Dark

SPX20271217P7500
SPX Dec 17 2027 7500.00 Put (SPX271217P07500000)
option OPRA

EOD

Sep 10, 2026

409.20+3.117%(+12.37)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	410.3400	410.3400	409.0000	409.2000	+3.117%	12	8,178	0.000%
2026-09-09	400.7500	400.7500	396.8300	396.8300	+2.718%	31	8,172	+3.117%
2026-09-08	387.3300	387.3300	386.3300	386.3300	+3.880%	7	8,284	+5.920%
2026-09-03	371.9000	371.9000	371.9000	371.9000	-8.399%	22	8,284	+10.030%
2026-09-01	402.0900	406.0000	400.2600	406.0000	+2.905%	152	8,384	+0.788%
2026-08-31	407.5000	407.5000	394.5400	394.5400	-1.422%	17	8,403	+3.716%
2026-08-28	390.9400	402.4700	388.9800	400.2300	-1.178%	14	8,396	+2.241%
2026-08-27	405.0000	405.0000	405.0000	405.0000	-3.456%	25	8,387	+1.037%
2026-08-26	422.7100	422.7100	419.5000	419.5000	-0.453%	2	8,398	-2.455%
2026-08-25	422.0100	422.7200	420.4000	421.4100	-0.719%	14	8,397	-2.897%
2026-08-24	427.4400	427.4400	424.4600	424.4600	+0.329%	612	8,378	-3.595%
2026-08-21	423.0700	423.0700	423.0700	423.0700	-2.180%	51	7,817	-3.278%
2026-08-20	431.7000	432.7000	431.7000	432.5000	+1.075%	13	7,816	-5.387%
2026-08-18	428.3000	428.6000	427.9000	427.9000	+1.929%	7	7,860	-4.370%
2026-08-17	415.0000	419.8000	413.8800	419.8000	+2.323%	8	7,860	-2.525%
2026-08-13	406.4100	410.2700	406.4100	410.2700	-2.130%	25	7,860	-0.261%
2026-08-11	419.5000	422.1000	419.2000	419.2000	+1.344%	19	7,886	-2.385%
2026-08-10	405.8000	414.2200	405.8000	413.6400	-0.111%	35	7,900	-1.073%
2026-08-07	414.1100	414.1100	414.1000	414.1000	-1.299%	2	7,918	-1.183%
2026-08-06	416.2100	421.7300	415.5900	419.5500	+0.515%	202	7,917	-2.467%
2026-08-05	415.5400	417.4000	415.5400	417.4000	+0.019%	4	7,891	-1.965%
2026-08-04	439.2500	439.2500	417.3200	417.3200	-6.702%	71	7,888	-1.946%
2026-08-03	462.0900	462.0900	447.3000	447.3000	-5.273%	284	7,907	-8.518%
2026-07-31	499.1300	499.1300	471.3500	472.2000	-4.706%	998	7,794	-13.342%
2026-07-30	511.4800	511.4800	495.5200	495.5200	-9.774%	10	6,990	-17.420%
2026-07-29	505.6100	553.0000	504.6600	549.2000	+10.045%	38	6,990	-25.492%
2026-07-28	512.2800	516.8800	497.7200	499.0700	-2.314%	206	6,979	-18.007%
2026-07-27	522.3900	522.3900	508.1200	510.8900	-2.278%	77	6,826	-19.904%
2026-07-24	511.2200	522.8000	502.2000	522.8000	-0.816%	153	6,818	-21.729%
2026-07-23	520.9900	527.1000	520.3400	527.1000	+7.374%	271	6,826	-22.368%
2026-07-22	482.5300	490.9000	482.1500	490.9000	+1.196%	15	6,591	-16.643%
2026-07-21	499.8400	499.8400	485.1000	485.1000	-4.570%	11	6,591	-15.646%
2026-07-20	491.4900	508.3300	491.4900	508.3300	+1.094%	15	6,585	-19.501%
2026-07-17	513.9700	513.9700	501.7700	502.8300	+2.946%	28	6,589	-18.621%
2026-07-16	479.8300	490.5200	479.8300	488.4400	+2.620%	18	6,576	-16.223%
2026-07-15	476.8700	476.8700	475.9700	475.9700	-1.923%	2	6,578	-14.028%
2026-07-14	485.1800	485.3000	485.1800	485.3000	-0.757%	84	6,578	-15.681%
