Dark

SPX20271217P7800
SPX Dec 17 2027 7800.00 Put (SPX271217P07800000)
option OPRA

EOD

Sep 11, 2026

471.80-5.960%(-29.90)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	472.1300	473.9700	468.5000	471.8000	-5.960%	39	3,230	0.000%
2026-09-10	501.3400	502.9000	500.9000	501.7000	+2.267%	116	3,212	-5.960%
2026-09-09	484.4000	496.4300	484.4000	490.5800	+6.124%	131	3,249	-3.828%
2026-09-04	459.4800	462.2700	459.2900	462.2700	+2.058%	115	3,287	+2.062%
2026-09-03	466.5000	470.2500	452.9500	452.9500	-5.207%	66	3,287	+4.162%
2026-09-02	481.9200	483.0600	475.7900	477.8300	-3.564%	217	3,283	-1.262%
2026-09-01	486.3700	495.4900	486.3700	495.4900	+2.679%	40	3,177	-4.781%
2026-08-31	489.3400	489.5800	482.5200	482.5600	-0.952%	93	3,174	-2.230%
2026-08-28	475.9000	487.6400	475.9000	487.2000	-0.027%	5	3,153	-3.161%
2026-08-27	497.2000	497.3000	487.3300	487.3300	-3.785%	37	3,151	-3.187%
2026-08-26	509.4700	509.5000	502.5200	506.5000	-1.261%	271	3,169	-6.851%
2026-08-25	510.1300	512.9700	509.9500	512.9700	-1.375%	159	3,038	-8.026%
2026-08-24	520.1200	520.1200	520.1200	520.1200	+1.566%	1	2,935	-9.290%
2026-08-21	508.4000	512.6000	508.4000	512.1000	-2.200%	6	2,934	-7.870%
2026-08-20	512.3600	523.7300	512.1400	523.6200	+3.358%	95	2,928	-9.896%
2026-08-19	506.7400	506.7400	506.6100	506.6100	-2.002%	2	2,924	-6.871%
2026-08-18	517.4000	518.9000	516.0300	516.9600	+1.975%	299	2,924	-8.736%
2026-08-17	499.7300	506.9500	499.7200	506.9500	+2.331%	29	2,845	-6.934%
2026-08-14	497.8400	498.3000	495.4000	495.4000	+0.489%	53	2,845	-4.764%
2026-08-13	492.6900	495.7100	489.6100	492.9900	-1.189%	71	2,822	-4.298%
2026-08-12	499.1800	499.1800	497.6700	498.9200	-1.380%	354	2,809	-5.436%
2026-08-11	508.2000	508.2000	505.9000	505.9000	+1.192%	4	2,693	-6.740%
2026-08-10	499.2400	499.9400	499.2400	499.9400	-0.924%	2	2,689	-5.629%
2026-08-07	503.8000	504.6000	498.2000	504.6000	+0.054%	42	2,688	-6.500%
2026-08-06	503.5700	504.3300	503.3300	504.3300	+0.868%	10	2,675	-6.450%
2026-08-05	500.3500	504.6000	496.8500	499.9900	-0.291%	71	2,675	-5.638%
2026-08-04	523.4100	523.4100	501.4500	501.4500	-7.063%	152	2,623	-5.913%
2026-08-03	539.7900	540.3100	539.5600	539.5600	-9.226%	22	2,663	-12.558%
2026-07-31	594.4000	594.4000	594.4000	594.4000	-9.939%	1	2,641	-20.626%
2026-07-29	663.9000	663.9000	660.0000	660.0000	+9.400%	5	2,641	-28.515%
2026-07-28	602.4500	603.2900	602.4300	603.2900	-1.819%	172	2,636	-21.795%
2026-07-27	614.4700	614.4700	614.4700	614.4700	-1.344%	224	2,636	-23.218%
2026-07-24	603.0000	626.1700	603.0000	622.8400	+6.348%	15	2,444	-24.250%
2026-07-22	581.0000	585.8400	581.0000	585.6600	-4.224%	127	2,443	-19.441%
2026-07-20	613.2600	613.2600	611.4900	611.4900	+6.051%	20	2,415	-22.844%
2026-07-16	576.6000	576.6000	576.6000	576.6000	-1.120%	12	2,415	-18.176%
2026-07-13	578.1600	583.1300	577.8100	583.1300	+2.653%	224	2,115	-19.092%
2026-07-10	575.4000	575.4000	568.0600	568.0600	-2.092%	6	2,115	-16.945%
2026-07-09	586.5300	586.5300	580.1000	580.2000	-0.787%	35	2,109	-18.683%
