Dark

SPX20271217P7700
SPX Dec 17 2027 7700.00 Put (SPX271217P07700000)
option OPRA

EOD

Sep 11, 2026

439.17-6.240%(-29.23)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	441.0100	441.4000	439.1700	439.1700	-6.240%	171	2,277	0.000%
2026-09-10	468.2000	468.4000	468.1000	468.4000	+3.020%	6	2,277	-6.240%
2026-09-09	452.6500	458.6800	452.5500	454.6700	+2.646%	7	2,277	-3.409%
2026-09-08	439.4400	442.9500	439.4400	442.9500	+2.830%	8	2,277	-0.853%
2026-09-04	430.7600	430.7600	430.7600	430.7600	+1.165%	201	2,175	+1.952%
2026-09-03	432.9400	432.9400	425.8000	425.8000	-4.674%	7	2,175	+3.140%
2026-09-02	449.5000	450.0800	446.6800	446.6800	-3.801%	123	2,170	-1.681%
2026-09-01	456.1400	464.3300	454.6300	464.3300	+3.045%	74	2,096	-5.419%
2026-08-31	462.8300	463.8500	450.6100	450.6100	-0.899%	521	2,048	-2.539%
2026-08-28	446.9000	458.1900	444.7000	454.7000	-0.718%	202	1,810	-3.415%
2026-08-27	465.3000	466.2000	455.3600	457.9900	-3.308%	21	1,707	-4.109%
2026-08-26	477.2300	480.6400	473.6600	473.6600	-1.138%	3	1,725	-7.282%
2026-08-25	481.2600	481.3200	479.0000	479.1100	-1.806%	17	1,724	-8.336%
2026-08-24	487.9200	487.9200	487.9200	487.9200	+1.451%	1	1,713	-9.991%
2026-08-21	480.0700	481.0200	480.0700	480.9400	-2.533%	3	1,712	-8.685%
2026-08-20	482.9700	494.5800	482.9700	493.4400	+3.734%	54	1,712	-10.998%
2026-08-19	476.7000	476.7000	475.6800	475.6800	-1.727%	3	1,754	-7.675%
2026-08-18	487.7800	487.7800	484.0400	484.0400	+1.925%	20	1,753	-9.270%
2026-08-17	474.0500	475.1000	474.0500	474.9000	+1.997%	205	1,707	-7.524%
2026-08-14	468.5100	468.5100	465.1000	465.6000	+1.088%	6	1,590	-5.677%
2026-08-13	460.5900	460.5900	460.5900	460.5900	-2.407%	151	1,591	-4.651%
2026-08-12	471.9500	471.9500	471.9500	471.9500	-0.684%	1	1,450	-6.946%
2026-08-11	473.1000	477.0000	471.3100	475.2000	+2.262%	12	1,450	-7.582%
2026-08-10	463.4900	465.8600	463.4900	464.6900	-1.574%	4	1,461	-5.492%
2026-08-07	473.2000	473.2000	472.1200	472.1200	-0.342%	2	1,460	-6.979%
2026-08-06	474.2000	474.2000	472.3700	473.7400	+0.862%	105	1,460	-7.297%
2026-08-05	472.0700	472.0700	469.6500	469.6900	-0.616%	5	1,438	-6.498%
2026-08-04	487.7000	487.7000	470.8300	472.6000	-7.877%	198	1,435	-7.074%
2026-08-03	513.0100	513.0100	513.0100	513.0100	-8.129%	6	1,298	-14.393%
2026-07-31	558.4000	558.4000	558.4000	558.4000	-5.129%	1	1,292	-21.352%
2026-07-30	588.5900	588.5900	588.5900	588.5900	+0.322%	1	1,293	-25.386%
2026-07-29	571.0900	603.1900	571.0900	586.7000	+3.889%	154	1,292	-25.146%
2026-07-28	575.8000	575.8000	564.7400	564.7400	-4.482%	21	1,237	-22.235%
2026-07-27	573.3100	591.2400	573.3100	591.2400	+4.275%	5	1,258	-25.721%