2026-07-13	476.8700	489.0000	476.8700	489.0000	+3.429%	6	6,495	-16.319%
2026-07-10	479.0800	479.0800	472.5700	472.7900	-2.049%	158	7,209	-13.450%
2026-07-09	488.3900	493.8900	482.5800	482.6800	-3.483%	557	7,107	-15.223%
2026-07-08	516.5000	517.2400	495.8000	500.1000	+3.900%	260	6,925	-18.176%
2026-07-06	490.2000	490.3000	481.3200	481.3300	-5.751%	156	6,221	-14.986%
2026-07-02	489.9800	510.7000	489.9800	510.7000	+2.345%	136	6,085	-19.875%
2026-07-01	498.5100	499.0000	489.4500	499.0000	+1.141%	304	6,085	-17.996%
2026-06-30	498.8700	498.8700	493.3700	493.3700	-4.140%	113	6,077	-17.060%
2026-06-29	514.7900	514.7900	514.6800	514.6800	-3.958%	11	6,026	-20.494%
2026-06-25	533.5000	535.8900	533.5000	535.8900	+2.055%	11	5,976	-23.641%
2026-06-24	525.1000	525.1000	525.1000	525.1000	-2.506%	1,150	5,983	-22.072%
2026-06-23	538.4000	538.7000	532.2900	538.6000	+6.009%	67	5,377	-24.025%
2026-06-22	496.1000	509.6200	496.1000	508.0700	+0.848%	346	5,405	-19.460%
2026-06-18	504.5000	504.9000	500.6200	503.8000	-4.627%	19	4,586	-18.777%
2026-06-17	510.4400	528.2400	504.1000	528.2400	+5.101%	802	4,586	-22.535%
2026-06-16	496.4000	506.7300	496.2500	502.6000	+1.005%	1,649	4,586	-18.583%
2026-06-15	496.1800	497.6000	495.7000	497.6000	-7.884%	23	3,269	-17.765%
2026-06-12	537.7000	550.0800	535.7000	540.1900	-8.442%	333	3,269	-24.249%
2026-06-11	587.8100	590.0000	586.8800	590.0000	+1.389%	7	3,269	-30.644%
2026-06-10	590.1200	590.1200	581.9200	581.9200	+2.046%	2	3,266	-29.681%
2026-06-09	572.6600	572.6600	570.2500	570.2500	+2.640%	302	3,266	-28.242%
2026-06-05	517.6000	562.1100	515.3900	555.5800	+12.012%	28	3,275	-26.347%
2026-06-04	493.7600	496.0000	493.7600	496.0000	-1.959%	4	3,273	-17.500%
2026-06-03	501.6900	505.9100	501.6900	505.9100	+2.625%	177	3,235	-19.116%
2026-06-02	495.6900	495.6900	492.5200	492.9700	+0.077%	19	3,122	-16.993%
2026-06-01	497.4500	497.4500	492.5900	492.5900	-0.605%	33	3,122	-16.929%
2026-05-29	502.5600	502.5600	494.8200	495.5900	-0.902%	44	3,122	-17.432%
2026-05-28	513.6900	513.6900	500.1000	500.1000	-2.893%	603	3,117	-18.176%
2026-05-27	517.8900	517.8900	515.0000	515.0000	-0.147%	3	2,667	-20.544%
2026-05-26	508.0000	515.7600	508.0000	515.7600	-1.216%	48	2,667	-20.661%
2026-05-22	516.0300	522.1100	516.0300	522.1100	-1.570%	104	2,741	-21.626%
2026-05-21	546.3200	546.4000	530.4400	530.4400	-3.293%	307	2,662	-22.856%
2026-05-20	548.4000	548.6600	548.4000	548.5000	-2.019%	12	2,662	-25.397%
2026-05-19	563.2400	563.5000	552.9400	559.8000	+1.603%	21	2,481	-26.902%
2026-05-18	554.0400	554.2600	549.6000	550.9700	-0.905%	44	2,481	-25.731%
2026-05-15	558.3700	558.3700	556.0000	556.0000	+1.345%	52	2,481	-26.403%
2026-05-13	548.6200	548.6200	548.6200	548.6200	-2.779%	3	2,422	-25.413%
2026-05-12	564.4000	564.4000	564.1000	564.3000	+0.606%	4	2,422	-27.485%
2026-05-11	560.9000	560.9000	560.9000	560.9000	-0.989%	1	2,422	-27.046%
2026-05-08	568.6000	568.6000	564.6000	566.5000	-2.167%	9	2,423	-27.767%
