Dark

SPX20271217P4000
SPX Dec 17 2027 4000.00 Put (SPX271217P04000000)
option OPRA

EOD

Sep 10, 2026

35.70+3.478%(+1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.7000	35.7000	35.7000	35.7000	+3.478%	2	50,113	0.000%
2026-09-09	34.5000	34.5000	34.5000	34.5000	+5.828%	2	50,039	+3.478%
2026-09-04	32.8000	32.8000	32.6000	32.6000	-1.511%	11	50,037	+9.509%
2026-09-03	33.6400	33.6400	32.7600	33.1000	-7.283%	179	50,037	+7.855%
2026-09-01	35.4000	35.7000	35.4000	35.7000	-4.545%	171	49,875	0.000%
2026-08-27	37.4000	37.4000	37.4000	37.4000	-5.556%	121	49,585	-4.545%
2026-08-24	40.0500	40.0500	39.6000	39.6000	-2.319%	76	49,614	-9.848%
2026-08-19	40.5400	40.5400	40.5400	40.5400	-1.363%	5	49,540	-11.939%
2026-08-17	40.4000	41.2000	40.4000	41.1000	+3.008%	5	49,535	-13.139%
2026-08-14	39.9900	39.9900	39.9000	39.9000	-0.746%	525	49,531	-10.526%
2026-08-13	40.0000	40.2000	40.0000	40.2000	0.000%	9	49,006	-11.194%
2026-08-10	40.3200	40.3200	40.2000	40.2000	-0.985%	7	48,998	-11.194%
2026-08-07	40.6100	40.6100	40.6000	40.6000	-23.827%	1,200	49,003	-12.069%
2026-07-29	49.6000	53.3000	49.6000	53.3000	+8.466%	4	47,942	-33.021%
2026-07-28	49.1400	49.1400	49.1400	49.1400	+1.111%	1	47,939	-27.350%
2026-07-27	48.6000	48.6000	48.6000	48.6000	-4.236%	1	47,938	-26.543%
2026-07-24	50.7500	50.7500	50.7500	50.7500	-2.404%	5	47,939	-29.655%
2026-07-23	52.0000	52.0000	52.0000	52.0000	+6.122%	1	47,934	-31.346%
2026-07-20	49.0000	49.0000	49.0000	49.0000	-3.296%	1	47,934	-27.143%
2026-07-17	50.6700	50.6700	50.6700	50.6700	+4.560%	5	47,934	-29.544%
2026-07-16	48.4600	48.4600	48.4600	48.4600	+0.373%	5	47,934	-26.331%
2026-07-13	48.2800	48.2800	48.2800	48.2800	+1.535%	100	47,930	-26.056%
2026-07-10	47.3200	47.5500	47.3000	47.5500	-1.143%	26	48,030	-24.921%
2026-07-09	48.1000	48.1000	48.1000	48.1000	-5.686%	5	48,043	-25.780%
2026-07-08	50.8500	51.0000	50.8500	51.0000	+6.472%	2	48,038	-30.000%
2026-07-06	47.9000	47.9000	47.9000	47.9000	-4.960%	6	48,037	-25.470%
2026-06-29	50.4000	50.4000	50.4000	50.4000	-3.927%	1	48,031	-29.167%
2026-06-25	52.4600	52.4600	52.4600	52.4600	+0.788%	1	48,030	-31.948%
2026-06-22	50.7500	52.1100	50.7500	52.0500	-0.725%	3	48,030	-31.412%
2026-06-18	52.2100	52.4300	52.2100	52.4300	-0.133%	152	47,952	-31.909%
2026-06-17	51.8200	52.5000	51.8200	52.5000	+1.488%	3	47,952	-32.000%
2026-06-16	50.8000	51.7300	50.7500	51.7300	-3.597%	171	47,952	-30.988%
2026-06-12	53.6600	53.6600	53.6600	53.6600	-3.141%	2	47,941	-33.470%
2026-06-09	55.4000	55.4000	55.4000	55.4000	+5.524%	10	47,941	-35.560%
2026-06-03	52.5000	52.5000	52.5000	52.5000	+4.167%	25	47,941	-32.000%
2026-05-29	50.4000	50.4000	50.4000	50.4000	-3.040%	3	47,941	-29.167%
2026-05-28	51.9800	51.9800	51.9800	51.9800	-2.659%	1	47,939	-31.320%
2026-05-27	53.4000	53.4000	53.4000	53.4000	-0.373%	1	47,939	-33.146%
2026-05-22	53.8000	53.8000	53.6000	53.6000	-1.832%	8	47,940	-33.396%
2026-05-21	54.5700	54.6000	54.5700	54.6000	-5.830%	2	47,939	-34.615%
2026-05-19	56.8200	57.9800	56.8200	57.9800	+1.452%	4	47,939	-38.427%
