Dark

SPX20271217P8000
SPX Dec 17 2027 8000.00 Put (SPX271217P08000000)
option OPRA

EOD

Sep 10, 2026

577.18+6.943%(+37.47)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	575.1200	577.3000	571.8400	577.1800	+6.943%	95	83,972	0.000%
2026-09-08	532.6700	541.9700	532.6700	539.7100	+1.934%	105	84,082	+6.943%
2026-09-04	522.2100	529.4700	522.2100	529.4700	+1.888%	872	83,389	+9.011%
2026-09-03	538.0000	538.0000	519.6600	519.6600	-5.184%	133	83,389	+11.069%
2026-09-02	550.4000	553.7900	547.6400	548.0700	-3.665%	35	83,441	+5.311%
2026-09-01	569.6000	570.1800	559.5000	568.9200	+3.172%	638	83,420	+1.452%
2026-08-31	562.6000	562.6000	551.4300	551.4300	-0.428%	32	83,533	+4.670%
2026-08-28	554.9000	555.0000	553.8000	553.8000	-1.380%	129	83,470	+4.222%
2026-08-27	566.2000	566.6000	556.8300	561.5500	-2.111%	163	83,441	+2.783%
2026-08-26	579.7600	583.9300	572.5900	573.6600	-1.299%	115	83,435	+0.614%
2026-08-25	578.8800	583.0900	578.8800	581.2100	-0.919%	1,219	83,428	-0.693%
2026-08-24	592.8500	593.1400	586.5000	586.6000	+1.383%	18	82,312	-1.606%
2026-08-21	581.7800	581.7800	578.6000	578.6000	-2.428%	2,852	81,472	-0.245%
2026-08-20	581.5300	593.3000	581.5000	593.0000	+3.156%	274	80,711	-2.668%
2026-08-19	573.6300	574.8600	572.2300	574.8600	-1.565%	287	80,539	+0.404%
2026-08-18	584.7000	588.4100	583.0000	584.0000	+1.615%	61	80,615	-1.168%
2026-08-17	569.1100	574.7200	569.1100	574.7200	+2.391%	10	80,580	+0.428%
2026-08-14	559.9600	563.4000	559.9600	561.3000	+0.557%	61	80,572	+2.829%
2026-08-13	556.0000	561.5100	554.4200	558.1900	-1.392%	47	80,588	+3.402%
2026-08-12	570.0700	570.0700	563.9800	566.0700	-1.347%	499	80,599	+1.963%
2026-08-11	573.1800	576.4200	573.1100	573.8000	+1.505%	653	80,160	+0.589%
2026-08-10	555.8000	565.2900	555.8000	565.2900	-0.382%	77	79,582	+2.103%
2026-08-07	568.9000	568.9000	564.8000	567.4600	-1.460%	20	79,579	+1.713%
2026-08-06	572.9100	575.8700	572.9100	575.8700	+1.604%	16	79,563	+0.227%
2026-08-05	566.9200	571.7000	566.7300	566.7800	-0.796%	1,155	79,497	+1.835%
2026-08-04	600.8000	600.8000	568.3600	571.3300	-7.146%	12,661	78,508	+1.024%
2026-08-03	622.2800	622.2800	614.0000	615.3000	-4.602%	11,142	68,433	-6.195%
2026-07-31	669.7000	669.7000	644.9800	644.9800	-6.814%	93	58,127	-10.512%
2026-07-30	708.9200	708.9200	692.1400	692.1400	-6.214%	52	58,038	-16.609%
2026-07-29	704.9000	738.0000	704.9000	738.0000	+8.205%	4	58,025	-21.791%
2026-07-28	694.5000	694.5000	682.0400	682.0400	-1.865%	5,102	58,025	-15.374%
2026-07-27	675.7900	706.1900	675.1700	695.0000	+1.497%	28	53,123	-16.953%
2026-07-24	700.7200	700.7200	684.7500	684.7500	-2.449%	78	53,128	-15.709%