2026-07-06	580.8000	584.8000	580.8000	584.8000	-4.673%	3	1,954	-19.323%
2026-07-02	590.9800	613.4700	589.5400	613.4700	+2.952%	100	1,867	-23.093%
2026-07-01	596.5000	596.5000	595.8800	595.8800	+0.594%	2	1,867	-20.823%
2026-06-30	592.5400	592.5400	592.3600	592.3600	-5.933%	202	1,867	-20.352%
2026-06-29	629.6600	629.7200	629.5600	629.7200	-3.770%	20	1,842	-25.078%
2026-06-26	654.3000	654.3900	647.9900	654.3900	-0.465%	16	1,830	-27.902%
2026-06-24	657.1100	657.4500	657.1100	657.4500	+3.142%	2	1,830	-28.238%
2026-06-23	637.8700	637.8700	637.4200	637.4200	+1.110%	30	1,830	-25.983%
2026-06-17	630.4200	630.4200	630.4200	630.4200	+4.895%	2	1,770	-25.161%
2026-06-16	597.2400	604.7900	597.2400	601.0000	+0.898%	14	1,770	-21.498%
2026-06-15	595.6500	595.6500	595.6500	595.6500	-9.325%	3	1,770	-20.792%
2026-06-11	695.4400	696.0000	654.2500	656.9100	-5.104%	116	1,770	-28.179%
2026-06-10	676.1500	692.2400	651.3700	692.2400	+2.410%	106	1,788	-31.844%
2026-06-09	699.0700	712.5900	664.7300	675.9500	+6.399%	33	1,694	-30.202%
2026-06-08	635.5000	635.5000	635.3000	635.3000	-3.732%	3	1,669	-25.736%
2026-06-05	614.3700	659.9300	614.3700	659.9300	+12.411%	348	1,669	-28.508%
2026-06-02	587.0700	587.0700	587.0700	587.0700	-0.167%	25	1,389	-19.635%
2026-05-29	588.0500	588.0500	588.0500	588.0500	-4.209%	661	1,364	-19.769%
2026-05-26	607.9400	613.8900	607.9400	613.8900	-0.502%	125	699	-23.146%
2026-05-22	616.9900	616.9900	616.9900	616.9900	-3.707%	10	702	-23.532%
2026-05-14	646.5900	646.5900	640.7400	640.7400	-4.081%	46	692	-26.366%
2026-05-11	663.9000	668.0000	662.5000	668.0000	-1.052%	23	724	-29.371%
2026-05-08	675.1000	675.1000	675.1000	675.1000	-2.088%	610	585	-30.114%
2026-05-07	685.4000	690.1000	685.3700	689.5000	-0.857%	9	368	-31.574%
2026-05-06	695.4600	695.4600	695.4600	695.4600	-2.291%	10	351	-32.160%
2026-05-05	713.5400	713.5400	711.7700	711.7700	-0.532%	16	361	-33.715%
2026-05-04	715.1100	715.5800	715.0200	715.5800	+0.248%	10	360	-34.067%
2026-05-01	711.6000	713.8100	711.4000	713.8100	-3.401%	12	349	-33.904%
2026-04-30	738.9500	738.9600	738.9400	738.9400	-5.844%	48	349	-36.152%
2026-04-23	773.4000	785.7000	764.2000	784.8000	-0.229%	8	349	-39.883%
2026-04-20	780.3000	790.2000	780.3000	786.6000	-6.657%	6	349	-40.020%
2026-04-14	857.6000	857.7000	840.4000	842.7000	-11.284%	7	349	-44.013%
2026-04-08	950.9700	950.9700	949.8800	949.8800	-8.802%	4	349	-50.331%
2026-03-23	1,041.5600	1,041.5600	1,041.5600	1,041.5600	+12.967%	10	349	-54.703%
2026-02-26	922.0000	922.0000	922.0000	922.0000	+0.875%	1	339	-48.829%
2026-02-23	914.0000	914.0000	914.0000	914.0000	+3.487%	1	339	-48.381%
2026-02-09	883.2000	883.2000	883.2000	883.2000	-0.124%	1	339	-46.581%
2026-02-04	884.3000	884.3000	884.3000	884.3000	+4.388%	1	339	-46.647%
2026-02-02	847.1300	847.1300	847.1300	847.1300	-1.785%	9	339	-44.306%
2026-01-13	862.5300	862.5300	862.5300	862.5300	-2.019%	8	348	-45.300%
2026-01-08	880.3000	880.3000	880.3000	880.3000	-2.384%	2	356	-46.405%