2026-05-18	57.2800	57.2800	57.1500	57.1500	-0.626%	2	47,941	-37.533%
2026-05-15	57.8500	58.0100	57.5100	57.5100	-1.692%	3	47,941	-37.924%
2026-05-14	58.5000	58.5000	58.5000	58.5000	-1.846%	2	47,943	-38.974%
2026-05-12	59.9800	59.9800	59.6000	59.6000	-1.275%	602	47,343	-40.101%
2026-05-06	60.3700	60.3700	60.3700	60.3700	-3.439%	1	47,343	-40.865%
2026-05-05	62.4800	62.5300	62.4800	62.5200	-1.139%	8	47,344	-42.898%
2026-05-04	63.2400	63.2400	63.2400	63.2400	-3.391%	401	47,348	-43.548%
2026-04-29	65.4200	65.4600	65.1200	65.4600	+1.331%	7	47,262	-45.463%
2026-04-27	64.7000	64.7000	64.6000	64.6000	-6.050%	9	47,266	-44.737%
2026-04-21	66.5700	68.7600	66.5700	68.7600	+0.836%	2	47,267	-48.080%
2026-04-20	67.8200	68.1900	67.8200	68.1900	+2.526%	6	47,267	-47.646%
2026-04-17	67.3200	67.3200	66.5100	66.5100	-4.645%	9	47,273	-46.324%
2026-04-15	69.7500	69.7500	69.7500	69.7500	-3.125%	50	47,272	-48.817%
2026-04-14	70.3600	72.0000	70.3600	72.0000	-3.743%	2	47,322	-50.417%
2026-04-10	74.2000	74.8000	74.2000	74.8000	+1.424%	2	47,323	-52.273%
2026-04-09	73.7500	73.7500	73.7500	73.7500	-1.509%	1	47,323	-51.593%
2026-04-08	75.4000	75.4000	74.7000	74.8800	-12.216%	6	47,324	-52.324%
2026-04-07	85.3000	85.3000	85.3000	85.3000	-1.387%	1	47,329	-58.148%
2026-04-01	86.5000	86.5000	86.5000	86.5000	-19.159%	1	47,330	-58.728%
2026-03-30	104.3000	107.3500	104.3000	107.0000	+0.469%	12	47,331	-66.636%
2026-03-27	102.0000	106.5000	102.0000	106.5000	+8.518%	13	47,332	-66.479%
2026-03-26	94.0000	98.1400	94.0000	98.1400	+8.358%	5	47,344	-63.623%
2026-03-25	90.5700	90.5700	90.5700	90.5700	-7.610%	1	47,344	-60.583%
2026-03-20	93.6700	98.3500	92.5700	98.0300	+5.409%	20	47,346	-63.583%
2026-03-19	94.1300	95.6500	93.0000	93.0000	+3.911%	8	47,355	-61.613%
2026-03-18	89.5000	89.5000	89.5000	89.5000	+4.825%	1	47,355	-60.112%
2026-03-16	85.3800	85.3800	85.3800	85.3800	-5.689%	1	47,355	-58.187%
2026-03-12	89.6000	90.5300	89.6000	90.5300	+6.782%	4	47,355	-60.566%
2026-03-11	84.7800	84.7800	84.7800	84.7800	+0.331%	25	47,354	-57.891%
2026-03-05	81.5900	84.5000	81.5900	84.5000	+0.956%	3	47,354	-57.751%
2026-03-04	83.0000	83.7000	83.0000	83.7000	+0.120%	5	47,353	-57.348%
2026-03-03	84.8000	84.8000	83.6000	83.6000	+3.057%	78	47,358	-57.297%
2026-03-02	82.5100	82.5100	81.1200	81.1200	+5.051%	31	47,409	-55.991%
2026-02-25	77.5500	77.5500	77.2200	77.2200	-2.401%	26	47,289	-53.768%
2026-02-24	79.0000	79.1200	79.0000	79.1200	-3.934%	2	47,289	-54.879%
2026-02-23	82.3600	82.3600	82.3600	82.3600	-0.230%	200	47,287	-56.654%
2026-02-19	81.0500	82.5500	81.0500	82.5500	+2.802%	8	47,188	-56.753%
2026-02-18	78.5800	80.3000	78.5800	80.3000	-6.323%	2	47,187	-55.542%
2026-02-17	85.7200	85.7200	85.7200	85.7200	+2.060%	5	47,187	-58.353%
2026-02-13	84.3500	84.3500	80.4000	83.9900	+3.321%	8	47,188	-57.495%
2026-02-12	76.6800	81.2900	76.6800	81.2900	+3.686%	13	47,188	-56.083%
2026-02-11	78.4000	78.4000	78.4000	78.4000	+5.803%	1	47,192	-54.464%
2026-02-09	74.1000	74.1000	74.1000	74.1000	-2.243%	2	47,193	-51.822%