2026-07-23	697.9200	713.2500	697.9200	701.9400	+5.786%	1,226	53,078	-17.774%
2026-07-22	661.6500	663.5500	661.6500	663.5500	+0.807%	200	52,652	-13.016%
2026-07-21	665.8000	665.8000	657.1400	658.2400	-3.057%	110	52,621	-12.315%
2026-07-20	679.0000	679.0000	679.0000	679.0000	-2.562%	3,100	52,315	-14.996%
2026-07-17	679.6000	696.8500	679.6000	696.8500	+6.432%	6	51,853	-17.173%
2026-07-16	642.7000	654.7400	642.7000	654.7400	+1.229%	12,617	51,780	-11.846%
2026-07-15	641.8300	663.5600	641.8300	646.7900	-1.556%	18,426	39,361	-10.762%
2026-07-14	657.5700	657.5700	657.0100	657.0100	-1.024%	7,002	24,605	-12.150%
2026-07-13	650.0400	663.8100	650.0400	663.8100	+3.818%	13	20,191	-13.050%
2026-07-10	653.6900	653.6900	639.4000	639.4000	-2.188%	5,562	20,113	-9.731%
2026-07-09	654.6700	657.5200	653.7000	653.7000	-1.007%	8,507	14,553	-11.706%
2026-07-07	675.1100	675.1100	660.3500	660.3500	+1.019%	161	8,093	-12.595%
2026-07-06	653.1200	653.6900	653.1200	653.6900	-4.916%	2	7,942	-11.704%
2026-07-02	656.2900	690.4300	656.2900	687.4900	+1.140%	13	7,938	-16.045%
2026-07-01	676.3300	679.7400	663.6800	679.7400	+0.568%	589	7,938	-15.088%
2026-06-30	683.4700	683.4700	675.9000	675.9000	-3.760%	52	7,697	-14.606%
2026-06-29	708.0400	708.0400	702.3100	702.3100	-3.531%	13	7,690	-17.817%
2026-06-26	727.4400	735.2400	727.4400	728.0200	-0.126%	15	7,680	-20.719%
2026-06-25	735.5800	735.5800	728.9400	728.9400	-0.096%	911	7,612	-20.819%
2026-06-24	720.3700	729.6400	708.7600	729.6400	-0.507%	17	6,808	-20.895%
2026-06-23	739.2700	739.2700	720.0000	733.3600	+7.558%	134	6,819	-21.296%
2026-06-22	665.8200	690.5000	661.2700	681.8300	+0.256%	9	6,894	-15.348%
2026-06-18	681.9600	681.9600	679.4200	680.0900	-0.200%	5	6,893	-15.132%
2026-06-16	664.3200	681.4500	664.3200	681.4500	+1.566%	4	6,893	-15.301%
2026-06-15	675.1600	675.1600	664.9000	670.9400	-7.851%	35	6,869	-13.974%
2026-06-12	731.1000	731.9000	728.1000	728.1000	-8.452%	38	6,869	-20.728%
2026-06-11	784.0000	795.3200	780.0500	795.3200	+2.276%	52	6,869	-27.428%
2026-06-10	743.9000	787.8700	743.9000	777.6200	-1.298%	10	6,861	-25.776%
2026-06-09	695.2700	805.9600	695.2700	787.8500	+9.242%	70	6,860	-26.740%
2026-06-08	701.8100	721.2000	701.1100	721.2000	-3.106%	10	6,857	-19.969%
2026-06-05	689.9000	744.3200	689.9000	744.3200	+10.265%	352	6,851	-22.455%
2026-06-04	687.3100	687.3100	675.0300	675.0300	+0.631%	173	6,699	-14.496%
2026-06-03	670.8000	670.8000	670.8000	670.8000	+1.868%	260	6,549	-13.956%
2026-06-02	659.0000	659.3000	655.9000	658.5000	-0.369%	3,045	6,333	-12.349%
2026-06-01	665.2400	665.2400	652.7500	660.9400	-0.485%	19	3,238	-12.673%
2026-05-29	664.6800	670.8300	662.1000	664.1600	-0.895%	212	3,214	-13.096%