2026-07-24	567.0000	567.0000	567.0000	567.0000	-4.467%	1	1,263	-22.545%
2026-07-23	592.9200	593.5100	592.9200	593.5100	+3.664%	5	1,264	-26.005%
2026-07-20	567.7000	572.8100	567.7000	572.5300	+6.604%	17	1,266	-23.293%
2026-07-15	549.7800	549.7800	537.0500	537.0600	-1.092%	19	969	-18.227%
2026-07-14	545.4900	545.4900	542.9900	542.9900	-1.497%	19	950	-19.120%
2026-07-13	537.7800	551.4000	537.7800	551.2400	+3.256%	79	926	-20.331%
2026-07-10	549.2600	549.2600	533.8300	533.8600	-3.155%	25	884	-17.737%
2026-07-09	551.6300	551.6300	551.2500	551.2500	+0.058%	68	884	-20.332%
2026-07-07	550.9300	550.9300	550.9300	550.9300	+1.255%	3	884	-20.286%
2026-07-06	549.3700	550.3000	544.0000	544.1000	-4.769%	11	884	-19.285%
2026-07-02	551.1000	571.3500	551.1000	571.3500	+2.563%	55	879	-23.135%
2026-07-01	557.0700	557.0700	557.0700	557.0700	-0.014%	9	879	-21.164%
2026-06-30	559.4000	559.4000	557.1500	557.1500	-8.962%	12	888	-21.176%
2026-06-24	612.0000	612.0000	612.0000	612.0000	+2.428%	13	773	-28.240%
2026-06-23	606.2000	606.2000	597.4300	597.4900	+3.553%	69	760	-26.498%
2026-06-22	576.9900	576.9900	576.9900	576.9900	+1.386%	6	691	-23.886%
2026-06-18	569.1000	569.1000	569.1000	569.1000	-4.930%	2	691	-22.831%
2026-06-17	572.6100	599.0100	572.6100	598.6100	+5.705%	5	691	-26.635%
2026-06-16	563.1500	569.9900	562.0900	566.3000	+1.633%	19	691	-22.449%
2026-06-15	557.2000	557.2000	557.2000	557.2000	-16.059%	1	691	-21.183%
2026-06-11	659.6000	663.8000	659.4000	663.8000	+2.101%	109	691	-33.840%
2026-06-10	638.1600	650.1400	638.1600	650.1400	+8.574%	3	619	-32.450%
2026-06-08	598.8000	598.8000	598.8000	598.8000	-3.340%	2	621	-26.658%
2026-06-05	580.9500	619.4900	576.6800	619.4900	+11.803%	25	619	-29.108%
2026-06-04	554.0900	554.0900	554.0900	554.0900	+0.832%	1	640	-20.740%
2026-06-01	562.3800	562.3800	547.5000	549.5200	-5.190%	28	640	-20.081%
2026-05-28	579.6000	579.6000	579.6000	579.6000	-0.658%	250	632	-24.229%
2026-05-27	582.6900	583.4400	581.7100	583.4400	+1.204%	4	382	-24.727%
2026-05-26	576.5000	576.5000	576.5000	576.5000	-4.206%	1	380	-23.821%
2026-05-14	601.7800	601.8100	601.7800	601.8100	-3.987%	10	379	-27.025%
2026-05-11	626.2000	626.8000	626.2000	626.8000	-1.276%	2	369	-29.935%
2026-05-08	637.6000	640.1000	633.3000	634.9000	-1.154%	22	367	-30.828%
2026-05-06	642.3100	642.3100	642.3100	642.3100	-8.684%	201	349	-31.626%
2026-05-04	703.3100	703.3900	703.3100	703.3900	-1.328%	17	249	-37.564%
2026-04-27	718.8100	718.8100	712.6700	712.8600	-0.862%	56	266	-38.393%
2026-04-24	717.1200	719.0600	717.0200	719.0600	-5.586%	13	213	-38.924%
2026-04-23	730.3000	761.6000	721.8000	761.6000	+5.334%	5	200	-42.336%
2026-04-22	723.0300	723.0300	723.0300	723.0300	-1.069%	3	195	-39.260%