2026-05-07	568.5000	583.6100	568.5000	579.0500	+0.796%	38	2,430	-29.333%
2026-05-06	581.2600	581.2600	574.4800	574.4800	-3.664%	24	2,430	-28.770%
2026-05-05	596.3300	596.3300	596.3300	596.3300	-3.948%	46	2,431	-31.380%
2026-05-04	607.1600	626.2100	607.1600	620.8400	+2.906%	19	2,476	-34.089%
2026-05-01	593.2100	603.3100	592.4400	603.3100	-7.097%	52	2,470	-32.174%
2026-04-29	642.6800	649.7000	642.6800	649.4000	+0.242%	31	2,496	-36.988%
2026-04-28	647.8300	647.8300	647.8300	647.8300	+0.918%	1	2,495	-36.835%
2026-04-27	643.2300	643.2300	641.9400	641.9400	+0.832%	27	2,494	-36.256%
2026-04-24	648.0000	648.0000	636.6400	636.6400	-3.500%	335	2,359	-35.725%
2026-04-23	652.0000	673.2100	652.0000	659.7300	+1.466%	5	2,260	-37.975%
2026-04-22	651.9600	651.9600	650.2000	650.2000	-2.942%	330	2,258	-37.066%
2026-04-20	671.0900	671.0900	669.9100	669.9100	+1.810%	2	2,222	-38.917%
2026-04-17	663.5300	663.5300	645.5000	658.0000	-5.859%	219	2,222	-37.812%
2026-04-15	698.9500	698.9500	698.9500	698.9500	-1.409%	1	2,308	-41.455%
2026-04-14	720.9800	720.9800	707.3700	708.9400	-5.737%	108	2,308	-42.280%
2026-04-13	752.0900	752.0900	752.0900	752.0900	-5.573%	1	2,323	-45.592%
2026-04-08	790.2900	797.0500	790.2900	796.4800	-13.304%	30	2,323	-48.624%
2026-04-07	918.7000	918.7000	918.7000	918.7000	+2.337%	4	2,320	-55.459%
2026-04-06	897.6300	897.7200	897.6300	897.7200	-1.410%	2	2,316	-54.418%
2026-04-01	911.7100	911.7100	910.5600	910.5600	-5.435%	302	2,315	-55.061%
2026-03-31	962.8900	962.8900	962.8900	962.8900	+7.285%	2	2,015	-57.503%
2026-03-25	897.9000	897.9000	897.5100	897.5100	-0.643%	4	2,013	-54.407%
2026-03-23	903.7600	903.7600	903.3200	903.3200	-2.554%	2	2,012	-54.700%
2026-03-20	925.3300	927.0000	925.3300	927.0000	+2.797%	2	2,011	-55.858%
2026-03-19	901.7800	901.7800	901.7800	901.7800	+3.837%	1	2,011	-54.623%
2026-03-18	869.1700	869.1700	868.4600	868.4600	+0.767%	2	2,010	-52.882%
2026-03-16	861.8500	861.8500	861.8500	861.8500	+0.036%	1	1,809	-52.521%
2026-03-12	861.5300	861.5400	861.2700	861.5400	+7.554%	304	1,609	-52.504%
2026-03-10	801.0300	801.0300	801.0300	801.0300	-2.850%	1	1,357	-48.916%
2026-03-09	903.2000	903.2000	824.5300	824.5300	+0.390%	4	1,357	-50.372%
2026-03-05	806.9000	821.3300	806.9000	821.3300	+3.295%	3	1,359	-50.178%
2026-02-27	791.3400	795.1300	791.3400	795.1300	+3.830%	3	1,357	-48.537%
2026-02-26	742.5900	765.8000	742.5900	765.8000	-0.888%	2	1,354	-46.566%
2026-02-24	769.9400	772.6600	769.9400	772.6600	-3.270%	6	1,355	-47.040%
2026-02-23	798.7800	798.7800	798.7800	798.7800	+5.747%	1	1,350	-48.772%
2026-02-20	765.0900	765.0900	755.3700	755.3700	-4.689%	7	1,349	-45.828%
2026-02-19	791.8100	792.5300	791.8100	792.5300	-1.104%	2	1,349	-48.368%
2026-02-17	823.1500	823.1500	801.3800	801.3800	-1.001%	3	1,350	-48.938%
2026-02-13	815.8400	815.8400	782.1500	809.4800	+9.641%	13	1,341	-49.449%
