Dark

SPX20271217P7900
SPX Dec 17 2027 7900.00 Put (SPX271217P07900000)
option OPRA

EOD

Sep 10, 2026

536.90+10.646%(+51.66)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	537.2000	538.3000	536.6000	536.9000	+10.646%	7	1,180	0.000%
2026-09-03	501.9600	501.9600	484.3300	485.2400	-5.152%	141	1,179	+10.646%
2026-09-02	515.5700	516.7700	509.4300	511.6000	-1.549%	209	1,119	+4.945%
2026-09-01	519.6500	519.6500	519.6500	519.6500	+0.711%	6	1,011	+3.320%
2026-08-31	530.0300	532.3700	515.9800	515.9800	+1.811%	63	1,010	+4.054%
2026-08-28	507.1000	507.1000	506.8000	506.8000	-2.934%	2	999	+5.939%
2026-08-27	530.7000	530.7000	519.3300	522.1200	-3.721%	103	997	+2.831%
2026-08-26	541.8300	546.7700	541.8300	542.3000	-0.305%	6	963	-0.996%
2026-08-25	544.0300	544.0300	543.9600	543.9600	-0.916%	63	962	-1.298%
2026-08-24	553.8800	553.8800	548.9700	548.9900	+1.159%	12	942	-2.202%
2026-08-21	547.2100	547.2100	542.1000	542.7000	-3.145%	8	946	-1.069%
2026-08-20	547.9200	560.3200	544.8000	560.3200	+3.579%	72	953	-4.180%
2026-08-19	541.9400	541.9400	540.9600	540.9600	-1.402%	2	949	-0.751%
2026-08-18	551.4100	552.2400	547.9800	548.6500	+1.647%	102	948	-2.142%
2026-08-17	530.8800	539.7600	529.0100	539.7600	+2.324%	317	934	-0.530%
2026-08-14	529.5000	529.5000	527.0700	527.5000	+0.411%	83	1,029	+1.782%
2026-08-13	525.3400	525.3400	525.3400	525.3400	-1.099%	3	1,098	+2.200%
2026-08-12	535.0600	535.0600	529.8300	531.1800	-1.866%	49	1,095	+1.077%
2026-08-11	539.8700	541.2800	538.5000	541.2800	+2.263%	15	1,050	-0.809%
2026-08-10	528.7100	529.3600	528.6900	529.3000	-0.888%	240	1,044	+1.436%
2026-08-07	533.7600	535.7300	530.4000	534.0400	-0.241%	28	826	+0.536%
2026-08-06	535.3300	535.3300	535.3300	535.3300	+0.431%	1	813	+0.293%
2026-08-05	532.2600	535.4600	531.0000	533.0300	-0.728%	44	812	+0.726%
2026-08-04	548.7000	548.7000	533.6200	536.9400	-11.381%	87	781	-0.007%
2026-07-31	630.7800	630.7800	605.9000	605.9000	-2.069%	333	727	-11.388%
2026-07-21	618.7000	618.7000	618.7000	618.7000	+2.045%	1	418	-13.221%
2026-07-15	607.5000	607.5000	606.3000	606.3000	-1.639%	18	429	-11.446%
2026-07-09	616.3000	616.4000	616.3000	616.4000	-2.576%	4	285	-12.897%
2026-07-08	632.7000	632.7000	632.7000	632.7000	+1.818%	1	281	-15.141%
2026-07-07	635.7600	635.7600	621.4000	621.4000	-1.327%	7	280	-13.598%
2026-07-01	629.5900	631.2000	629.5900	629.7600	-5.847%	22	281	-14.745%
2026-06-29	668.8800	668.8800	668.8700	668.8700	-2.423%	6	265	-19.730%
2026-06-26	684.5800	685.4800	683.3500	685.4800	+0.724%	3	265	-21.675%
2026-06-23	682.8500	682.8500	680.5500	680.5500	+1.286%	50	266	-21.108%
2026-06-17	671.9100	671.9100	671.9100	671.9100	+4.631%	14	267	-20.093%
2026-06-16	642.1700	642.1700	642.1700	642.1700	-5.660%	2	267	-16.393%
2026-06-12	681.3700	681.3700	680.7000	680.7000	-7.355%	8	265	-21.125%
2026-06-10	734.7400	734.7400	734.7400	734.7400	+3.175%	5	265	-26.927%
2026-06-09	712.1300	712.1300	712.1300	712.1300	+4.679%	5	265	-24.606%
2026-06-08	680.3000	680.3000	680.3000	680.3000	-2.101%	1	260	-21.079%