2026-02-06	78.4600	78.4600	75.8000	75.8000	-7.696%	11	47,194	-52.902%
2026-02-05	82.1200	82.1200	82.1200	82.1200	+7.811%	2	47,205	-56.527%
2026-01-30	76.1700	76.1700	76.1700	76.1700	+2.187%	1	47,205	-53.131%
2026-01-28	74.0200	74.5400	74.0200	74.5400	+2.927%	2	47,204	-52.106%
2026-01-27	72.4200	72.4200	72.4200	72.4200	-1.550%	1	47,204	-50.704%
2026-01-26	72.3000	73.5600	72.3000	73.5600	-0.889%	5	47,204	-51.468%
2026-01-23	74.2200	74.2200	74.2200	74.2200	+2.940%	1	47,207	-51.900%
2026-01-22	73.6100	73.6100	72.1000	72.1000	-5.132%	7	47,207	-50.485%
2026-01-21	78.6300	78.6300	76.0000	76.0000	-7.090%	6	47,207	-53.026%
2026-01-20	81.5000	81.8000	81.5000	81.8000	+11.293%	15	47,211	-56.357%
2026-01-16	73.1000	73.5000	73.0000	73.5000	-0.810%	4	47,226	-51.429%
2026-01-15	73.2000	74.2000	73.2000	74.1000	-0.870%	140	47,226	-51.822%
2026-01-13	74.7500	74.7500	74.7500	74.7500	-0.928%	2	47,164	-52.241%
2026-01-08	75.0200	75.4500	75.0200	75.4500	+0.815%	214	47,162	-52.684%
2026-01-06	74.9000	74.9000	74.7900	74.8400	-2.208%	5	47,107	-52.298%
2026-01-02	76.5300	76.5300	76.5300	76.5300	-0.287%	10	47,105	-53.352%
2025-12-29	76.7500	76.7500	76.7500	76.7500	+0.327%	3	47,095	-53.485%
2025-12-26	76.5000	76.5000	76.5000	76.5000	+1.769%	7	47,095	-53.333%
2025-12-24	76.0000	76.1900	75.1700	75.1700	-6.667%	3	47,093	-52.508%
2025-12-19	81.3800	81.3800	80.5400	80.5400	-8.974%	2	47,093	-55.674%
2025-12-17	88.4800	88.4800	88.4800	88.4800	+3.485%	5	47,092	-59.652%
2025-12-15	85.5000	85.5000	85.5000	85.5000	+0.541%	7	47,087	-58.246%
2025-12-09	85.0400	85.0400	85.0400	85.0400	+2.089%	1	47,080	-58.020%
2025-12-05	83.7800	83.7800	83.3000	83.3000	-2.573%	7	47,080	-57.143%
2025-12-04	85.9100	85.9100	85.5000	85.5000	-3.006%	2	47,079	-58.246%
2025-12-01	87.3200	88.1500	87.3200	88.1500	-2.012%	16	47,079	-59.501%
2025-11-26	89.9500	89.9600	89.9500	89.9600	-19.893%	2	47,061	-60.316%
2025-11-21	108.0600	112.3000	108.0600	112.3000	+6.759%	2	47,061	-68.210%
2025-11-20	93.3100	105.1900	92.5000	105.1900	-1.692%	3	47,060	-66.061%
2025-11-18	107.0000	107.0000	107.0000	107.0000	+14.905%	1	47,059	-66.636%
2025-11-14	93.1200	93.1200	93.1200	93.1200	+4.278%	1	47,059	-61.662%
2025-11-12	89.3000	89.3000	89.3000	89.3000	+1.362%	150	46,908	-60.022%
2025-11-10	88.1000	88.1000	88.1000	88.1000	-4.468%	1	46,939	-59.478%
2025-11-06	92.2200	92.2200	92.2200	92.2200	+11.108%	1	46,939	-61.288%
2025-10-28	83.0000	83.0000	83.0000	83.0000	-0.670%	1	46,939	-56.988%
2025-10-24	83.5600	83.6500	83.5600	83.5600	-9.762%	3	46,939	-57.276%
2025-10-15	92.6000	92.6000	92.6000	92.6000	-1.037%	1	46,695	-61.447%
2025-10-14	93.5700	93.5700	93.5700	93.5700	+5.206%	1	46,694	-61.847%
2025-10-09	88.9400	88.9400	88.9400	88.9400	+0.158%	1	46,693	-59.861%
2025-10-07	88.8000	88.8000	88.8000	88.8000	+1.081%	1	46,691	-59.797%
2025-10-06	87.7400	87.8500	87.7400	87.8500	+0.780%	6	46,691	-59.363%
2025-10-03	87.0500	87.1700	87.0500	87.1700	+1.822%	3	46,696	-59.046%
2025-10-02	85.6100	85.6100	85.6100	85.6100	-0.960%	1	46,696	-58.299%