2026-05-28	670.7400	670.7400	670.1600	670.1600	-2.473%	52	3,171	-13.874%
2026-05-26	681.8500	689.8200	681.8500	687.1500	-2.018%	659	2,202	-16.004%
2026-05-22	692.4000	701.3000	692.3000	701.3000	-3.429%	9	1,855	-17.699%
2026-05-20	733.9500	734.9000	726.2000	726.2000	-3.277%	103	1,854	-20.521%
2026-05-19	745.4100	750.9500	739.4200	750.8000	-0.202%	20	1,766	-23.125%
2026-05-18	743.0000	752.3200	743.0000	752.3200	+0.230%	226	1,766	-23.280%
2026-05-15	750.5900	750.5900	750.5900	750.5900	+4.765%	20	1,766	-23.103%
2026-05-14	718.4000	718.4000	716.4500	716.4500	-2.749%	104	1,542	-19.439%
2026-05-13	746.8400	746.8400	736.7000	736.7000	-1.764%	304	1,505	-21.653%
2026-05-12	770.7000	770.7000	749.9300	749.9300	+0.067%	32	1,505	-23.035%
2026-05-11	745.8600	752.1900	741.0000	749.4300	-0.053%	968	1,505	-22.984%
2026-05-08	756.5000	756.6800	749.2000	749.8300	-2.417%	113	470	-23.025%
2026-05-07	758.2300	776.4000	758.2300	768.4000	+0.510%	7	384	-24.885%
2026-05-06	770.1000	770.1000	763.7000	764.5000	-4.545%	9	384	-24.502%
2026-05-05	802.3500	802.3500	794.3800	800.9000	-3.550%	7	378	-27.934%
2026-05-04	830.6500	830.6500	830.3800	830.3800	+3.303%	2	372	-30.492%
2026-05-01	797.4200	806.9500	797.4200	803.8300	-5.864%	7	365	-28.196%
2026-04-30	853.9000	853.9000	853.9000	853.9000	-0.640%	2	365	-32.407%
2026-04-29	859.4000	859.4000	859.4000	859.4000	+0.197%	1	365	-32.839%
2026-04-24	868.2600	868.9000	857.7100	857.7100	-1.072%	4	370	-32.707%
2026-04-23	868.4000	868.4000	867.0000	867.0000	-1.365%	2	368	-33.428%
2026-04-21	864.4000	900.6800	864.4000	879.0000	-1.209%	59	319	-34.337%
2026-04-20	872.9900	891.5400	872.9900	889.7600	+3.149%	8	319	-35.131%
2026-04-17	874.5000	874.5000	862.6000	862.6000	-7.000%	4	315	-33.088%
2026-04-15	934.3000	934.3000	927.5300	927.5300	-2.905%	2	315	-37.772%
2026-04-14	959.5000	959.5000	955.2800	955.2800	-7.087%	3	313	-39.580%
2026-04-13	1,028.1500	1,028.1500	1,028.1500	1,028.1500	-1.083%	1	310	-43.862%
2026-04-09	1,059.4300	1,059.4300	1,039.4100	1,039.4100	-1.681%	16	310	-44.470%
2026-04-08	1,050.3100	1,058.0500	1,050.3100	1,057.1800	-10.359%	6	309	-45.404%
2026-04-06	1,183.7800	1,183.9700	1,179.3500	1,179.3500	-9.884%	4	306	-51.059%
2026-03-31	1,308.7000	1,308.7000	1,308.7000	1,308.7000	-6.854%	1	307	-55.897%
2026-03-30	1,378.7900	1,405.0000	1,378.7900	1,405.0000	+10.968%	3	307	-58.920%
2026-03-26	1,208.7300	1,266.1300	1,207.2800	1,266.1300	+7.561%	15	307	-54.414%
2026-03-25	1,175.9900	1,178.1900	1,175.5200	1,177.1300	-2.509%	6	311	-50.967%
2026-03-24	1,203.0400	1,212.8100	1,203.0400	1,207.4300	+1.761%	13	313	-52.198%
2026-03-23	1,163.3800	1,197.4100	1,154.6100	1,186.5400	-4.775%	32	320	-51.356%
