Dark

SPX20271217P400
SPX Dec 17 2027 400.00 Put (SPX271217P00400000)
option OPRA

EOD

Sep 10, 2026

0.2300+360.000%(+0.1800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2300	0.2300	0.2300	0.2300	+360.000%	3	2,343	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-80.000%	1	2,346	+360.000%
2026-08-19	0.2500	0.2500	0.2500	0.2500	0.000%	10	2,347	-8.000%
2026-08-18	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,347	-8.000%
2026-08-17	0.2500	0.2500	0.2500	0.2500	-28.571%	1	2,347	-8.000%
2026-08-14	0.2500	0.3500	0.2300	0.3500	+29.630%	3	2,347	-34.286%
2026-08-12	0.2500	0.3800	0.2300	0.2700	+8.000%	97	2,349	-14.815%
2026-08-10	0.2500	0.2500	0.1000	0.2500	0.000%	5	2,346	-8.000%
2026-08-07	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,346	-8.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,346	-8.000%
2026-08-05	0.3000	0.3000	0.3000	0.3000	-11.765%	300	2,346	-23.333%
2026-07-23	0.3400	0.3400	0.3400	0.3400	+13.333%	10	2,346	-32.353%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+3.448%	1	2,346	-23.333%
2026-07-13	0.4100	0.4100	0.2900	0.2900	-17.143%	2	2,346	-20.690%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+16.667%	20	2,346	-34.286%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-26.829%	1	2,346	-23.333%
2026-06-25	0.4100	0.4100	0.4100	0.4100	+17.143%	2	2,346	-43.902%
2026-06-15	0.3500	0.3500	0.3500	0.3500	+16.667%	20	2,375	-34.286%
2026-06-12	0.3000	0.3000	0.3000	0.3000	0.000%	31	2,375	-23.333%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,375	-23.333%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-9.091%	15	2,376	-42.500%
2026-05-29	0.4100	0.4400	0.4100	0.4400	+100.000%	27	2,376	-47.727%
2026-05-26	0.3600	0.3600	0.2200	0.2200	-47.619%	27	2,396	+4.545%
2026-05-19	0.5100	0.5100	0.4100	0.4200	+5.000%	26	2,369	-45.238%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+17.647%	20	2,356	-42.500%
2026-05-08	0.3400	0.3400	0.3400	0.3400	-27.660%	9	2,356	-32.353%
2026-05-07	0.4500	0.4700	0.4500	0.4700	+38.235%	15	2,347	-51.064%
2026-05-06	0.3800	0.4400	0.2500	0.3400	-32.000%	59	2,332	-32.353%
2026-05-05	0.3900	0.5000	0.3500	0.5000	+25.000%	46	2,278	-54.000%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-14.894%	10	2,241	-42.500%
2026-04-30	0.5100	0.5100	0.4700	0.4700	+56.667%	18	2,241	-51.064%
2026-04-29	0.4400	0.5200	0.3000	0.3000	-45.455%	24	2,241	-23.333%
2026-04-28	0.5100	0.5500	0.5100	0.5500	+1.852%	24	2,263	-58.182%
2026-04-27	0.5000	0.5400	0.5000	0.5400	+116.000%	54	2,292	-57.407%
2026-04-21	0.3700	0.4500	0.2500	0.2500	-35.897%	32	2,326	-8.000%
2026-04-20	0.3800	0.3900	0.3800	0.3900	-26.415%	33	2,326	-41.026%
2026-04-15	0.4200	0.5500	0.4200	0.5300	+43.243%	151	2,311	-56.604%
2026-04-14	0.3900	0.3900	0.3700	0.3700	-9.756%	36	2,376	-37.838%
