Dark

SPX20271217P8300
SPX Dec 17 2027 8300.00 Put (SPX271217P08300000)
option OPRA

EOD

Sep 11, 2026

662.61-6.359%(-45.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	662.6100	662.6100	662.6100	662.6100	-6.359%	1	1,242	0.000%
2026-09-10	707.6100	707.6100	707.6100	707.6100	+8.581%	3	1,242	-6.359%
2026-09-04	651.6900	651.6900	651.6900	651.6900	+2.160%	2	1,242	+1.676%
2026-09-03	642.9400	642.9400	637.1300	637.9100	-4.849%	59	1,242	+3.872%
2026-09-02	670.4200	670.4200	670.4200	670.4200	-1.965%	1	1,210	-1.165%
2026-08-31	683.8600	683.8600	683.8600	683.8600	+1.292%	1	1,209	-3.107%
2026-08-28	679.1100	679.1100	675.1400	675.1400	-2.856%	3	1,209	-1.856%
2026-08-19	697.9500	698.6200	694.8600	694.9900	-2.118%	522	1,271	-4.659%
2026-08-18	710.0300	710.0300	710.0300	710.0300	+2.928%	1	1,063	-6.679%
2026-08-17	689.6200	689.8300	689.6200	689.8300	+1.940%	2	1,063	-3.946%
2026-08-14	680.4000	680.4000	676.7000	676.7000	+0.401%	170	1,063	-2.082%
2026-08-13	673.7900	674.9500	673.7900	674.0000	-1.433%	203	963	-1.690%
2026-08-12	683.8000	683.8000	683.8000	683.8000	-0.769%	6	808	-3.099%
2026-08-07	689.1000	689.1000	689.1000	689.1000	-0.284%	176	808	-3.844%
2026-08-06	693.9500	693.9500	690.9800	691.0600	+0.370%	3	756	-4.117%
2026-08-05	685.2100	688.5100	685.2100	688.5100	-16.795%	4	756	-3.762%
2026-07-20	829.3100	829.5100	827.4900	827.4900	+6.700%	20	752	-19.925%
2026-07-16	776.1200	776.6900	775.5300	775.5300	-0.235%	4	752	-14.560%
2026-07-15	777.8300	777.8300	777.3600	777.3600	-1.498%	2	751	-14.762%
2026-07-13	788.8400	789.1800	788.8400	789.1800	+0.507%	10	751	-16.038%
2026-07-09	786.4600	786.4600	785.2000	785.2000	-2.882%	12	751	-15.613%
2026-07-02	800.4300	808.5000	798.8900	808.5000	+0.721%	16	750	-18.045%
2026-06-30	802.6900	802.7100	802.6900	802.7100	-8.744%	2	750	-17.453%
2026-06-25	869.9000	879.6200	867.6800	879.6200	+7.770%	22	750	-24.671%
2026-06-22	792.3000	820.1000	792.3000	816.2000	+1.395%	4	750	-18.818%
2026-06-16	803.1500	804.9700	803.1500	804.9700	-6.486%	10	750	-17.685%
2026-06-12	874.3000	874.3000	858.1000	860.8000	-2.492%	4	750	-23.024%
2026-06-10	882.8000	882.8000	882.8000	882.8000	-4.228%	2	750	-24.942%
2026-06-09	914.3600	921.7700	907.2800	921.7700	+15.841%	5	750	-28.115%
2026-05-29	795.7200	795.7200	795.7200	795.7200	-0.742%	1	750	-16.728%
2026-05-28	802.7300	802.7300	801.6700	801.6700	-3.220%	2	750	-17.346%
2026-05-27	827.4400	828.3400	826.2100	828.3400	-6.739%	4	750	-20.007%
2026-05-20	888.2000	888.2000	888.2000	888.2000	-0.504%	1	750	-25.399%
2026-05-19	892.7000	892.7000	892.7000	892.7000	+0.371%	2	750	-25.775%
2026-05-18	879.5000	889.4000	878.5000	889.4000	+3.953%	14	750	-25.499%
2026-05-14	855.5800	855.5800	855.5800	855.5800	-1.826%	1	750	-22.554%
2026-05-13	894.9000	894.9000	871.4900	871.4900	-3.618%	4	751	-23.968%