2026-03-20	1,215.2000	1,273.0400	1,215.2000	1,246.0400	+6.823%	11	333	-53.679%
2026-03-19	1,166.4500	1,166.4500	1,166.4500	1,166.4500	+2.145%	5	338	-50.518%
2026-03-18	1,143.1700	1,143.1700	1,141.9600	1,141.9600	+2.129%	2	343	-49.457%
2026-03-17	1,118.1500	1,118.1500	1,118.1500	1,118.1500	+6.509%	1	342	-48.381%
2026-03-10	1,051.2100	1,051.2100	1,049.8200	1,049.8200	-7.025%	2	342	-45.021%
2026-03-09	1,149.6800	1,149.6800	1,129.1400	1,129.1400	+6.010%	4	341	-48.883%
2026-03-05	1,065.8000	1,065.8000	1,065.1300	1,065.1300	+4.243%	2	340	-45.811%
2026-03-04	1,021.6200	1,021.7800	1,021.6200	1,021.7800	+3.618%	2	340	-43.512%
2026-02-25	986.1000	986.1000	986.1000	986.1000	-6.911%	3	337	-41.468%
2026-02-23	1,060.5700	1,060.5700	1,053.2300	1,059.3100	+0.805%	9	337	-45.514%
2026-02-17	1,050.8500	1,050.8500	1,050.8500	1,050.8500	+2.169%	5	336	-45.075%
2026-02-13	1,068.5600	1,068.5600	1,027.9200	1,028.5400	-0.069%	12	319	-43.884%
2026-02-12	1,028.4700	1,029.2500	1,028.4700	1,029.2500	+4.280%	2	319	-43.922%
2026-02-11	987.0100	987.0100	987.0100	987.0100	+0.561%	1	318	-41.522%
2026-02-10	981.5000	981.5000	981.5000	981.5000	+1.476%	1	317	-41.194%
2026-02-09	967.2200	967.2200	967.2200	967.2200	-10.456%	3	316	-40.326%
2026-02-05	1,080.1600	1,080.1600	1,080.1600	1,080.1600	+5.660%	2	315	-46.565%
2026-02-04	996.3100	1,025.1700	994.1200	1,022.3000	+2.326%	22	315	-43.541%
2026-02-03	999.0600	999.0600	999.0600	999.0600	+5.906%	10	309	-42.228%
2026-02-02	943.3500	943.3500	943.3500	943.3500	-2.813%	3	309	-38.816%
2026-01-30	973.2900	973.2900	970.6500	970.6500	+2.292%	2	309	-40.537%
2026-01-26	948.9000	948.9000	948.9000	948.9000	-2.130%	1	309	-39.174%
2026-01-23	966.7200	969.5500	966.7200	969.5500	-0.809%	2	308	-40.469%
2026-01-22	973.7100	977.4600	973.7100	977.4600	-1.968%	2	307	-40.951%
2026-01-21	1,025.0800	1,025.0800	978.2000	997.0800	-5.070%	5	306	-42.113%
2026-01-20	1,013.0900	1,050.3300	1,013.0900	1,050.3300	+8.830%	9	303	-45.048%
2026-01-16	965.1100	965.1100	965.1100	965.1100	+0.791%	7	290	-40.195%
2026-01-12	962.6700	962.6700	957.5400	957.5400	+1.024%	2	290	-39.723%
2026-01-09	947.1700	947.8300	947.1700	947.8300	-4.118%	2	289	-39.105%
2026-01-08	989.3400	989.8300	988.5400	988.5400	+2.640%	6	289	-41.613%
2026-01-07	963.3900	963.3900	963.1100	963.1100	-0.705%	2	291	-40.071%
2026-01-06	970.2300	970.2300	969.9500	969.9500	-2.517%	2	291	-40.494%
2026-01-02	994.9900	994.9900	994.9900	994.9900	-1.283%	1	291	-41.991%
2025-12-31	1,007.3300	1,007.9200	1,007.3300	1,007.9200	+2.073%	2	292	-42.736%
2025-12-30	987.5200	987.5200	987.1800	987.4500	-0.885%	28	292	-41.548%