2026-04-13	0.4700	0.4700	0.3700	0.4100	-19.608%	117	2,340	-43.902%
2026-04-09	0.5500	0.5700	0.5000	0.5100	+2.000%	60	2,295	-54.902%
2026-04-08	0.5000	0.5000	0.5000	0.5000	0.000%	23	2,355	-54.000%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-28.571%	1	2,344	-54.000%
2026-04-01	0.6000	0.7000	0.5000	0.7000	-22.222%	8	2,344	-67.143%
2026-03-31	0.9000	0.9000	0.9000	0.9000	+83.673%	1	2,344	-74.444%
2026-03-30	0.7000	0.7000	0.4900	0.4900	-20.968%	280	2,343	-53.061%
2026-03-27	0.6200	0.6200	0.6200	0.6200	+24.000%	56	2,623	-62.903%
2026-03-26	0.5200	0.5200	0.5000	0.5000	+25.000%	21	2,679	-54.000%
2026-03-23	0.6500	0.6500	0.4000	0.4000	-27.273%	2	2,700	-42.500%
2026-03-20	0.5500	0.5500	0.5500	0.5500	-8.333%	10	2,700	-58.182%
2026-03-19	0.6000	0.6500	0.5900	0.6000	+20.000%	19	2,700	-61.667%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,699	-54.000%
2026-03-13	0.6000	0.6000	0.5500	0.5500	0.000%	15	2,698	-58.182%
2026-03-12	0.5500	0.5500	0.5500	0.5500	-1.786%	300	2,694	-58.182%
2026-03-09	0.7500	0.7500	0.5600	0.5600	+40.000%	12	2,694	-58.929%
2026-02-24	0.4000	0.4000	0.4000	0.4000	-33.333%	1	2,694	-42.500%
2026-02-17	0.6000	0.6000	0.6000	0.6000	+9.091%	100	2,694	-61.667%
2026-02-13	0.6500	0.6500	0.5500	0.5500	+10.000%	7	2,693	-58.182%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-9.091%	25	2,693	-54.000%
2026-01-29	0.5500	0.5500	0.5500	0.5500	+10.000%	25	2,693	-58.182%
2026-01-22	0.5000	0.5000	0.5000	0.5000	0.000%	50	2,693	-54.000%
2026-01-16	0.5000	0.5000	0.5000	0.5000	+66.667%	1	2,642	-54.000%
2026-01-15	0.4000	0.4000	0.3000	0.3000	-57.143%	821	2,642	-23.333%
2025-12-19	0.7000	0.7000	0.7000	0.7000	+27.273%	15	2,202	-67.143%
2025-12-17	0.5500	0.5500	0.5500	0.5500	-35.294%	2	2,202	-58.182%
2025-11-28	0.8500	0.8500	0.8500	0.8500	+19.718%	1	2,202	-72.941%
2025-11-18	0.7000	0.8500	0.7000	0.7100	-11.250%	47	2,201	-67.606%
2025-11-17	0.8000	0.8000	0.8000	0.8000	+6.667%	4	2,154	-71.250%
2025-11-11	0.7500	0.7500	0.7500	0.7500	0.000%	2	2,148	-69.333%
2025-11-10	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,148	-69.333%
2025-11-04	0.8000	0.8000	0.8000	0.8000	+6.667%	1	2,147	-71.250%
2025-11-03	0.8000	0.8000	0.7500	0.7500	+15.385%	15	2,131	-69.333%
2025-10-29	0.6500	0.6500	0.6500	0.6500	+18.182%	1	2,131	-64.615%
2025-10-20	0.5500	0.5500	0.5500	0.5500	-38.889%	6	2,130	-58.182%
2025-10-17	0.9000	0.9000	0.9000	0.9000	+12.500%	6	2,130	-74.444%
2025-10-15	0.8000	0.8000	0.8000	0.8000	+14.286%	2	2,124	-71.250%
2025-10-10	0.7000	0.7000	0.7000	0.7000	+9.375%	1	2,122	-67.143%
2025-10-09	0.6400	0.8500	0.6400	0.6400	-28.889%	6	2,121	-64.063%
2025-10-08	0.6700	0.9000	0.6200	0.9000	+42.857%	23	2,115	-74.444%
2025-10-07	0.6000	0.6800	0.6000	0.6300	-10.000%	24	2,069	-63.492%
