Dark

SPX20271217P8500
SPX Dec 17 2027 8500.00 Put (SPX271217P08500000)
option OPRA

EOD

Sep 10, 2026

807.04+10.294%(+75.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	803.0800	807.0400	803.0800	807.0400	+10.294%	2	747	0.000%
2026-09-03	747.1500	747.1500	731.7200	731.7200	-5.687%	5	747	+10.294%
2026-09-02	775.9600	775.9600	775.8400	775.8400	-0.692%	12	746	+4.021%
2026-08-31	781.7800	781.9400	781.1900	781.2500	+1.633%	10	746	+3.301%
2026-08-28	768.7000	768.7000	768.7000	768.7000	-0.764%	1	746	+4.988%
2026-08-27	781.1500	781.1500	773.9800	774.6200	-3.051%	5	745	+4.185%
2026-08-26	799.0000	799.0000	799.0000	799.0000	-1.448%	1	743	+1.006%
2026-08-24	818.1000	818.4900	810.7400	810.7400	+0.601%	12	742	-0.456%
2026-08-21	805.9000	805.9000	805.9000	805.9000	+1.760%	20	742	+0.141%
2026-08-19	789.2100	793.3400	789.2100	791.9600	-0.994%	4	742	+1.904%
2026-08-18	800.5900	800.8200	799.8500	799.9100	+2.326%	38	741	+0.891%
2026-08-17	781.7300	781.7300	781.7300	781.7300	+1.358%	5	741	+3.238%
2026-08-14	772.3300	772.3300	771.2600	771.2600	+0.950%	16	736	+4.639%
2026-08-13	764.1000	764.1000	764.0000	764.0000	-2.403%	6	751	+5.634%
2026-08-06	784.2300	784.2300	782.7300	782.8100	+0.874%	17	691	+3.095%
2026-08-05	776.0300	776.0300	776.0300	776.0300	-7.670%	2	692	+3.996%
2026-08-03	840.5000	840.5000	840.5000	840.5000	-15.518%	14	692	-3.981%
2026-07-29	991.9000	994.8900	991.9000	994.8900	+7.361%	2	697	-18.881%
2026-07-28	926.6400	926.6800	926.6400	926.6800	+3.952%	2	698	-12.911%
2026-07-21	891.7800	891.7800	891.1000	891.4500	-5.717%	16	699	-9.469%
2026-07-17	950.5000	950.5000	945.5000	945.5000	+5.587%	10	703	-14.644%
2026-07-15	894.2900	895.8400	893.6400	895.4700	-3.748%	10	695	-9.875%
2026-07-02	933.9300	933.9300	930.3400	930.3400	+2.332%	2	696	-13.253%
2026-07-01	915.6400	915.6400	908.3700	909.1400	-8.193%	5	696	-11.230%
2026-06-25	990.2700	990.2700	990.2700	990.2700	+8.330%	5	696	-18.503%
2026-06-18	917.1300	917.1300	914.1200	914.1200	-0.455%	2	695	-11.714%
2026-06-17	909.0000	918.3000	909.0000	918.3000	+1.268%	4	695	-12.116%
2026-06-16	904.1000	910.3000	904.0000	906.8000	+1.511%	7	695	-11.001%
2026-06-15	893.3000	893.3000	893.3000	893.3000	-13.584%	10	700	-9.656%
2026-06-09	1,025.4100	1,033.7200	1,017.7800	1,033.7200	+12.129%	5	700	-21.929%
2026-06-05	921.9000	921.9000	921.9000	921.9000	+1.576%	1	704	-12.459%
2026-06-04	907.6000	907.6000	907.6000	907.6000	+1.295%	2	705	-11.080%
2026-06-03	891.6000	902.1000	890.6000	896.0000	+1.795%	11	705	-9.929%
2026-06-02	884.0100	884.0100	875.9000	880.2000	-1.343%	13	699	-8.312%
2026-06-01	892.1800	892.1800	892.1800	892.1800	-0.225%	1	700	-9.543%
2026-05-29	888.0000	894.6500	888.0000	894.1900	-0.658%	61	700	-9.746%