2025-12-22	996.2700	996.2700	996.2700	996.2700	-2.718%	2	306	-42.066%
2025-12-19	1,024.1000	1,024.1000	1,024.1000	1,024.1000	-4.308%	101	304	-43.640%
2025-12-18	1,068.4400	1,070.2000	1,068.4400	1,070.2000	+4.118%	4	228	-46.068%
2025-12-15	1,027.8700	1,027.8700	1,027.8700	1,027.8700	+3.045%	1	228	-43.847%
2025-12-11	999.0100	999.0100	997.5000	997.5000	-8.511%	2	228	-42.137%
2025-11-25	1,103.0000	1,103.0000	1,090.2900	1,090.2900	-2.928%	7	228	-47.062%
2025-11-24	1,123.4000	1,123.4000	1,123.1800	1,123.1800	-8.529%	2	232	-48.612%
2025-11-20	1,211.2300	1,235.5500	1,211.2300	1,227.9100	+7.298%	6	232	-52.995%
2025-11-19	1,145.2000	1,145.2000	1,144.3900	1,144.3900	-0.506%	2	230	-49.564%
2025-11-18	1,146.7600	1,153.3900	1,146.7600	1,150.2100	+5.535%	4	229	-49.820%
2025-11-14	1,116.7000	1,116.7000	1,079.6100	1,089.8800	+4.852%	7	228	-47.042%
2025-11-11	1,039.5000	1,039.5000	1,039.4500	1,039.4500	+1.720%	2	225	-44.473%
2025-11-10	1,057.6600	1,057.6600	1,021.8700	1,021.8700	-9.778%	5	225	-43.517%
2025-11-07	1,120.6400	1,132.6200	1,120.6400	1,132.6200	+5.037%	3	221	-49.040%
2025-11-06	1,085.0300	1,098.4100	1,076.5000	1,078.3100	+2.756%	5	221	-46.474%
2025-11-05	1,049.3900	1,049.3900	1,049.3900	1,049.3900	-1.671%	1	219	-44.999%
2025-11-04	1,064.3700	1,069.7900	1,064.3700	1,067.2200	+4.670%	41	219	-45.917%
2025-11-03	1,023.2900	1,023.2900	1,018.1700	1,019.6000	-1.737%	4	200	-43.392%
2025-10-31	1,007.5400	1,037.6200	1,004.4000	1,037.6200	+1.822%	9	200	-44.375%
2025-10-30	1,000.0200	1,019.0500	999.5000	1,019.0500	+3.132%	17	197	-43.361%
2025-10-29	982.5000	989.9600	982.3900	988.1000	-0.279%	121	189	-41.587%
2025-10-28	990.8600	990.8600	990.8600	990.8600	-3.588%	16	130	-41.750%
2025-10-24	1,032.3700	1,032.3700	1,026.1300	1,027.7400	-3.108%	23	130	-43.840%
2025-10-23	1,060.6200	1,060.8600	1,060.6200	1,060.7100	-0.822%	12	129	-45.586%
2025-10-20	1,077.5600	1,077.7700	1,067.4500	1,069.5000	-6.081%	5	123	-46.033%
2025-10-17	1,138.7500	1,138.7500	1,138.7500	1,138.7500	-3.345%	1	122	-49.315%
2025-10-16	1,169.8000	1,178.1600	1,169.8000	1,178.1600	+4.528%	2	122	-51.010%
2025-10-15	1,095.7800	1,127.2600	1,095.7800	1,127.1200	-4.312%	3	124	-48.792%
2025-10-14	1,177.9100	1,177.9100	1,177.9100	1,177.9100	+4.916%	1	123	-51.000%
2025-10-13	1,139.8800	1,139.8800	1,122.7200	1,122.7200	-2.341%	3	123	-48.591%
2025-10-10	1,156.9600	1,156.9600	1,149.6300	1,149.6300	+8.884%	2	123	-49.794%
2025-10-08	1,055.8300	1,055.8300	1,055.8300	1,055.8300	-1.341%	1	121	-45.334%
2025-10-07	1,067.5000	1,071.8300	1,067.5000	1,070.1800	+1.343%	8	117	-46.067%
2025-10-06	1,056.0000	1,056.0000	1,056.0000	1,056.0000	-1.096%	1	117	-45.343%