2025-10-02	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2,069	-67.143%
2025-09-18	0.6000	0.6000	0.6000	0.6000	-20.000%	1	2,068	-61.667%
2025-09-04	0.7000	0.7500	0.6600	0.7500	+11.940%	118	2,067	-69.333%
2025-09-03	0.6700	0.6700	0.6700	0.6700	-4.286%	33	1,949	-65.672%
2025-09-02	0.7000	0.7000	0.7000	0.7000	-6.667%	10	1,916	-67.143%
2025-08-29	0.7500	0.7600	0.7500	0.7500	-16.667%	181	1,725	-69.333%
2025-08-28	0.9000	0.9000	0.9000	0.9000	+50.000%	1	1,725	-74.444%
2025-08-27	0.9000	0.9000	0.6000	0.6000	-33.333%	2	1,725	-61.667%
2025-08-18	0.9000	0.9000	0.9000	0.9000	+20.000%	1	1,725	-74.444%
2025-08-11	0.7000	0.7500	0.7000	0.7500	-6.250%	2	1,724	-69.333%
2025-08-04	0.8000	0.8000	0.8000	0.8000	0.000%	30	1,723	-71.250%
2025-08-01	0.8000	0.8000	0.8000	0.8000	-27.273%	12	1,723	-71.250%
2025-07-15	0.6000	1.1500	0.6000	1.1000	-8.333%	7	1,723	-79.091%
2025-07-14	0.6000	1.2000	0.6000	1.2000	+20.000%	2	1,720	-80.833%
2025-07-09	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,720	-77.000%
2025-06-26	0.9000	0.9000	0.9000	0.9000	-28.000%	1	1,719	-74.444%
2025-06-23	0.9500	1.2500	0.9500	1.2500	+38.889%	149	1,719	-81.600%
2025-06-18	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,570	-74.444%
2025-06-13	0.9500	1.0500	0.9500	1.0500	+16.667%	156	1,560	-78.095%
2025-06-12	0.9000	0.9000	0.9000	0.9000	+5.882%	32	1,492	-74.444%
2025-06-11	0.8500	0.8500	0.8500	0.8500	0.000%	37	1,462	-72.941%
2025-06-10	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,462	-72.941%
2025-06-09	0.8500	0.8500	0.8500	0.8500	0.000%	13	1,462	-72.941%
2025-06-06	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,449	-72.941%
2025-06-05	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,448	-72.941%
2025-06-04	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,447	-72.941%
2025-05-30	0.9000	0.9000	0.9000	0.9000	-28.000%	10	1,447	-74.444%
2025-05-27	0.8500	1.2500	0.8500	1.2500	+38.889%	104	1,442	-81.600%
2025-05-23	0.9000	0.9000	0.9000	0.9000	+5.882%	240	1,242	-74.444%
2025-05-22	0.8500	0.8500	0.8500	0.8500	0.000%	80	1,242	-72.941%
2025-05-21	0.8000	0.8500	0.8000	0.8500	+13.333%	264	1,212	-72.941%
2025-05-20	0.7500	0.7500	0.7500	0.7500	+7.143%	25	1,042	-69.333%
2025-05-15	0.7000	0.7000	0.7000	0.7000	-17.647%	30	1,042	-67.143%
2025-05-12	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,027	-72.941%
2025-05-09	0.9000	0.9000	0.9000	0.9000	+50.000%	2	1,027	-74.444%
2025-04-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,027	-61.667%
2025-04-25	0.6000	0.6000	0.6000	0.6000	-35.484%	20	1,027	-61.667%
2025-03-26	0.9300	0.9300	0.9300	0.9300	+55.000%	9	1,027	-75.269%
2025-03-25	0.6000	0.6000	0.6000	0.6000	-25.000%	25	1,036	-61.667%
2025-03-13	0.8000	0.8000	0.8000	0.8000	+17.647%	5	1,041	-71.250%
2025-02-13	0.6800	0.6800	0.6800	0.6800	-9.333%	175	1,041	-66.176%
