Dark

SPX20271217P7600
SPX Dec 17 2027 7600.00 Put (SPX271217P07600000)
option OPRA

EOD

Sep 11, 2026

410.24-5.735%(-24.96)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	409.8000	412.4000	408.8000	410.2400	-5.735%	9	3,920	0.000%
2026-09-10	435.9000	435.9000	435.2000	435.2000	+1.773%	7	3,921	-5.735%
2026-09-09	422.3000	427.6200	422.3000	427.6200	+3.355%	11	3,921	-4.064%
2026-09-08	410.6700	413.7400	410.5900	413.7400	+4.104%	4	3,916	-0.846%
2026-09-04	397.4300	397.4300	397.4300	397.4300	-4.967%	501	3,777	+3.223%
2026-09-02	420.8000	420.9000	418.1000	418.2000	-2.267%	51	3,777	-1.903%
2026-08-28	428.1000	428.5000	427.9000	427.9000	-1.041%	5	3,459	-4.127%
2026-08-27	432.4000	432.4000	432.4000	432.4000	-3.813%	1	3,459	-5.125%
2026-08-25	449.5400	449.5400	449.5400	449.5400	-0.678%	1	3,458	-8.742%
2026-08-24	456.9400	456.9400	452.1000	452.6100	+0.446%	57	3,458	-9.361%
2026-08-21	447.7100	450.9000	447.7100	450.6000	-0.862%	7	3,447	-8.957%
2026-08-18	456.3000	456.3000	454.5200	454.5200	+3.152%	52	3,442	-9.742%
2026-08-17	440.6300	440.6300	440.6300	440.6300	+0.715%	152	3,400	-6.897%
2026-08-14	439.3000	439.9000	436.9000	437.5000	-0.192%	6	3,300	-6.231%
2026-08-13	432.7900	438.5000	432.7900	438.3400	-1.806%	5	3,295	-6.411%
2026-08-11	448.0000	448.6000	446.3000	446.4000	+0.998%	7	3,294	-8.100%
2026-08-10	439.2200	442.0400	436.4000	441.9900	+0.293%	219	3,290	-7.183%
2026-08-07	442.1200	444.0800	440.7000	440.7000	-1.436%	229	3,094	-6.912%
2026-08-06	447.1300	447.1300	447.1200	447.1200	+0.608%	2	2,943	-8.248%
2026-08-05	442.1900	444.4200	442.1900	444.4200	-0.710%	11	2,943	-7.691%
2026-08-04	462.8000	462.8000	441.9300	447.6000	-6.342%	291	2,943	-8.347%
2026-08-03	481.6800	481.6800	477.5300	477.9100	-4.818%	23	2,541	-14.160%
2026-07-31	524.5000	526.0000	502.1000	502.1000	-4.730%	7	2,550	-18.295%
2026-07-30	527.0300	527.0300	527.0300	527.0300	-9.709%	9	2,545	-22.160%
2026-07-29	550.3000	587.3000	550.3000	583.7000	+9.574%	407	2,554	-29.717%
2026-07-28	542.0000	542.0000	532.7000	532.7000	-3.300%	3	2,198	-22.989%
2026-07-24	533.4000	550.8800	533.4000	550.8800	-1.572%	201	2,201	-25.530%
2026-07-23	561.7800	561.7800	557.8200	559.6800	+7.747%	102	2,002	-26.701%
2026-07-22	517.7000	520.8300	514.3000	519.4400	+0.686%	50	1,902	-21.023%
2026-07-21	517.9500	517.9800	515.9000	515.9000	-4.291%	85	1,908	-20.481%
2026-07-20	523.8000	539.6600	523.8000	539.0300	+0.878%	23	1,909	-23.893%
2026-07-17	534.3400	534.3400	534.3400	534.3400	+3.063%	10	1,897	-23.225%
2026-07-16	506.7500	523.4200	506.7500	518.4600	+2.343%	7	1,887	-20.873%