2026-04-21	738.4300	738.4300	727.9800	730.8400	-0.773%	17	175	-39.909%
2026-04-17	729.4500	736.5300	725.1100	736.5300	-4.562%	57	175	-40.373%
2026-04-15	778.1900	778.1900	771.7400	771.7400	-11.172%	5	132	-43.094%
2026-04-13	868.8000	868.8000	868.8000	868.8000	-24.673%	1	132	-49.451%
2026-03-30	1,154.1900	1,154.1900	1,153.3700	1,153.3700	+23.135%	2	132	-61.923%
2026-03-11	934.2800	936.6700	934.2800	936.6700	+6.561%	4	131	-53.114%
2026-03-05	879.0000	879.0000	879.0000	879.0000	-0.980%	1	130	-50.038%
2026-03-04	887.7000	887.7000	887.7000	887.7000	+5.393%	2	130	-50.527%
2026-02-25	840.9600	842.2800	840.9600	842.2800	-4.730%	2	128	-47.859%
2026-02-24	884.1000	884.1000	884.1000	884.1000	+1.597%	1	128	-50.326%
2026-02-20	870.2000	870.2000	870.2000	870.2000	-0.821%	1	128	-49.532%
2026-02-19	877.4000	877.4000	877.4000	877.4000	-4.703%	1	128	-49.946%
2026-02-17	920.7000	920.7000	920.7000	920.7000	+2.826%	1	128	-52.300%
2026-02-13	895.4000	895.4000	895.4000	895.4000	+4.956%	1	128	-50.953%
2026-02-03	819.0500	853.1200	817.2800	853.1200	+6.977%	118	128	-48.522%
2026-01-27	797.5500	797.5500	797.4800	797.4800	-1.701%	2	16	-44.930%
2026-01-22	811.2800	811.2800	811.2800	811.2800	-5.665%	1	16	-45.867%
2026-01-21	860.0000	860.0000	860.0000	860.0000	+0.602%	2	15	-48.934%
2026-01-20	854.4200	854.8500	854.4200	854.8500	-2.781%	2	13	-48.626%
2025-12-19	879.3000	879.3000	879.3000	879.3000	-0.959%	1	12	-50.055%
2025-12-18	895.1000	895.1000	887.8100	887.8100	-3.382%	2	12	-50.533%
2025-12-17	920.5200	920.5200	912.7000	918.8900	-5.103%	5	11	-52.206%
2025-11-25	968.3000	968.3000	968.3000	968.3000	-2.286%	1	10	-54.645%
2025-11-19	990.9500	990.9500	990.9500	990.9500	+6.029%	1	10	-55.682%
2025-11-17	934.6000	934.6000	934.6000	934.6000	+7.320%	1	9	-53.010%
2025-11-12	870.4000	870.8500	870.4000	870.8500	-5.758%	2	8	-49.570%
2025-11-06	924.0600	924.0600	924.0600	924.0600	+7.033%	1	8	-52.474%
2025-11-03	863.3400	863.3400	863.3400	863.3400	-0.862%	1	6	-49.131%
2025-10-30	870.5800	870.8500	870.5800	870.8500	-6.128%	2	6	-49.570%
2025-10-23	927.7000	927.7000	927.7000	927.7000	+0.804%	1	5	-52.660%
2025-10-20	920.3000	920.3000	920.3000	920.3000	-2.521%	2	4	-52.280%
2025-10-16	944.1000	944.1000	944.1000	944.1000	+2.087%	1	4	-53.483%
2025-10-15	924.8000	924.8000	924.8000	924.8000	+2.166%	1	4	-52.512%
2025-10-03	894.9400	905.8800	892.3100	905.1900	0.000%	8	4	-51.483%

.dark-mode .JFhcYj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFhcYj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7700SPX Dec 17 2027 7700.00 Put (SPX271217P07700000)option OPRA

SPX20271217P7700
SPX Dec 17 2027 7700.00 Put (SPX271217P07700000)
option OPRA