2025-02-11	0.7500	0.7500	0.7500	0.7500	+19.048%	1	1,041	-69.333%
2025-02-10	0.6300	0.6300	0.6300	0.6300	+14.545%	107	1,041	-63.492%
2025-02-06	0.5800	0.5800	0.5500	0.5500	0.000%	23	1,041	-58.182%
2025-02-05	0.5000	0.5500	0.5000	0.5500	+22.222%	11	1,041	-58.182%
2025-02-03	0.4000	0.4500	0.4000	0.4500	+800.000%	4	1,041	-48.889%
2025-01-14	0.0500	0.0500	0.0500	0.0500	-93.750%	1	1,041	+360.000%
2024-12-20	0.8000	0.8000	0.8000	0.8000	-20.000%	10	1,041	-71.250%
2024-12-19	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,041	-77.000%
2024-12-11	1.2000	1.2000	1.2000	1.2000	+41.176%	1	1,041	-80.833%
2024-12-06	0.8500	0.8500	0.8500	0.8500	-10.526%	2	1,041	-72.941%
2024-11-08	0.9500	0.9500	0.9500	0.9500	-24.000%	2	1,041	-75.789%
2024-10-31	0.9500	1.2500	0.9500	1.2500	+17.925%	4	441	-81.600%
2024-10-24	1.0600	1.0600	1.0600	1.0600	+6.000%	2	441	-78.302%
2024-10-17	1.0000	1.0000	1.0000	1.0000	-6.542%	2	441	-77.000%
2024-10-14	1.0700	1.0700	1.0700	1.0700	+7.000%	2	441	-78.505%
2024-10-10	1.0000	1.0000	1.0000	1.0000	-16.667%	202	441	-77.000%
2024-10-02	1.2000	1.2000	1.2000	1.2000	+21.212%	2	441	-80.833%
2024-10-01	0.9900	0.9900	0.9900	0.9900	+147.500%	2	441	-76.768%
2024-09-19	0.6600	0.6600	0.4000	0.4000	-33.333%	4	441	-42.500%
2024-09-18	0.6000	0.6000	0.6000	0.6000	-29.412%	2	441	-61.667%
2024-09-03	0.8500	0.8500	0.8500	0.8500	+6.250%	18	441	-72.941%
2024-08-16	0.8000	0.8000	0.8000	0.8000	+6.667%	54	441	-71.250%
2024-04-26	0.7500	0.7500	0.7500	0.7500	-27.184%	2	441	-69.333%
2024-04-02	1.0300	1.0300	1.0300	1.0300	+3.000%	4	441	-77.670%
2024-03-15	1.0000	1.0000	1.0000	1.0000	0.000%	6	441	-77.000%
2024-03-06	1.0000	1.0000	1.0000	1.0000	-23.077%	2	441	-77.000%
2024-03-05	1.3000	1.3000	1.3000	1.3000	+4.000%	3	441	-82.308%
2024-03-01	1.2500	1.2500	1.2500	1.2500	-19.355%	4	441	-81.600%
2024-02-29	1.5500	1.5500	1.5500	1.5500	+55.000%	1	441	-85.161%
2024-02-13	1.0000	1.0000	1.0000	1.0000	-16.667%	1	441	-77.000%
2024-02-07	1.2000	1.2000	1.2000	1.2000	-7.692%	1	441	-80.833%
2024-01-30	1.3000	1.3000	1.3000	1.3000	+8.333%	1	441	-82.308%
2024-01-25	1.2000	1.2000	1.2000	1.2000	+4.348%	1	441	-80.833%
2024-01-23	1.1500	1.1500	1.1500	1.1500	-17.857%	1	441	-80.000%
2024-01-02	1.4000	1.4000	1.4000	1.4000	-15.152%	3	441	-83.571%
2023-12-22	1.6500	1.6500	1.6500	1.6500	+3.125%	25	441	-86.061%
2023-12-21	1.6000	1.6000	1.6000	1.6000	0.000%	1	441	-85.625%
2023-12-20	1.5500	1.6000	1.5000	1.6000	+6.667%	4	441	-85.625%
2023-12-18	1.5000	1.5000	1.5000	1.5000	-6.250%	2	441	-84.667%
2023-12-14	1.6000	1.6000	1.6000	1.6000	+6.667%	1	441	-85.625%
2023-12-12	1.5000	1.5000	1.5000	1.5000	-11.765%	2	441	-84.667%
2023-11-27	1.7500	1.7500	1.7000	1.7000	-2.857%	21	441	-86.471%
2023-11-22	1.7500	1.7500	1.7500	1.7500	-2.778%	2	441	-86.857%