2026-07-15	506.5900	506.5900	506.5900	506.5900	-0.942%	2	1,880	-19.019%
2026-07-14	512.8700	513.1200	510.2700	511.4100	-1.139%	48	1,878	-19.783%
2026-07-13	506.6000	517.5900	506.6000	517.3000	+2.988%	321	1,826	-20.696%
2026-07-10	508.6400	508.6400	502.2900	502.2900	-2.259%	285	1,671	-18.326%
2026-07-09	512.7000	513.9000	512.7000	513.9000	+0.304%	9	1,393	-20.171%
2026-07-06	518.6700	518.6700	511.9000	512.3400	-6.747%	17	1,388	-19.928%
2026-07-02	530.5800	549.4100	527.7100	549.4100	+3.604%	91	1,480	-25.331%
2026-07-01	525.5000	530.3000	524.3900	530.3000	+0.779%	7	1,480	-22.640%
2026-06-30	526.3400	526.3400	526.2000	526.2000	-3.715%	3	1,485	-22.037%
2026-06-29	556.7300	556.7300	546.5000	546.5000	-4.601%	12	1,486	-24.933%
2026-06-26	572.8600	572.8600	572.8600	572.8600	+0.326%	2	1,498	-28.387%
2026-06-23	571.4000	571.4000	570.8000	571.0000	+4.915%	6	1,496	-28.154%
2026-06-22	539.0600	544.2500	539.0600	544.2500	+1.558%	13	1,492	-24.623%
2026-06-18	536.1000	536.8000	535.9000	535.9000	-4.372%	406	1,121	-23.448%
2026-06-17	541.8000	560.9100	541.8000	560.4000	+5.003%	14	1,121	-26.795%
2026-06-16	533.5200	537.2100	532.8000	533.7000	-8.503%	6	1,121	-23.133%
2026-06-12	580.1200	583.3000	580.1200	583.3000	+1.922%	31	1,089	-29.669%
2026-06-08	571.4000	572.7000	571.4000	572.3000	-2.852%	11	1,089	-28.317%
2026-06-05	547.3300	589.1000	547.3300	589.1000	+12.252%	34	1,089	-30.362%
2026-06-04	524.8000	524.8000	524.8000	524.8000	-1.723%	1	1,121	-21.829%
2026-06-03	533.7500	534.0000	533.7500	534.0000	+2.023%	2	1,120	-23.176%
2026-06-02	525.4700	525.4700	523.4100	523.4100	-0.208%	2	1,120	-21.622%
2026-06-01	516.8600	524.5000	516.8600	524.5000	-1.465%	3	1,120	-21.785%
2026-05-29	532.9300	532.9300	532.3000	532.3000	-0.690%	201	1,120	-22.931%
2026-05-28	536.0000	536.0000	536.0000	536.0000	-1.471%	200	919	-23.463%
2026-05-27	544.0000	544.0000	544.0000	544.0000	+0.944%	4	746	-24.588%
2026-05-26	538.9100	538.9100	538.9100	538.9100	-4.481%	1	746	-23.876%
2026-05-21	574.4300	574.4300	564.1900	564.1900	-3.347%	21	745	-27.287%
2026-05-18	583.8800	583.8800	583.7300	583.7300	-0.416%	7	745	-29.721%
2026-05-15	586.1700	586.1700	586.1700	586.1700	+3.514%	1	724	-30.013%
2026-05-14	566.2700	566.2700	566.2700	566.2700	-3.385%	1	716	-27.554%
2026-05-13	593.1300	593.1300	586.1100	586.1100	-1.862%	65	716	-30.006%
2026-05-12	597.2300	597.2300	597.2300	597.2300	+0.476%	1	716	-31.310%
2026-05-11	594.2000	594.4000	594.2000	594.4000	-0.763%	2	716	-30.983%
2026-05-08	603.2000	604.4000	598.2000	598.9700	-2.043%	12	678	-31.509%
2026-05-07	605.8200	611.4600	605.8200	611.4600	+0.402%	36	674	-32.908%