2026-06-05	662.5300	694.9000	662.5300	694.9000	+11.720%	42	260	-22.737%
2026-06-02	622.0000	622.0000	622.0000	622.0000	-1.910%	2	282	-13.682%
2026-05-28	634.1500	634.1500	634.1100	634.1100	-2.669%	4	280	-15.330%
2026-05-27	651.5000	651.5000	651.5000	651.5000	+0.316%	150	280	-17.590%
2026-05-26	649.3500	649.4500	649.0900	649.4500	-8.323%	4	130	-17.330%
2026-05-19	708.4100	708.4100	708.4100	708.4100	+2.505%	1	130	-24.211%
2026-05-14	691.2000	694.9000	690.6000	691.1000	-2.569%	28	129	-22.312%
2026-05-12	709.5300	709.5300	709.3200	709.3200	-2.902%	6	101	-24.308%
2026-05-07	727.1100	731.6700	727.1100	730.5200	+0.348%	44	101	-26.504%
2026-05-06	731.4800	731.4800	727.9900	727.9900	-6.447%	14	57	-26.249%
2026-05-04	778.0400	778.1600	778.0400	778.1600	-4.368%	2	43	-31.004%
2026-04-23	818.6000	818.6000	809.6000	813.7000	-2.772%	4	43	-34.017%
2026-04-20	826.4000	836.9000	826.4000	836.9000	-3.293%	3	39	-35.847%
2026-04-16	869.9000	870.0000	865.4000	865.4000	-21.470%	5	42	-37.959%
2026-03-23	1,102.5600	1,102.5600	1,102.0000	1,102.0000	+17.072%	11	37	-51.279%
2026-02-11	941.3000	941.3000	941.3000	941.3000	-0.014%	1	37	-42.962%
2026-02-04	942.1300	942.1300	941.4300	941.4300	+2.922%	2	36	-42.970%
2026-02-03	914.7000	914.7000	914.7000	914.7000	-1.846%	1	35	-41.303%
2026-01-29	931.9000	931.9000	931.9000	931.9000	+2.984%	1	34	-42.387%
2026-01-26	904.9000	904.9000	904.9000	904.9000	-0.517%	1	33	-40.667%
2026-01-16	909.6000	909.6000	909.6000	909.6000	+1.484%	1	31	-40.974%
2026-01-15	896.3000	896.3000	896.3000	896.3000	-0.874%	2	31	-40.098%
2026-01-12	904.2000	904.2000	904.2000	904.2000	-2.806%	1	29	-40.622%
2026-01-09	930.3000	930.3000	930.3000	930.3000	+2.190%	1	28	-42.287%
2026-01-07	923.1000	923.1000	910.2000	910.3600	-3.225%	3	27	-41.023%
2025-12-31	940.7000	940.7000	940.7000	940.7000	+1.004%	1	26	-42.925%
2025-12-30	931.5200	931.5200	931.3500	931.3500	-3.707%	2	26	-42.352%
2025-12-12	967.2000	967.2000	967.2000	967.2000	-14.968%	1	26	-44.489%
2025-11-18	1,134.6400	1,137.4600	1,134.6400	1,137.4600	+12.672%	2	25	-52.798%
2025-11-04	1,015.1700	1,015.1700	1,009.5300	1,009.5300	+3.947%	22	26	-46.817%
2025-11-03	971.2000	971.2000	971.2000	971.2000	+1.547%	1	14	-44.718%
2025-10-31	956.4000	956.4000	956.4000	956.4000	+2.351%	2	14	-43.862%
2025-10-29	934.5500	934.5500	934.4300	934.4300	+0.014%	2	12	-42.543%
2025-10-28	934.3000	934.3000	934.3000	934.3000	-0.723%	1	13	-42.535%
2025-10-27	941.1000	941.1000	941.1000	941.1000	-6.244%	1	12	-42.950%
2025-10-23	1,003.7400	1,003.7800	1,003.7400	1,003.7800	+1.141%	2	12	-46.512%
2025-10-03	992.5300	992.5300	992.4600	992.4600	-2.866%	2	11	-45.902%
2025-09-30	1,022.3400	1,022.3400	1,021.7400	1,021.7400	0.000%	10	10	-47.452%

.dark-mode .kTM4dF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTM4dF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P7900SPX Dec 17 2027 7900.00 Put (SPX271217P07900000)option OPRA

SPX20271217P7900
SPX Dec 17 2027 7900.00 Put (SPX271217P07900000)
option OPRA