2026-05-28	901.5800	901.5800	900.0500	900.1100	-2.480%	6	669	-10.340%
2026-05-27	923.4000	927.9000	921.9000	923.0000	+0.103%	8	669	-12.563%
2026-05-26	922.1500	922.1500	921.5900	922.0500	-2.480%	4	668	-12.473%
2026-05-21	945.5000	945.5000	945.5000	945.5000	-0.074%	3	668	-14.644%
2026-05-14	946.8000	947.7000	945.8000	946.2000	-2.957%	7	665	-14.707%
2026-05-13	975.0300	975.0300	975.0300	975.0300	-2.311%	2	366	-17.229%
2026-05-08	1,000.6600	1,001.1000	998.1000	998.1000	-8.904%	5	366	-19.142%
2026-05-04	1,096.0400	1,096.0400	1,095.6600	1,095.6600	+3.098%	2	363	-26.342%
2026-05-01	1,058.7700	1,062.7400	1,058.7700	1,062.7400	-5.050%	6	362	-24.060%
2026-04-30	1,119.2600	1,119.2600	1,119.2600	1,119.2600	-1.157%	1	362	-27.895%
2026-04-27	1,132.3600	1,132.3600	1,132.3600	1,132.3600	-4.132%	1	361	-28.729%
2026-04-21	1,184.2400	1,184.2400	1,181.1700	1,181.1700	-13.079%	2	360	-31.675%
2026-04-13	1,358.9000	1,358.9000	1,358.9000	1,358.9000	-11.492%	1	360	-40.611%
2026-04-06	1,537.5700	1,537.5700	1,535.3500	1,535.3500	-12.784%	2	359	-47.436%
2026-03-30	1,759.8400	1,760.4000	1,759.8400	1,760.4000	+28.106%	2	359	-54.156%
2026-03-10	1,377.0100	1,377.0100	1,374.1700	1,374.1700	-6.337%	2	359	-41.271%
2026-03-09	1,468.4800	1,468.4800	1,467.1400	1,467.1400	+5.226%	2	359	-44.992%
2026-03-05	1,394.4000	1,394.4000	1,394.2800	1,394.2800	+3.111%	2	359	-42.118%
2026-03-04	1,353.5600	1,353.5600	1,352.2100	1,352.2100	+1.354%	2	358	-40.317%
2026-02-26	1,350.9700	1,350.9700	1,334.1500	1,334.1500	+2.664%	2	359	-39.509%
2026-02-25	1,299.5300	1,299.5300	1,299.5300	1,299.5300	-5.860%	1	358	-37.898%
2026-02-23	1,381.9600	1,381.9600	1,380.4300	1,380.4300	+2.681%	2	358	-41.537%
2026-02-18	1,343.3800	1,344.3900	1,343.3800	1,344.3900	-2.061%	2	359	-39.970%
2026-02-17	1,415.3700	1,431.6000	1,372.6000	1,372.6800	+1.684%	10	359	-41.207%
2026-02-12	1,349.7200	1,349.9500	1,349.7200	1,349.9500	+0.716%	2	359	-40.217%
2026-02-04	1,316.0200	1,344.0700	1,307.0700	1,340.3500	+1.926%	19	111	-39.789%
2026-02-03	1,315.0200	1,315.0200	1,315.0200	1,315.0200	+2.981%	1	104	-38.629%
2026-01-30	1,274.8900	1,281.2900	1,270.3100	1,276.9500	-1.551%	4	105	-36.799%
2026-01-29	1,297.0700	1,297.0700	1,297.0700	1,297.0700	+1.377%	2	103	-37.780%
2026-01-23	1,276.5200	1,279.4500	1,276.5200	1,279.4500	-0.753%	2	104	-36.923%
2026-01-22	1,273.4900	1,289.1600	1,273.4900	1,289.1600	-5.618%	3	103	-37.398%
2026-01-20	1,365.9000	1,365.9000	1,365.9000	1,365.9000	+9.345%	1	102	-40.915%
2026-01-15	1,250.1900	1,250.1900	1,249.1600	1,249.1600	-4.969%	2	102	-35.393%
2026-01-14	1,316.2600	1,316.2600	1,314.4800	1,314.4800	+5.126%	2	102	-38.604%
2026-01-09	1,280.3300	1,280.3300	1,249.1200	1,250.3800	-1.418%	3	102	-35.456%