2026-05-06	612.1400	612.1400	609.0100	609.0100	-4.093%	2	638	-32.638%
2026-05-05	635.0000	635.0000	635.0000	635.0000	-4.233%	1	637	-35.395%
2026-05-04	663.0700	663.0700	663.0700	663.0700	+4.569%	3	637	-38.130%
2026-05-01	634.2000	634.2000	634.1000	634.1000	-5.110%	2	638	-35.304%
2026-04-30	668.2500	668.2500	668.2500	668.2500	-2.281%	17	638	-38.610%
2026-04-23	689.9000	689.9000	683.8500	683.8500	-1.676%	3	622	-40.010%
2026-04-17	695.5100	695.5100	695.5100	695.5100	-5.951%	1	620	-41.016%
2026-04-15	740.8500	740.8500	739.5200	739.5200	-9.594%	50	620	-44.526%
2026-04-09	817.8500	818.0000	817.8500	818.0000	-19.942%	2	589	-49.848%
2026-03-31	1,024.7000	1,024.7000	1,021.7600	1,021.7600	-4.182%	6	588	-59.850%
2026-03-27	1,063.7400	1,066.3500	1,063.7400	1,066.3500	+19.412%	26	585	-61.529%
2026-03-17	893.0000	893.0000	893.0000	893.0000	-1.912%	1	598	-54.060%
2026-03-16	910.4100	910.4100	910.4100	910.4100	+7.528%	1	598	-54.939%
2026-03-10	845.6500	846.6700	845.6500	846.6700	+3.657%	2	597	-51.547%
2026-02-24	816.8000	816.8000	816.8000	816.8000	-2.920%	1	596	-49.775%
2026-02-19	841.3700	841.3700	841.3700	841.3700	+7.386%	1	595	-51.241%
2026-02-11	783.5000	783.5000	783.5000	783.5000	+2.876%	1	594	-47.640%
2026-02-02	761.6000	761.6000	761.6000	761.6000	-4.750%	1	519	-46.134%
2026-01-29	799.1500	799.5800	799.1500	799.5800	+6.777%	6	519	-48.693%
2026-01-27	748.8300	748.8300	748.8300	748.8300	-1.010%	2	525	-45.216%
2026-01-26	758.0000	758.0000	756.4700	756.4700	-8.716%	9	523	-45.769%
2026-01-20	816.5900	828.7000	816.5900	828.7000	+9.101%	2	459	-50.496%
2026-01-15	759.5700	759.5700	759.5700	759.5700	-0.188%	15	461	-45.990%
2026-01-13	761.0000	761.0000	761.0000	761.0000	+0.795%	1	461	-46.092%
2026-01-12	763.6300	763.6300	754.5300	755.0000	-0.335%	7	461	-45.664%
2026-01-09	757.5400	757.5400	757.5400	757.5400	-3.939%	1	455	-45.846%
2026-01-08	788.6000	788.6000	788.6000	788.6000	-0.308%	3	454	-47.979%
2025-12-30	788.6700	791.0400	788.6700	791.0400	+0.641%	2	454	-48.139%
2025-12-29	786.0000	786.0000	786.0000	786.0000	+0.769%	1	453	-47.807%
2025-12-23	780.0000	780.0000	780.0000	780.0000	-11.054%	1	453	-47.405%
2025-12-17	876.6800	876.9400	876.6200	876.9400	+8.492%	101	452	-53.219%
2025-12-05	808.3000	808.3000	808.3000	808.3000	-3.149%	100	407	-49.247%
2025-12-02	834.3000	834.5800	834.3000	834.5800	-8.839%	2	407	-50.845%
2025-11-19	915.5000	915.5000	915.5000	915.5000	+8.794%	2	406	-55.190%
2025-11-10	838.4000	842.5000	838.4000	841.5000	+5.560%	24	406	-51.249%
2025-10-27	797.1800	797.1800	797.1800	797.1800	-14.291%	1	381	-48.539%
2025-10-14	930.1000	930.1000	930.1000	930.1000	+1.517%	1	381	-55.893%