2023-11-15	1.8000	1.8000	1.8000	1.8000	+2.857%	1	441	-87.222%
2023-11-06	1.7500	1.7500	1.7500	1.7500	-14.634%	2	441	-86.857%
2023-11-03	1.9000	2.0500	1.9000	2.0500	+70.833%	3	441	-88.780%
2023-11-02	1.2000	1.2000	1.2000	1.2000	-36.842%	5	441	-80.833%
2023-11-01	1.9000	1.9000	1.9000	1.9000	-7.317%	1	441	-87.895%
2023-10-25	2.1000	2.1500	2.0500	2.0500	0.000%	182	441	-88.780%
2023-10-24	2.0500	2.0500	2.0500	2.0500	-2.381%	2	441	-88.780%
2023-10-23	2.1000	2.1000	2.1000	2.1000	-2.326%	1	441	-89.048%
2023-10-20	2.1500	2.1500	2.1500	2.1500	+7.500%	1	441	-89.302%
2023-10-19	2.0000	2.0000	2.0000	2.0000	-2.439%	5	441	-88.500%
2023-10-18	2.0500	2.0500	2.0500	2.0500	+24.242%	27	441	-88.780%
2023-10-16	1.6500	1.6500	1.6500	1.6500	+10.000%	3	441	-86.061%
2023-10-13	1.5000	1.5000	1.5000	1.5000	-16.667%	1	441	-84.667%
2023-10-11	1.8000	1.8000	1.8000	1.8000	-18.182%	19	441	-87.222%
2023-10-05	2.2000	2.2000	2.2000	2.2000	+18.919%	1	441	-89.545%
2023-10-04	1.7500	1.8500	1.7500	1.8500	0.000%	12	441	-87.568%
2023-10-02	1.8500	1.8500	1.8500	1.8500	+15.625%	1	441	-87.568%
2023-09-25	1.6500	1.6500	1.6000	1.6000	-25.581%	210	441	-85.625%
2023-09-20	2.1500	2.1500	2.1500	2.1500	+30.303%	1	441	-89.302%
2023-09-12	1.6500	1.6500	1.6500	1.6500	0.000%	21	441	-86.061%
2023-09-08	1.6500	1.6500	1.6500	1.6500	-10.811%	56	441	-86.061%
2023-08-14	1.8500	1.8500	1.8500	1.8500	-13.953%	1	441	-87.568%
2023-08-03	2.1500	2.1500	2.1500	2.1500	+7.500%	1	441	-89.302%
2023-07-28	2.0000	2.0000	2.0000	2.0000	0.000%	1	441	-88.500%
2023-07-25	2.0000	2.0000	2.0000	2.0000	+8.108%	5	441	-88.500%
2023-07-19	1.8500	1.8500	1.8500	1.8500	-2.632%	3	441	-87.568%
2023-07-14	1.9000	1.9000	1.9000	1.9000	-5.000%	1	441	-87.895%
2023-06-30	2.0000	2.0000	2.0000	2.0000	-9.091%	1	441	-88.500%
2023-06-27	2.2000	2.2000	2.2000	2.2000	0.000%	1	441	-89.545%
2023-06-20	2.2000	2.2000	2.2000	2.2000	0.000%	1	441	-89.545%
2023-06-14	2.2000	2.2000	2.2000	2.2000	+7.317%	1	441	-89.545%
2023-06-13	2.0500	2.0500	2.0500	2.0500	-2.381%	1	441	-88.780%
2023-06-08	2.0000	2.1000	2.0000	2.1000	0.000%	4	441	-89.048%
2023-06-07	2.1000	2.1000	2.1000	2.1000	-4.545%	3	441	-89.048%
2023-06-06	2.3000	2.3000	2.2000	2.2000	-6.383%	3	441	-89.545%
2023-06-05	2.3500	2.3500	2.3500	2.3500	0.000%	3	441	-90.213%
2023-06-02	2.4000	2.4000	2.3000	2.3500	-4.082%	4	441	-90.213%
2023-06-01	2.4500	2.4500	2.4500	2.4500	+2.083%	2	441	-90.612%
2023-05-30	2.6000	2.6000	2.4000	2.4000	-4.000%	3	441	-90.417%
2023-05-26	2.5000	2.5000	2.5000	2.5000	-7.407%	1	441	-90.800%
2023-05-25	2.8000	2.8000	2.7000	2.7000	-6.897%	3	441	-91.481%
2023-05-22	2.9000	2.9000	2.9000	2.9000	+3.571%	2	441	-92.069%
2023-05-19	2.8000	2.8000	2.8000	2.8000	+7.692%	1	441	-91.786%
2023-05-18	2.6000	2.6000	2.6000	2.6000	-8.772%	1	441	-91.154%