2026-01-07	1,268.1400	1,268.3600	1,268.1400	1,268.3600	-0.719%	2	102	-36.371%
2026-01-06	1,277.3800	1,277.5500	1,277.3800	1,277.5500	-2.152%	2	102	-36.829%
2026-01-05	1,306.8700	1,306.8700	1,302.6000	1,305.6500	-2.716%	3	102	-38.189%
2026-01-02	1,341.3600	1,343.6900	1,341.3600	1,342.1000	+5.254%	4	102	-39.867%
2025-12-24	1,275.1100	1,275.1100	1,275.1100	1,275.1100	-2.909%	1	105	-36.708%
2025-12-22	1,313.3100	1,313.3100	1,313.3100	1,313.3100	-5.984%	1	105	-38.549%
2025-12-18	1,397.4500	1,397.4500	1,396.9000	1,396.9000	-1.048%	2	105	-42.226%
2025-12-17	1,411.7000	1,411.7000	1,411.7000	1,411.7000	+6.868%	1	105	-42.832%
2025-12-15	1,320.9700	1,320.9700	1,320.9700	1,320.9700	-3.388%	1	105	-38.906%
2025-12-12	1,367.3000	1,367.3000	1,367.3000	1,367.3000	+3.991%	1	105	-40.976%
2025-12-11	1,313.9100	1,314.8200	1,313.9100	1,314.8200	-1.369%	2	105	-38.620%
2025-12-03	1,333.0700	1,333.0700	1,333.0700	1,333.0700	-2.028%	1	105	-39.460%
2025-12-02	1,339.4400	1,360.6600	1,339.4400	1,360.6600	-8.886%	2	104	-40.688%
2025-11-24	1,493.3600	1,493.3600	1,493.3600	1,493.3600	+0.039%	1	104	-45.958%
2025-11-21	1,492.7800	1,492.7800	1,492.7800	1,492.7800	-0.443%	1	104	-45.937%
2025-11-20	1,488.1400	1,499.4200	1,488.1400	1,499.4200	+1.698%	2	104	-46.177%
2025-11-19	1,475.5000	1,475.5000	1,474.3900	1,474.3900	-0.427%	2	104	-45.263%
2025-11-18	1,481.0200	1,481.0200	1,480.7100	1,480.7100	+5.098%	2	103	-45.496%
2025-11-14	1,457.6400	1,457.6400	1,407.8000	1,408.8800	+4.192%	3	102	-42.718%
2025-11-13	1,368.8400	1,368.8400	1,352.1900	1,352.1900	-0.217%	2	102	-40.316%
2025-11-10	1,358.7300	1,358.7300	1,354.0000	1,355.1300	-3.012%	3	101	-40.446%
2025-11-06	1,403.5300	1,404.8600	1,395.1500	1,397.2100	+1.036%	4	101	-42.239%
2025-11-04	1,379.6800	1,382.8900	1,377.9700	1,382.8900	+4.487%	38	99	-41.641%
2025-11-03	1,321.5700	1,323.5000	1,321.5700	1,323.5000	-0.057%	2	79	-39.022%
2025-10-31	1,308.0500	1,324.2600	1,306.7500	1,324.2600	+0.998%	6	79	-39.057%
2025-10-30	1,301.7700	1,314.0300	1,300.9000	1,311.1700	+2.206%	16	78	-38.449%
2025-10-29	1,280.0500	1,288.2600	1,279.6900	1,282.8700	-4.453%	120	70	-37.091%
2025-10-24	1,342.5800	1,342.6600	1,342.5800	1,342.6600	-3.119%	2	11	-39.892%
2025-10-23	1,384.3700	1,386.2500	1,383.4900	1,385.8800	-5.042%	16	10	-41.767%
2025-10-15	1,459.5100	1,459.5100	1,459.4700	1,459.4700	+6.626%	2	4	-44.703%
2025-10-03	1,366.2000	1,368.8100	1,366.2000	1,368.7800	0.000%	7	5	-41.039%

.dark-mode .rpfZtC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rpfZtC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P8500SPX Dec 17 2027 8500.00 Put (SPX271217P08500000)option OPRA

SPX20271217P8500
SPX Dec 17 2027 8500.00 Put (SPX271217P08500000)
option OPRA