2025-10-13	916.2000	916.2000	916.2000	916.2000	+3.569%	1	381	-55.224%
2025-10-10	880.8700	884.6300	880.8700	884.6300	+4.117%	3	381	-53.626%
2025-10-09	849.6500	849.6500	849.6500	849.6500	-0.059%	1	382	-51.717%
2025-10-07	850.1500	850.1500	850.1500	850.1500	+0.140%	1	382	-51.745%
2025-10-03	847.7300	848.9900	847.7300	848.9600	+0.408%	4	382	-51.677%
2025-09-29	845.5100	845.5100	845.5100	845.5100	-6.406%	1	380	-51.480%
2025-09-25	903.3800	903.3800	903.3800	903.3800	+5.244%	1	379	-54.588%
2025-09-19	858.3700	858.3700	858.3700	858.3700	-1.963%	1	379	-52.207%
2025-09-15	875.2900	875.5600	875.2900	875.5600	-1.951%	316	368	-53.145%
2025-09-11	892.9800	892.9800	892.9800	892.9800	-7.771%	1	141	-54.059%
2025-09-03	968.0600	969.3000	967.9900	968.2200	-3.221%	4	141	-57.629%
2025-08-20	999.7600	1,000.4400	999.7600	1,000.4400	+5.595%	2	141	-58.994%
2025-08-15	947.5500	951.8700	946.4600	947.4300	-0.895%	32	140	-56.700%
2025-08-13	956.1000	956.1000	955.9900	955.9900	-0.071%	2	129	-57.087%
2025-08-12	956.8700	956.8700	956.6700	956.6700	-2.944%	6	129	-57.118%
2025-08-11	979.0400	986.7600	975.4700	985.6900	+0.240%	5	126	-58.380%
2025-08-08	983.8700	983.8700	983.2600	983.3300	-2.976%	12	124	-58.281%
2025-08-06	1,009.2700	1,013.7200	1,008.7100	1,013.4900	-1.337%	27	118	-59.522%
2025-08-05	1,021.2300	1,027.2200	1,021.2300	1,027.2200	-0.267%	2	105	-60.063%
2025-08-04	1,028.9700	1,029.9700	1,028.7700	1,029.9700	+2.596%	4	104	-60.170%
2025-07-23	1,005.7000	1,005.8900	1,003.9100	1,003.9100	-13.295%	42	102	-59.136%
2025-06-25	1,157.8500	1,157.8500	1,157.8500	1,157.8500	-2.285%	1	81	-64.569%
2025-06-09	1,184.9200	1,184.9200	1,184.9200	1,184.9200	+10.694%	1	82	-65.378%
2024-11-27	1,070.4500	1,070.4500	1,070.4500	1,070.4500	-19.700%	160	81	-61.676%
2024-10-04	1,333.0700	1,333.0700	1,333.0700	1,333.0700	-9.237%	2	0	-69.226%
2024-09-13	1,468.7300	1,468.7300	1,468.7300	1,468.7300	+3.321%	2	0	-72.068%
2024-08-23	1,421.5200	1,421.5200	1,421.5200	1,421.5200	-13.328%	4	0	-71.141%
2024-03-12	1,641.2500	1,641.2500	1,640.1100	1,640.1100	-8.466%	3	0	-74.987%
2024-02-07	1,791.8000	1,791.8000	1,791.8000	1,791.8000	-0.959%	1	0	-77.105%
2024-02-06	1,810.3100	1,810.3100	1,809.1500	1,809.1500	-10.416%	2	0	-77.324%
2024-01-03	2,019.5000	2,019.5000	2,019.5000	2,019.5000	0.000%	1	0	-79.686%

.dark-mode .FKbKlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKbKlq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7600SPX Dec 17 2027 7600.00 Put (SPX271217P07600000)option OPRA

SPX20271217P7600
SPX Dec 17 2027 7600.00 Put (SPX271217P07600000)
option OPRA