2025-10-01	86.4400	86.4400	86.4400	86.4400	+4.763%	2	46,695	-58.700%
2025-09-22	82.9700	82.9700	82.5100	82.5100	-1.138%	4	46,693	-56.733%
2025-09-19	83.4600	83.4600	83.4600	83.4600	+0.724%	1	46,696	-57.225%
2025-09-18	82.7300	82.8600	82.0900	82.8600	-2.518%	4	46,695	-56.915%
2025-09-17	86.7000	86.7000	85.0000	85.0000	-1.266%	4	46,695	-58.000%
2025-09-16	84.6600	86.0900	84.6600	86.0900	+1.318%	5	46,695	-58.532%
2025-09-15	83.7000	84.9700	83.6500	84.9700	-0.153%	11	46,694	-57.985%
2025-09-12	84.9200	85.1000	84.5000	85.1000	+0.591%	11	46,689	-58.049%
2025-09-11	85.8000	85.8000	84.6000	84.6000	-0.716%	24	46,689	-57.801%
2025-09-10	85.1000	85.2100	85.1000	85.2100	-2.159%	2	46,686	-58.104%
2025-09-09	87.8500	87.9000	87.0500	87.0900	-0.525%	24	46,686	-59.008%
2025-09-08	87.5500	87.5500	87.5500	87.5500	-2.484%	2	46,686	-59.223%
2025-09-05	87.7000	90.6000	87.7000	89.7800	+1.665%	5	46,686	-60.236%
2025-08-27	88.8000	88.8000	88.3100	88.3100	+0.983%	2	46,691	-59.574%
2025-08-25	87.4500	87.4500	87.4500	87.4500	-6.451%	4	46,692	-59.177%
2025-08-21	93.1600	93.4800	93.1600	93.4800	-0.032%	2	46,688	-61.810%
2025-08-20	93.5100	93.5100	93.5100	93.5100	+4.632%	2	46,688	-61.822%
2025-08-19	89.3700	89.3700	89.3700	89.3700	-1.019%	1	46,686	-60.054%
2025-08-14	90.9100	90.9100	90.2900	90.2900	-0.452%	8	46,686	-60.461%
2025-08-13	90.7000	90.7000	90.7000	90.7000	+0.778%	1	46,687	-60.639%
2025-08-12	90.1200	90.1200	90.0000	90.0000	-1.961%	2	46,687	-60.333%
2025-08-08	91.8000	91.8000	91.8000	91.8000	-2.703%	1	46,688	-61.111%
2025-08-06	94.2700	94.3500	94.2700	94.3500	-1.801%	2	46,689	-62.162%
2025-08-05	96.0800	96.0800	96.0800	96.0800	+3.792%	1	46,688	-62.843%
2025-07-31	87.9000	92.5700	87.9000	92.5700	+1.059%	2	46,688	-61.435%
2025-07-24	91.2900	91.6000	91.2900	91.6000	-3.273%	2	46,688	-61.026%
2025-07-23	94.7000	94.7000	94.7000	94.7000	-3.071%	1	46,688	-62.302%
2025-07-18	97.6000	97.7000	97.2600	97.7000	-0.812%	4	46,688	-63.460%
2025-07-17	98.5000	98.5000	98.5000	98.5000	+0.809%	101	46,688	-63.756%
2025-07-11	97.7100	97.7100	97.7100	97.7100	+2.068%	1	46,589	-63.463%
2025-07-10	95.7300	95.7300	95.7300	95.7300	+0.031%	1	46,589	-62.708%
2025-07-09	95.7000	95.7000	95.7000	95.7000	-2.645%	1	46,590	-62.696%
2025-07-08	98.5600	98.5600	98.3000	98.3000	+1.257%	102	46,591	-63.683%
2025-07-03	97.5900	97.5900	97.0800	97.0800	-5.839%	2	46,466	-63.226%
2025-06-30	103.1000	103.1000	103.1000	103.1000	-1.763%	1	46,466	-65.373%
2025-06-26	105.1100	106.0000	104.9500	104.9500	-1.842%	14	46,466	-65.984%
2025-06-25	107.9100	107.9100	106.9200	106.9200	-0.401%	106	46,368	-66.611%
2025-06-24	107.3500	107.3500	107.3500	107.3500	-7.497%	1	46,368	-66.744%
2025-06-23	116.0500	116.0500	116.0500	116.0500	-2.634%	1	46,368	-69.237%
2025-06-20	114.8500	119.1900	114.8500	119.1900	+7.757%	6	46,368	-70.048%
2025-06-11	110.4700	110.6100	110.4700	110.6100	+0.555%	2	46,366	-67.724%
2025-06-10	110.0000	110.0000	110.0000	110.0000	-4.803%	1	46,364	-67.545%
2025-06-05	115.5500	115.5500	115.5500	115.5500	+2.565%	1	46,363	-69.104%
