5300	789.0800	+5.001%	2	176	-51.361%
2025-11-10	751.8000	751.8000	751.5000	751.5000	-5.129%	8	175	-48.929%
2025-10-10	788.3700	792.1300	788.3700	792.1300	+4.111%	3	171	-51.548%
2025-10-07	760.8500	760.8500	760.8500	760.8500	+0.927%	1	174	-49.556%
2025-10-03	753.9800	753.9800	753.8600	753.8600	-0.179%	2	174	-49.089%
2025-09-29	755.2100	755.2100	755.2100	755.2100	-6.496%	1	175	-49.180%
2025-09-25	807.6800	807.6800	807.6800	807.6800	+5.480%	1	174	-52.481%
2025-09-19	765.7200	765.7200	765.7200	765.7200	-3.140%	1	175	-49.877%
2025-09-11	795.5300	795.5300	790.5400	790.5400	-8.586%	3	174	-51.451%
2025-09-03	864.7200	864.7900	864.7200	864.7900	+3.026%	2	173	-55.619%
2025-08-28	839.3900	839.3900	839.3900	839.3900	-0.133%	3	173	-54.276%
2025-08-27	840.3100	840.5100	840.3100	840.5100	-0.156%	3	173	-54.337%
2025-08-15	843.1700	848.4500	840.7200	841.8200	-0.683%	22	173	-54.408%
2025-08-14	851.4400	851.4400	847.6100	847.6100	-0.724%	2	162	-54.720%
2025-08-13	849.7500	853.7900	849.7500	853.7900	+0.294%	4	162	-55.047%
2025-08-12	863.6800	863.6800	850.2600	851.2900	-4.261%	12	160	-54.915%
2025-08-11	872.8700	889.1800	871.7100	889.1800	+1.660%	34	154	-56.837%
2025-08-08	877.5700	885.3900	874.3900	874.6600	-4.674%	36	137	-56.120%
2025-08-07	915.0000	918.1300	914.7400	917.5500	+1.922%	6	120	-58.171%
2025-08-06	902.6100	904.5300	900.2500	900.2500	-2.397%	40	117	-57.367%
2025-08-05	903.3500	929.4200	903.3400	922.3600	+1.088%	36	97	-58.389%
2025-08-04	917.1300	919.5700	911.2200	912.4300	-4.209%	49	79	-57.936%
2025-08-01	952.5200	952.5200	952.5200	952.5200	+8.712%	2	61	-59.707%
2025-07-24	876.4700	876.4700	876.1900	876.1900	-1.495%	2	59	-56.197%
2025-07-23	908.2700	908.8600	889.4900	889.4900	0.000%	116	58	-56.852%

.dark-mode .xlYgB4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlYgB4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7400SPX Dec 17 2027 7400.00 Put (SPX271217P07400000)option OPRA

SPX20271217P7400
SPX Dec 17 2027 7400.00 Put (SPX271217P07400000)
option OPRA