2023-05-16	2.8500	2.8500	2.8500	2.8500	-5.000%	1	441	-91.930%
2023-05-12	2.8500	3.0000	2.8500	3.0000	+7.143%	82	441	-92.333%
2023-05-08	2.8000	2.8000	2.8000	2.8000	-6.667%	1	441	-91.786%
2023-05-02	3.0000	3.0000	3.0000	3.0000	+13.208%	1	441	-92.333%
2023-04-28	2.4000	2.6500	2.4000	2.6500	+1.923%	2	441	-91.321%
2023-04-27	2.6000	2.6000	2.6000	2.6000	+8.333%	1	441	-91.154%
2023-04-25	2.6000	2.6000	2.4000	2.4000	-11.111%	2	441	-90.417%
2023-04-24	2.3000	2.7000	2.3000	2.7000	+8.000%	2	441	-91.481%
2023-04-20	2.4000	2.5000	2.4000	2.5000	+4.167%	46	441	-90.800%
2023-04-19	2.4000	2.4000	2.4000	2.4000	+4.348%	1	441	-90.417%
2023-04-18	2.3000	2.3000	2.3000	2.3000	-4.167%	11	441	-90.000%
2023-04-11	2.4000	2.4000	2.4000	2.4000	-12.727%	1	441	-90.417%
2023-04-06	2.7500	2.7500	2.7500	2.7500	-1.786%	1	441	-91.636%
2023-04-05	2.7000	2.8000	2.7000	2.8000	+12.000%	3	441	-91.786%
2023-03-31	2.5000	2.5000	2.5000	2.5000	0.000%	1	441	-90.800%
2023-03-30	2.5000	2.5000	2.5000	2.5000	-1.961%	1	441	-90.800%
2023-03-29	2.5500	2.5500	2.5500	2.5500	-5.556%	1	441	-90.980%
2023-03-28	2.7000	2.7000	2.7000	2.7000	0.000%	1	441	-91.481%
2023-03-27	2.7000	2.7000	2.7000	2.7000	0.000%	4	441	-91.481%
2023-03-22	2.7000	2.7000	2.7000	2.7000	-3.571%	3	441	-91.481%
2023-03-21	3.2000	3.2000	2.8000	2.8000	-17.647%	6	441	-91.786%
2023-03-20	3.4000	3.4000	3.4000	3.4000	+6.250%	1	441	-93.235%
2023-03-17	3.2000	3.2000	3.2000	3.2000	+3.226%	2	441	-92.813%
2023-03-14	3.0000	3.1000	3.0000	3.1000	-11.429%	16	441	-92.581%
2023-03-13	3.5000	3.5000	3.5000	3.5000	+6.061%	1	441	-93.429%
2023-03-10	3.0000	3.3000	3.0000	3.3000	+17.857%	2	441	-93.030%
2023-03-09	2.7500	2.8000	2.7500	2.8000	0.000%	2	441	-91.786%
2023-03-08	2.6000	2.8000	2.6000	2.8000	+3.704%	2	441	-91.786%
2023-03-06	2.8000	2.8000	2.7000	2.7000	+12.500%	2	441	-91.481%
2023-03-02	2.4000	2.4000	2.4000	2.4000	-14.286%	1	441	-90.417%
2023-02-21	2.8000	2.8000	2.8000	2.8000	0.000%	1	441	-91.786%
2023-02-14	2.8000	2.8000	2.8000	2.8000	0.000%	1	441	-91.786%
2023-02-07	2.8000	2.8000	2.8000	2.8000	0.000%	1	441	-91.786%
2023-02-02	2.8000	2.8000	2.8000	2.8000	0.000%	1	441	-91.786%
2023-02-01	2.8000	2.8000	2.8000	2.8000	-3.448%	1	441	-91.786%
2023-01-27	2.9000	2.9000	2.6000	2.9000	+23.932%	22	441	-92.069%
2023-01-24	2.6000	2.6000	2.3400	2.3400	-29.091%	3	441	-90.171%
2023-01-19	3.3000	3.3000	3.3000	3.3000	+3.125%	2	441	-93.030%
2023-01-17	3.2000	3.2000	3.2000	3.2000	0.000%	1	441	-92.813%
2023-01-12	3.2000	3.2000	3.2000	3.2000	+14.286%	2	441	-92.813%
2023-01-09	2.8000	2.8000	2.8000	2.8000	-12.500%	1	441	-91.786%
2023-01-06	3.2000	3.2000	3.2000	3.2000	+14.286%	1	440	-92.813%
2023-01-05	3.0000	3.0000	2.8000	2.8000	-15.152%	56	439	-91.786%
2023-01-04	3.0000	3.5200	3.0000	3.3000	+14.983%	75	387	-93.030%