2026-02-11	738.4000	738.4000	738.3000	738.3000	+0.095%	2	1,341	-44.575%
2026-02-10	737.6000	737.6000	737.6000	737.6000	-9.234%	300	1,341	-44.523%
2026-02-05	812.6400	812.6400	812.6400	812.6400	+4.054%	1	1,092	-49.646%
2026-02-04	780.9800	780.9800	780.9800	780.9800	+10.289%	1	1,096	-47.604%
2026-02-02	708.1200	708.1200	708.1200	708.1200	-1.143%	1	1,085	-42.213%
2026-01-28	718.0800	718.0800	716.3100	716.3100	-2.127%	4	1,084	-42.874%
2026-01-23	731.1700	731.8800	731.1700	731.8800	+1.172%	2	1,081	-44.089%
2026-01-22	726.4000	726.7000	723.4000	723.4000	-3.725%	208	1,080	-43.434%
2026-01-21	780.1000	780.1000	751.3900	751.3900	-3.193%	2	919	-45.541%
2026-01-20	765.7900	776.1700	765.7900	776.1700	+8.094%	53	918	-47.280%
2026-01-16	718.1400	718.1400	718.0500	718.0500	+0.827%	3	917	-43.012%
2026-01-15	712.8400	712.8400	712.1600	712.1600	-5.499%	87	917	-42.541%
2026-01-14	753.6000	753.6000	753.6000	753.6000	+5.399%	1	842	-45.701%
2026-01-09	715.0000	715.0000	715.0000	715.0000	-2.822%	1	842	-42.769%
2026-01-07	729.7000	735.7600	729.7000	735.7600	-0.407%	143	842	-44.384%
2026-01-06	738.7700	738.7700	738.7700	738.7700	-2.511%	75	728	-44.611%
2026-01-02	757.8000	757.8000	757.8000	757.8000	-0.358%	1	728	-46.002%
2025-12-31	760.0800	760.5200	760.0800	760.5200	+2.090%	2	727	-46.195%
2025-12-30	744.3700	744.9500	744.2300	744.9500	-0.717%	278	727	-45.070%
2025-12-22	751.3400	751.4500	749.0900	750.3300	-7.530%	15	477	-45.464%
2025-12-18	810.9900	811.4300	810.9900	811.4300	-1.252%	2	467	-49.571%
2025-12-17	798.0000	821.7200	798.0000	821.7200	+1.822%	9	467	-50.202%
2025-12-16	796.3500	809.1000	796.3500	807.0200	+2.371%	4	467	-49.295%
2025-12-15	781.7700	788.3300	781.7700	788.3300	+0.623%	11	463	-48.093%
2025-12-10	783.2000	783.4500	783.2000	783.4500	+0.883%	2	454	-47.769%
2025-12-09	779.0200	779.0200	772.3700	776.5900	-1.502%	3	454	-47.308%
2025-12-02	788.4300	788.4300	788.4300	788.4300	-1.478%	1	453	-48.099%
2025-11-28	800.2600	800.2600	800.2600	800.2600	-6.794%	1	452	-48.867%
2025-11-24	860.4500	860.6300	858.4300	858.5900	-3.882%	4	451	-52.340%
2025-11-21	964.5000	964.5000	893.2700	893.2700	-1.844%	4	451	-54.191%
2025-11-19	893.0500	910.0500	893.0500	910.0500	+2.577%	7	450	-55.035%
2025-11-18	880.7600	887.1900	880.7600	887.1900	+5.471%	2	445	-53.877%
2025-11-17	841.5600	841.5600	841.1700	841.1700	+1.018%	2	444	-51.353%
2025-11-14	855.6100	856.4500	818.6000	832.6900	+5.862%	106	444	-50.858%
2025-11-12	786.7900	786.7900	786.5800	786.5800	-0.959%	2	456	-47.977%
2025-11-11	794.1000	794.2000	794.1000	794.2000	-0.737%	2	456	-48.476%
2025-11-10	792.4000	807.8300	790.0000	800.1000	-2.112%	49	456	-48.856%
2025-11-04	816.7200	817.3600	816.7200	817.3600	+6.067%	2	422	-49.936%
2025-11-03	777.8700	777.8700	770.6100	770.6100	-1.359%	7	416	-46.899%
2025-10-31	771.1400	781.2300	769.1900	781.2300	+2.546%	21	416	-47.621%
2025-10-29	752.1600	761.8300	751.9500	761.8300	-2.037%	6	400	-46.287%