2026-01-02	901.8000	901.8000	901.8000	901.8000	+2.477%	1	356	-47.682%
2025-12-30	880.0000	880.0000	880.0000	880.0000	-0.688%	1	356	-46.386%
2025-12-29	886.1000	886.1000	886.1000	886.1000	-1.479%	50	356	-46.755%
2025-12-22	899.4000	899.4000	899.4000	899.4000	-6.077%	1	306	-47.543%
2025-12-18	957.5900	957.5900	957.5900	957.5900	+1.590%	10	306	-50.730%
2025-12-17	942.6000	942.6000	942.6000	942.6000	+1.749%	1	296	-49.947%
2025-12-15	926.4000	926.4000	926.4000	926.4000	+2.184%	1	296	-49.072%
2025-12-11	906.6000	906.6000	906.6000	906.6000	-1.328%	2	296	-47.959%
2025-12-10	918.8000	918.8000	918.8000	918.8000	-0.116%	1	296	-48.650%
2025-12-03	919.8700	919.8700	919.8700	919.8700	-2.308%	10	70	-48.710%
2025-12-01	941.6000	941.6000	941.6000	941.6000	+0.234%	1	72	-49.894%
2025-11-28	939.4000	939.4000	939.4000	939.4000	-1.499%	1	71	-49.776%
2025-11-26	953.7000	953.7000	953.7000	953.7000	-1.498%	1	69	-50.530%
2025-11-20	968.2000	968.2000	968.2000	968.2000	-2.361%	1	69	-51.270%
2025-11-17	991.8400	992.9800	991.6100	991.6100	+6.316%	6	68	-52.421%
2025-11-11	932.7000	932.7000	932.7000	932.7000	-8.417%	2	65	-49.416%
2025-11-07	1,007.4400	1,018.4200	1,007.4400	1,018.4200	+3.088%	3	65	-53.673%
2025-11-06	966.4000	987.9100	966.4000	987.9100	+5.052%	2	68	-52.243%
2025-11-05	943.4900	943.4900	940.4000	940.4000	-1.993%	2	68	-49.830%
2025-11-04	941.7000	959.5200	941.7000	959.5200	+6.232%	2	66	-50.830%
2025-10-31	903.2300	903.2300	903.2300	903.2300	-1.292%	1	67	-47.765%
2025-10-30	915.5800	915.5800	915.0500	915.0500	+3.460%	2	67	-48.440%
2025-10-28	884.4500	884.4500	884.4500	884.4500	-4.508%	10	67	-46.656%
2025-10-24	926.2000	926.2000	926.2000	926.2000	-4.001%	1	77	-49.061%
2025-10-21	964.8000	964.8000	964.8000	964.8000	+0.810%	1	77	-51.099%
2025-10-20	957.0500	957.0500	957.0500	957.0500	-6.575%	1	76	-50.703%
2025-10-17	1,024.4000	1,024.4000	1,024.4000	1,024.4000	-3.419%	1	75	-53.944%
2025-10-16	1,052.8000	1,060.6600	1,052.8000	1,060.6600	+7.798%	2	75	-55.518%
2025-10-15	983.9300	983.9300	983.9300	983.9300	-7.081%	1	75	-52.049%
2025-10-14	1,058.9100	1,058.9100	1,058.9100	1,058.9100	+5.200%	1	74	-55.445%
2025-10-13	1,023.2800	1,023.2800	1,006.5700	1,006.5700	+6.167%	13	75	-53.128%
2025-10-10	948.1000	948.1000	948.1000	948.1000	+0.063%	2	66	-50.237%
2025-10-08	947.1300	947.5000	947.1300	947.5000	+0.192%	2	66	-50.206%
2025-10-03	946.0000	946.3600	945.4800	945.6800	-0.726%	30	65	-50.110%
2025-09-29	952.6000	952.6000	952.6000	952.6000	-8.791%	1	98	-50.472%
2025-09-09	1,044.6300	1,044.6300	1,044.4200	1,044.4200	-3.767%	2	32	-54.827%
2025-09-03	1,085.3200	1,085.3200	1,085.3000	1,085.3000	+2.267%	2	33	-56.528%
2025-08-15	1,062.5300	1,062.5300	1,061.2400	1,061.2400	0.000%	6	33	-55.543%

.dark-mode .trnRtd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .trnRtd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7800SPX Dec 17 2027 7800.00 Put (SPX271217P07800000)option OPRA

SPX20271217P7800
SPX Dec 17 2027 7800.00 Put (SPX271217P07800000)
option OPRA