2023-01-03	3.2000	3.4000	2.8700	2.8700	-10.313%	63	440	-91.986%
2022-12-23	3.2000	3.4000	3.2000	3.2000	+6.667%	70	457	-92.813%
2022-12-22	3.5000	3.5000	2.9000	3.0000	-6.250%	181	457	-92.333%
2022-12-21	3.2000	3.2000	3.2000	3.2000	-20.988%	1	338	-92.813%
2022-12-19	3.7000	4.6000	3.7000	4.0500	+6.579%	23	337	-94.321%
2022-12-16	4.3000	4.3000	3.8000	3.8000	+11.765%	8	316	-93.947%
2022-12-13	3.5000	3.5000	3.4000	3.4000	-10.526%	2	314	-93.235%
2022-12-05	3.8000	3.8000	3.8000	3.8000	+2.703%	4	314	-93.947%
2022-12-01	3.5000	3.7000	3.5000	3.7000	-2.632%	2	314	-93.784%
2022-11-28	3.6000	3.8000	3.6000	3.8000	+11.765%	4	314	-93.947%
2022-11-11	3.2000	3.4000	3.2000	3.4000	+3.030%	7	314	-93.235%
2022-11-10	3.3000	3.3000	3.3000	3.3000	-5.714%	2	314	-93.030%
2022-11-07	3.5000	3.5000	3.5000	3.5000	0.000%	1	314	-93.429%
2022-11-02	3.5000	3.5000	3.5000	3.5000	0.000%	9	314	-93.429%
2022-11-01	3.5000	3.5000	3.5000	3.5000	-5.405%	1	305	-93.429%
2022-10-31	3.6000	3.7000	3.6000	3.7000	-7.500%	47	304	-93.784%
2022-10-27	3.7000	4.0000	3.6000	4.0000	+8.108%	16	351	-94.250%
2022-10-26	3.6000	3.7000	3.6000	3.7000	0.000%	3	338	-93.784%
2022-10-25	3.7000	3.7000	3.7000	3.7000	-5.128%	1	338	-93.784%
2022-10-24	3.8000	4.0000	3.8000	3.9000	+2.632%	8	338	-94.103%
2022-10-21	4.0000	4.0000	3.5000	3.8000	+7.042%	55	338	-93.947%
2022-10-17	3.5500	3.5500	3.5500	3.5500	-19.318%	1	287	-93.521%
2022-10-07	4.3000	4.4000	4.3000	4.4000	+4.762%	15	287	-94.773%
2022-10-06	4.2000	4.2000	4.2000	4.2000	+10.236%	1	287	-94.524%
2022-10-05	4.0000	4.0000	3.8100	3.8100	+0.263%	2	286	-93.963%
2022-10-04	3.8000	3.8000	3.8000	3.8000	-2.564%	1	286	-93.947%
2022-10-03	4.3000	4.3000	3.8000	3.9000	-20.408%	30	285	-94.103%
2022-09-29	4.9000	4.9000	4.9000	4.9000	+11.364%	1	255	-95.306%
2022-09-26	3.9000	4.4000	3.9000	4.4000	+10.000%	51	255	-94.773%
2022-09-23	3.9000	4.0000	3.9000	4.0000	+21.212%	35	305	-94.250%
2022-09-21	3.2200	3.7000	3.2200	3.3000	-8.840%	4	340	-93.030%
2022-09-16	3.9000	3.9000	3.6200	3.6200	-7.179%	68	337	-93.646%
2022-09-15	3.9000	4.0000	3.5000	3.9000	-15.217%	247	337	-94.103%
2022-08-24	4.8000	4.8000	4.6000	4.6000	-6.122%	24	133	-95.000%
2022-08-23	4.9000	4.9000	4.9000	4.9000	+4.255%	1	133	-95.306%
2022-08-18	4.8000	4.8000	4.7000	4.7000	0.000%	30	133	-95.106%
2022-08-17	5.1000	5.1000	4.2000	4.7000	-14.545%	198	133	-95.106%
2022-08-16	5.5000	5.5000	5.5000	5.5000	0.000%	2	7	-95.818%
2022-08-15	5.5000	5.5000	5.5000	5.5000	+10.000%	3	7	-95.818%
2022-08-03	5.0000	5.1000	5.0000	5.0000	0.000%	4	4	-95.400%

.dark-mode .l8dqpf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l8dqpf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P400SPX Dec 17 2027 400.00 Put (SPX271217P00400000)option OPRA

SPX20271217P400
SPX Dec 17 2027 400.00 Put (SPX271217P00400000)
option OPRA