2025-06-03	112.6600	112.6600	112.6600	112.6600	-7.428%	1	46,362	-68.312%
2025-05-30	120.2900	125.0000	120.2900	121.7000	+6.047%	10	46,361	-70.666%
2025-05-15	115.1000	115.1400	114.7600	114.7600	+2.547%	6	45,863	-68.892%
2025-05-13	118.0000	118.0000	111.9100	111.9100	-3.775%	2	45,860	-68.099%
2025-05-12	116.3000	116.3000	116.3000	116.3000	-17.576%	3	45,858	-69.304%
2025-05-09	147.2900	147.2900	141.1000	141.1000	-6.364%	8	45,859	-74.699%
2025-05-08	148.3000	150.6900	148.3000	150.6900	-2.295%	2	45,860	-76.309%
2025-05-07	154.2300	154.2300	154.2300	154.2300	+2.889%	1	45,860	-76.853%
2025-05-06	149.9000	149.9000	149.9000	149.9000	+6.237%	1,552	46,065	-76.184%
2025-05-05	141.1000	141.1000	141.1000	141.1000	-8.317%	2	45,116	-74.699%
2025-05-01	150.9000	153.9000	149.3600	153.9000	-7.988%	310	44,817	-76.803%
2025-04-30	167.2600	167.2600	167.2600	167.2600	+9.607%	71	45,047	-78.656%
2025-04-28	148.9000	152.7000	148.8000	152.6000	+1.733%	41	45,116	-76.606%
2025-04-25	150.4000	150.4000	149.6000	150.0000	-21.577%	24	45,128	-76.200%
2025-04-16	183.8600	191.2700	183.8600	191.2700	+8.577%	10	45,128	-81.335%
2025-04-15	170.9300	176.1600	170.9300	176.1600	-6.373%	209	45,120	-79.734%
2025-04-11	205.3000	205.3000	188.1500	188.1500	-10.872%	12	45,320	-81.026%
2025-04-10	224.0000	224.0000	211.1000	211.1000	+15.104%	5	45,318	-83.089%
2025-04-09	230.7000	235.9000	183.4000	183.4000	-19.878%	249	45,118	-80.534%
2025-04-08	171.2000	229.0000	171.2000	228.9000	+9.000%	9	45,168	-84.404%
2025-04-07	210.0000	210.0000	210.0000	210.0000	+11.170%	101	44,271	-83.000%
2025-04-04	189.9400	203.9200	188.9000	188.9000	+23.295%	6,808	44,194	-81.101%
2025-04-03	149.3500	156.2000	148.6100	153.2100	+21.143%	809	41,444	-76.699%
2025-04-01	126.4700	126.4700	126.4700	126.4700	+2.821%	1	41,445	-71.772%
2025-03-28	124.0900	124.0900	123.0000	123.0000	+11.615%	5,004	40,620	-70.976%
2025-03-27	109.6000	110.2000	109.6000	110.2000	+0.639%	22	40,221	-67.604%
2025-03-26	108.1900	109.5000	108.1900	109.5000	+3.595%	3	40,228	-67.397%
2025-03-25	105.7000	105.7000	105.7000	105.7000	+0.475%	302	39,978	-66.225%
2025-03-24	112.0000	112.0000	105.2000	105.2000	-9.232%	5	40,078	-66.065%
2025-03-21	115.9000	115.9000	115.9000	115.9000	-4.468%	164	40,003	-69.198%
2025-03-20	121.3200	121.3200	121.3200	121.3200	-0.963%	1	40,083	-70.574%
2025-03-18	122.5000	122.5000	122.5000	122.5000	-10.322%	2	40,083	-70.857%
2025-03-13	133.0000	136.6000	133.0000	136.6000	+1.185%	3	40,083	-73.865%
2025-03-12	135.0000	135.0000	135.0000	135.0000	-0.369%	4	40,083	-73.556%
2025-03-10	136.4600	136.8200	135.5000	135.5000	+8.574%	4	40,079	-73.653%
2025-03-07	123.3200	124.8000	123.3200	124.8000	+4.000%	8	40,082	-71.394%
2025-03-06	120.0000	120.0000	120.0000	120.0000	+5.914%	350	40,082	-70.250%
2025-03-05	113.3000	113.3000	113.3000	113.3000	-4.710%	1	39,982	-68.491%
2025-03-03	109.7000	118.9900	107.9000	118.9000	+2.500%	227	39,982	-69.975%
2025-02-28	113.5000	116.0000	113.5000	116.0000	+6.033%	4	39,811	-69.224%