2025-10-03	1,055.2100	1,067.7000	1,044.1300	1,067.7000	+0.696%	24	116	-45.942%
2025-10-02	1,059.4800	1,060.3200	1,059.4800	1,060.3200	-1.099%	2	110	-45.565%
2025-10-01	1,072.9900	1,072.9900	1,072.1000	1,072.1000	+0.192%	2	109	-46.164%
2025-09-30	1,081.0900	1,081.0900	1,070.0500	1,070.0500	-0.228%	4	110	-46.060%
2025-09-29	1,072.9600	1,073.1300	1,072.4900	1,072.4900	-0.005%	4	109	-46.183%
2025-09-18	1,086.0500	1,086.0500	1,072.5400	1,072.5400	-4.555%	3	108	-46.186%
2025-09-11	1,123.9800	1,123.9800	1,123.7200	1,123.7200	-5.472%	2	108	-48.637%
2025-09-08	1,188.6700	1,188.7700	1,188.6700	1,188.7700	+2.240%	2	108	-51.447%
2025-09-05	1,163.3300	1,165.9700	1,158.5300	1,162.7200	-0.694%	14	107	-50.360%
2025-09-04	1,170.2400	1,170.8500	1,170.2400	1,170.8500	-4.085%	34	102	-50.704%
2025-09-03	1,208.1400	1,221.1200	1,208.1400	1,220.7200	+3.427%	92	85	-52.718%
2025-08-27	1,180.0800	1,180.2700	1,180.0800	1,180.2700	-5.446%	2	50	-51.098%
2025-08-20	1,264.5900	1,264.5900	1,248.2500	1,248.2500	+5.329%	2	50	-53.761%
2025-08-15	1,182.0000	1,185.1000	1,182.0000	1,185.1000	+0.860%	5	51	-51.297%
2025-08-14	1,175.0000	1,175.0000	1,175.0000	1,175.0000	-8.462%	8	47	-50.878%
2025-08-04	1,285.9800	1,285.9800	1,283.6200	1,283.6200	-4.854%	3	55	-55.035%
2025-08-01	1,349.1000	1,349.1000	1,349.1000	1,349.1000	+13.256%	1	55	-57.217%
2025-07-31	1,191.2000	1,191.2000	1,191.2000	1,191.2000	-8.369%	1	56	-51.546%
2025-07-11	1,311.3000	1,311.3000	1,300.0000	1,300.0000	-0.801%	22	55	-55.602%
2025-07-10	1,310.5000	1,310.5000	1,310.5000	1,310.5000	-7.751%	1	35	-55.957%
2025-06-26	1,420.6100	1,420.6100	1,420.6100	1,420.6100	-4.858%	1	34	-59.371%
2025-06-23	1,493.1500	1,493.1500	1,493.1500	1,493.1500	-16.471%	2	34	-61.345%
2025-05-09	1,789.4300	1,789.4300	1,787.5900	1,787.5900	-2.067%	4	34	-67.712%
2025-03-11	1,825.3200	1,825.3200	1,825.3200	1,825.3200	+26.782%	1	33	-68.379%
2025-01-10	1,460.0000	1,460.0000	1,439.7300	1,439.7300	+13.485%	52	33	-59.911%
2024-12-16	1,268.6500	1,268.6500	1,268.6500	1,268.6500	-1.140%	1	7	-54.504%
2024-12-09	1,283.2800	1,283.2800	1,283.2800	1,283.2800	-56.375%	5	6	-55.023%
2023-04-25	2,941.6000	2,941.6000	2,941.6000	2,941.6000	+3.214%	1	1	-80.379%
2022-11-11	2,850.0000	2,850.0000	2,850.0000	2,850.0000	-1.724%	1	1	-79.748%
2022-08-29	2,900.0000	2,900.0000	2,900.0000	2,900.0000	-1.181%	1	2	-80.097%
2022-08-22	2,934.6600	2,934.6600	2,934.6600	2,934.6600	0.000%	1	1	-80.332%

.dark-mode .N46yQz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N46yQz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P8000SPX Dec 17 2027 8000.00 Put (SPX271217P08000000)option OPRA

SPX20271217P8000
SPX Dec 17 2027 8000.00 Put (SPX271217P08000000)
option OPRA