2025-10-24	778.2000	778.2000	777.6700	777.6700	-4.198%	2	400	-47.381%
2025-10-21	810.6700	811.7500	810.6700	811.7500	-0.154%	2	400	-49.590%
2025-10-20	819.1100	819.5700	813.0000	813.0000	-5.859%	4	400	-49.668%
2025-10-13	862.6000	863.6000	862.6000	863.6000	+7.096%	300	400	-52.617%
2025-10-09	805.8100	806.3800	805.2700	806.3800	-0.735%	4	241	-49.255%
2025-10-07	810.6000	814.0100	810.6000	812.3500	+1.351%	56	205	-49.628%
2025-10-06	801.6400	801.6400	801.5200	801.5200	+0.956%	2	205	-48.947%
2025-10-03	801.2100	801.2100	793.9300	793.9300	-1.365%	16	205	-48.459%
2025-10-02	804.0300	804.9200	804.0300	804.9200	-0.560%	2	206	-49.163%
2025-09-30	817.9400	818.2000	809.4100	809.4500	-0.098%	4	206	-49.447%
2025-09-29	810.6100	810.6100	810.2400	810.2400	+0.471%	4	206	-49.496%
2025-09-18	806.2700	806.4400	806.2700	806.4400	-2.286%	2	208	-49.258%
2025-09-15	824.6300	825.3100	824.6300	825.3100	-0.979%	2	208	-50.419%
2025-09-12	834.3800	834.3800	833.4700	833.4700	-0.328%	2	208	-50.904%
2025-09-11	844.1600	844.1600	836.2100	836.2100	-2.552%	7	208	-51.065%
2025-09-10	857.9000	858.1100	857.9000	858.1100	-3.984%	2	208	-52.314%
2025-09-08	893.3200	893.7200	893.3200	893.7200	+2.652%	2	208	-54.214%
2025-09-05	873.4300	873.8400	869.0300	870.6300	-0.980%	12	208	-53.000%
2025-09-04	878.7900	879.3700	878.7300	879.2500	-4.302%	34	212	-53.460%
2025-09-03	909.1400	919.2200	909.1400	918.7800	+1.926%	86	212	-55.463%
2025-08-26	901.2900	901.4200	901.2900	901.4200	+1.307%	2	211	-54.605%
2025-08-25	888.3900	889.7900	888.3900	889.7900	-5.062%	2	211	-54.012%
2025-08-20	939.9900	939.9900	937.2300	937.2300	+5.089%	4	210	-56.339%
2025-08-18	894.0600	894.0600	891.8400	891.8400	-0.106%	2	208	-54.117%
2025-08-15	895.7400	899.5900	889.9900	892.7900	-0.149%	22	207	-54.166%
2025-08-14	894.1200	894.1200	894.1200	894.1200	-1.365%	3	196	-54.234%
2025-08-13	902.7900	906.6600	902.7400	906.4900	+0.338%	4	196	-54.859%
2025-08-12	913.6200	921.1800	903.0900	903.4400	-2.986%	20	194	-54.706%
2025-08-11	926.7100	931.2500	919.0000	931.2500	+0.597%	45	184	-56.059%
2025-08-08	928.9000	930.9200	925.7200	925.7200	-4.428%	34	163	-55.797%
2025-08-07	952.0900	969.3900	952.0300	968.6100	+1.190%	6	146	-57.754%
2025-08-06	955.6800	957.5700	953.3400	957.2200	-1.996%	31	143	-57.251%
2025-08-05	962.8100	976.7200	962.8100	976.7200	+0.463%	16	129	-58.105%
2025-08-04	970.1900	973.6300	969.2100	972.2200	-5.958%	33	129	-57.911%
2025-08-01	1,007.5200	1,033.8100	1,007.5200	1,033.8100	+11.699%	4	108	-60.418%
2025-07-24	927.0400	927.0400	922.5700	925.5300	-1.654%	86	108	-55.787%
2025-07-23	963.0100	963.0100	940.9100	941.1000	0.000%	126	65	-56.519%

.dark-mode .C0yWpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0yWpv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7500SPX Dec 17 2027 7500.00 Put (SPX271217P07500000)option OPRA

SPX20271217P7500
SPX Dec 17 2027 7500.00 Put (SPX271217P07500000)
option OPRA