2025-02-25	112.5000	112.5000	109.4000	109.4000	+10.505%	3	39,813	-67.367%
2025-02-21	96.8800	99.0000	96.8600	99.0000	0.000%	210	39,813	-63.939%
2025-02-20	99.0000	99.0000	99.0000	99.0000	-3.883%	1	39,813	-63.939%
2025-02-05	104.5000	104.5000	103.0000	103.0000	-2.277%	3	39,978	-65.340%
2025-02-03	105.4000	105.4000	105.4000	105.4000	+5.400%	10	39,978	-66.129%
2025-01-30	100.0000	100.0000	100.0000	100.0000	+1.266%	10	39,968	-64.300%
2025-01-24	98.7500	98.7500	98.7500	98.7500	-1.437%	2	39,958	-63.848%
2025-01-06	100.1900	100.1900	100.1900	100.1900	-7.685%	2	40,133	-64.368%
2024-12-31	108.5300	108.5300	108.5300	108.5300	+9.416%	1,301	39,225	-67.106%
2024-12-26	99.1900	99.1900	99.1900	99.1900	-0.810%	1	39,225	-64.008%
2024-12-24	100.0000	100.0000	100.0000	100.0000	-10.233%	350	39,225	-64.300%
2024-12-20	111.0400	111.4000	111.0400	111.4000	+2.673%	5	39,105	-67.953%
2024-12-18	103.4000	108.5000	103.4000	108.5000	+10.052%	11	39,100	-67.097%
2024-12-16	98.5900	98.5900	98.5900	98.5900	-3.001%	1	38,101	-63.789%
2024-12-13	100.0000	101.6400	99.4600	101.6400	+2.480%	32	38,101	-64.876%
2024-12-12	99.2400	99.2400	98.9200	99.1800	+0.151%	7	38,101	-64.005%
2024-12-11	98.8500	99.0600	98.8500	99.0300	-0.131%	8	38,095	-63.950%
2024-12-10	98.6400	99.1600	98.6400	99.1600	-0.939%	252	38,088	-63.998%
2024-12-09	100.1000	100.1000	100.1000	100.1000	+1.666%	2,451	37,840	-64.336%
2024-12-06	98.4600	98.4600	98.4600	98.4600	+1.936%	3,202	35,590	-63.742%
2024-12-05	96.5900	96.5900	96.5900	96.5900	+1.036%	1	34,543	-63.040%
2024-12-02	95.2400	96.6000	95.2400	95.6000	-11.185%	1,002	33,644	-62.657%
2024-11-21	108.0700	111.3000	107.6300	107.6400	+8.508%	150	0	-66.834%
2024-11-13	99.2000	99.2000	99.2000	99.2000	-0.909%	2	0	-64.012%
2024-11-07	99.8900	100.1100	99.8900	100.1100	-0.881%	52	0	-64.339%
2024-11-06	102.2000	104.0000	100.9500	101.0000	-19.348%	100	0	-64.653%
2024-11-04	125.2300	125.2300	125.2300	125.2300	+2.656%	2	0	-71.492%
2024-11-01	121.9900	121.9900	121.9900	121.9900	-3.106%	2	0	-70.735%
2024-10-31	125.9000	125.9000	125.9000	125.9000	+7.736%	2	0	-71.644%
2024-10-28	116.8600	116.8600	116.8600	116.8600	-1.342%	2	0	-69.451%
2024-10-22	117.7000	118.4500	117.7000	118.4500	-1.538%	4	0	-69.861%
2024-10-21	120.3000	120.3000	120.3000	120.3000	-9.820%	2	0	-70.324%
2024-10-16	133.4000	133.4000	133.4000	133.4000	-4.146%	4	0	-73.238%
2024-10-04	140.1800	140.1800	139.1700	139.1700	-4.351%	4	0	-74.348%
2024-10-01	151.8600	151.8600	145.5000	145.5000	+1.891%	4	0	-75.464%
2024-09-23	142.8000	142.8000	142.8000	142.8000	-1.094%	10	0	-75.000%
2024-09-20	143.3900	144.3800	143.3900	144.3800	-4.593%	38	0	-75.274%
2024-09-16	151.3300	151.3300	151.3300	151.3300	-5.170%	4	0	-76.409%
2024-09-11	166.9100	166.9100	159.5800	159.5800	-2.427%	4	0	-77.629%
2024-09-10	197.2300	197.2300	163.5400	163.5500	+0.092%	32	0	-78.172%
2024-09-09	163.0100	163.4000	163.0100	163.4000	-4.606%	12	0	-78.152%
2024-09-06	170.0000	171.2900	170.0000	171.2900	+8.998%	6	0	-79.158%