2026-05-12	904.7000	919.1000	904.2000	904.2000	+2.008%	12	751	-26.719%
2026-05-11	886.7000	886.7000	886.4000	886.4000	-1.270%	753	751	-25.247%
2026-05-08	897.8000	897.8000	897.8000	897.8000	-0.565%	2	19	-26.196%
2026-05-07	902.9000	902.9000	902.9000	902.9000	-9.575%	1	17	-26.613%
2026-04-30	998.5100	998.5100	998.5100	998.5100	-17.775%	1	17	-33.640%
2026-03-04	1,215.5100	1,215.5100	1,214.3600	1,214.3600	+1.395%	2	16	-45.435%
2026-02-26	1,212.9700	1,212.9700	1,197.6500	1,197.6500	-0.807%	2	15	-44.674%
2026-02-18	1,206.7800	1,207.3900	1,206.7800	1,207.3900	-2.194%	2	13	-45.120%
2026-02-17	1,273.8700	1,289.1000	1,234.0500	1,234.4800	+4.487%	10	12	-46.325%
2026-02-04	1,181.4700	1,181.4700	1,181.4700	1,181.4700	+0.097%	1	7	-43.916%
2026-02-03	1,180.3200	1,180.3200	1,180.3200	1,180.3200	+3.581%	1	7	-43.862%
2026-01-30	1,143.6900	1,143.6900	1,139.5100	1,139.5100	-2.131%	2	8	-41.851%
2026-01-29	1,164.3200	1,164.3200	1,164.3200	1,164.3200	+2.009%	2	6	-43.090%
2026-01-22	1,141.3900	1,141.3900	1,141.3900	1,141.3900	-7.015%	1	8	-41.947%
2026-01-20	1,227.5000	1,227.5000	1,227.5000	1,227.5000	+9.641%	1	8	-46.020%
2026-01-15	1,120.5900	1,120.5900	1,119.5600	1,119.5600	-5.137%	2	8	-40.815%
2026-01-14	1,181.7600	1,181.7600	1,180.1800	1,180.1800	+2.756%	2	8	-43.855%
2026-01-09	1,148.5300	1,148.5300	1,148.5300	1,148.5300	-1.965%	1	8	-42.308%
2026-01-05	1,172.5700	1,172.5700	1,168.6000	1,171.5500	-2.772%	3	8	-43.442%
2026-01-02	1,204.3100	1,206.5400	1,204.3100	1,204.9500	+5.336%	4	8	-45.009%
2025-12-24	1,143.9100	1,143.9100	1,143.9100	1,143.9100	-3.002%	1	11	-42.075%
2025-12-22	1,179.3100	1,179.3100	1,179.3100	1,179.3100	-7.269%	1	11	-43.814%
2025-12-17	1,271.7500	1,271.7500	1,271.7500	1,271.7500	+6.976%	1	11	-47.898%
2025-12-15	1,188.8200	1,188.8200	1,188.8200	1,188.8200	-3.552%	1	11	-44.263%
2025-12-12	1,232.6000	1,232.6000	1,232.6000	1,232.6000	+2.617%	1	11	-46.243%
2025-12-03	1,201.1700	1,201.1700	1,201.1700	1,201.1700	-2.094%	1	11	-44.836%
2025-12-02	1,207.4400	1,226.8600	1,207.4400	1,226.8600	-9.344%	2	10	-45.991%
2025-11-24	1,353.3100	1,353.3100	1,353.3100	1,353.3100	+0.013%	1	10	-51.038%
2025-11-21	1,353.1300	1,353.1300	1,353.1300	1,353.1300	-0.415%	1	10	-51.031%
2025-11-20	1,348.1400	1,358.7700	1,348.1400	1,358.7700	+2.993%	2	10	-51.235%
2025-11-14	1,319.2900	1,319.2900	1,319.2900	1,319.2900	+8.029%	1	10	-49.775%
2025-11-13	1,236.4400	1,236.4400	1,221.2400	1,221.2400	-0.114%	2	10	-45.743%
2025-11-10	1,226.2300	1,226.2300	1,221.7500	1,222.6300	-1.585%	3	9	-45.805%
2025-11-04	1,245.6000	1,246.8200	1,242.3200	1,242.3200	0.000%	18	9	-46.664%

.dark-mode .HR0lVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HR0lVF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P8300SPX Dec 17 2027 8300.00 Put (SPX271217P08300000)option OPRA

SPX20271217P8300
SPX Dec 17 2027 8300.00 Put (SPX271217P08300000)
option OPRA