2024-09-04	157.3400	157.3400	157.1500	157.1500	+7.637%	4	0	-77.283%
2024-08-29	146.0000	146.0000	146.0000	146.0000	+1.010%	2	0	-75.548%
2024-08-22	144.5400	144.5400	144.5400	144.5400	+5.851%	2	0	-75.301%
2024-08-15	139.3000	139.3000	136.1800	136.5500	-8.729%	8	0	-73.856%
2024-08-14	149.6100	149.6100	149.6100	149.6100	-1.313%	2	0	-76.138%
2024-08-13	154.0000	154.0000	151.4300	151.6000	-11.345%	602	0	-76.451%
2024-08-09	171.0000	171.0000	171.0000	171.0000	-0.581%	10	0	-79.123%
2024-08-06	172.0000	172.0000	172.0000	172.0000	+36.292%	2	0	-79.244%
2024-07-12	126.2000	126.2000	126.2000	126.2000	-0.261%	3,800	0	-71.712%
2024-07-08	126.5300	126.5300	126.5300	126.5300	-6.689%	2	0	-71.785%
2024-06-26	135.6000	135.6000	135.6000	135.6000	-0.616%	20	0	-73.673%
2024-06-20	136.4400	136.4400	136.4400	136.4400	-1.123%	2,006	0	-73.835%
2024-06-14	137.9900	137.9900	137.9900	137.9900	+0.356%	502	0	-74.129%
2024-06-13	137.5000	137.5000	137.5000	137.5000	+2.804%	2	0	-74.036%
2024-06-12	133.7500	133.7500	133.7500	133.7500	-2.230%	4	0	-73.308%
2024-06-11	136.8000	136.8000	136.8000	136.8000	-4.802%	4	0	-73.904%
2024-06-10	143.7000	143.7000	143.7000	143.7000	+1.048%	1	0	-75.157%
2024-06-05	142.2100	142.2100	142.2100	142.2100	-3.219%	2	0	-74.896%
2024-06-04	145.6800	146.9400	145.6800	146.9400	-2.040%	202	0	-75.704%
2024-05-31	150.0000	150.0000	150.0000	150.0000	+2.041%	8	0	-76.200%
2024-05-30	147.0000	147.0000	147.0000	147.0000	0.000%	4	0	-75.714%
2024-05-28	147.0000	147.0000	147.0000	147.0000	-2.033%	50	0	-75.714%
2024-05-21	150.0500	150.0500	150.0500	150.0500	-5.925%	2	0	-76.208%
2024-05-10	159.5000	159.5000	159.5000	159.5000	-5.621%	4	0	-77.618%
2024-05-06	169.0000	169.0000	169.0000	169.0000	-2.594%	4	0	-78.876%
2024-04-30	173.5000	173.5000	173.5000	173.5000	-10.558%	300	0	-79.424%
2024-04-16	193.9800	193.9800	193.9800	193.9800	+5.608%	10	0	-81.596%
2024-04-15	183.6800	183.6800	183.6800	183.6800	+2.357%	1,002	0	-80.564%
2024-04-10	179.4500	179.4500	179.4500	179.4500	+0.532%	2	0	-80.106%
2024-03-22	180.3500	180.3500	177.8000	178.5000	-2.651%	56	0	-80.000%
2024-03-14	183.3600	183.3600	183.3600	183.3600	-6.801%	1	0	-80.530%
2024-03-11	196.7400	196.7400	196.7400	196.7400	+0.851%	1	0	-81.854%
2024-03-08	195.0800	195.0800	191.9900	195.0800	+1.520%	5	0	-81.700%
2024-03-06	192.1700	192.1700	192.1600	192.1600	+3.035%	3	0	-81.422%
2024-03-01	186.5000	186.5000	186.5000	186.5000	+0.038%	2	0	-80.858%
2024-02-29	186.4300	186.4300	186.4300	186.4300	-7.263%	1	0	-80.851%
2024-02-16	201.0300	201.0300	201.0300	201.0300	-4.408%	152	0	-82.241%
2024-02-15	210.3000	210.3000	210.3000	210.3000	-1.254%	1	0	-83.024%
2024-02-13	212.9700	212.9700	212.9700	212.9700	-4.154%	1	0	-83.237%
2024-02-02	222.2000	222.2000	222.2000	222.2000	-7.413%	1	0	-83.933%
2024-02-01	239.9900	239.9900	239.9900	239.9900	+0.288%	1	0	-85.124%
2024-01-31	235.6500	239.3000	235.5900	239.3000	+5.712%	4	0	-85.081%
2024-01-26	226.8800	226.8800	226.3700	226.3700	-1.196%	2	0	-84.229%
2024-01-25	229.1100	229.1100	229.1100	229.1100	-7.617%	1	0	-84.418%
2024-01-18	249.0000	249.0000	248.0000	248.0000	-3.528%	20	0	-85.605%
2024-01-12	257.0700	257.0700	257.0700	257.0700	+0.191%	1	0	-86.113%
2024-01-10	256.5800	256.5800	256.5800	256.5800	-4.949%	1	0	-86.086%
2024-01-05	271.5000	271.8100	269.9400	269.9400	-2.570%	11	0	-86.775%
2024-01-03	276.3300	277.0600	276.3300	277.0600	+1.536%	5	0	-87.115%
2024-01-02	272.8700	272.8700	272.8700	272.8700	+0.850%	1	0	-86.917%
2023-12-29	270.5700	270.5700	270.5700	270.5700	+1.333%	1	0	-86.806%
2023-12-28	267.0100	267.0100	267.0100	267.0100	-4.002%	1,501	0	-86.630%
2023-12-21	278.1400	278.1400	278.1400	278.1400	+5.157%	1	0	-87.165%
2023-12-19	263.3400	264.5000	263.3400	264.5000	-1.118%	800	0	-86.503%
2023-12-18	267.9600	267.9600	267.4900	267.4900	-1.372%	1,251	0	-86.654%
2023-12-15	271.4800	271.6200	271.2100	271.2100	-0.681%	4	0	-86.837%
2023-12-14	273.0700	273.0700	273.0700	273.0700	+1.774%	1	0	-86.926%
2023-12-13	271.3600	271.3600	268.3100	268.3100	+0.037%	87	0	-86.694%
2023-12-12	269.8800	269.8800	268.2100	268.2100	-5.126%	1,424	0	-86.690%
2023-12-08	282.7000	282.7000	282.7000	282.7000	-2.319%	1	0	-87.372%
2023-12-05	289.4100	289.4100	289.4100	289.4100	+1.526%	1	0	-87.665%
2023-11-29	271.0400	285.0600	271.0400	285.0600	+2.925%	245	0	-87.476%
2023-11-28	276.9600	276.9600	276.9600	276.9600	+1.592%	1	0	-87.110%
2023-11-27	272.6200	272.6200	272.6200	272.6200	+0.635%	1	0	-86.905%
2023-11-21	270.2600	273.5400	270.2600	270.9000	+0.222%	604	0	-86.822%
2023-11-15	270.3000	270.3000	270.3000	270.3000	-7.482%	1	0	-86.792%
2023-11-08	292.1600	292.1600	292.1600	292.1600	+2.415%	1	0	-87.781%
2023-11-07	285.2700	285.2700	285.2700	285.2700	-9.317%	1	0	-87.486%
2023-11-01	314.5800	314.5800	314.5800	314.5800	+6.263%	1	0	-88.652%
2023-10-18	283.2800	296.0400	283.2800	296.0400	+2.277%	3	0	-87.941%
2023-10-17	290.0900	290.0900	289.4500	289.4500	-7.094%	6	0	-87.666%
2023-10-13	311.5500	311.5500	311.5500	311.5500	-5.215%	185	0	-88.541%
2023-10-03	325.8800	328.6900	325.7400	328.6900	+3.105%	6	0	-89.139%
2023-09-28	321.6500	321.6500	318.7900	318.7900	-0.608%	2	0	-88.801%
2023-09-27	326.8600	332.0400	320.7400	320.7400	+5.914%	7	0	-88.869%
2023-09-21	307.7800	307.7800	302.8300	302.8300	+5.182%	63	0	-88.211%
2023-09-14	287.9100	287.9100	287.9100	287.9100	-0.967%	51	0	-87.600%
2023-09-13	290.7200	290.7200	290.7200	290.7200	-4.277%	1	0	-87.720%
2023-09-07	303.7100	303.7100	303.7100	303.7100	+1.687%	4	0	-88.245%
2023-09-01	298.6700	298.6700	298.6700	298.6700	+1.935%	1	0	-88.047%
2023-08-31	293.0000	293.0000	293.0000	293.0000	-16.997%	500	0	-87.816%
2023-08-18	353.0000	353.0000	353.0000	353.0000	+6.840%	10	0	-89.887%
2023-08-16	346.2400	346.2400	330.4000	330.4000	-1.754%	3	0	-89.195%
2023-08-10	336.3000	336.3000	336.3000	336.3000	+0.137%	2	0	-89.384%
2023-08-04	335.8400	335.8400	335.8400	335.8400	+5.180%	1	0	-89.370%
2023-08-01	319.3000	319.3000	319.3000	319.3000	+4.689%	950	0	-88.819%
2023-07-27	305.0000	305.0000	305.0000	305.0000	-1.866%	3	0	-88.295%
2023-07-26	331.7300	331.7300	310.8000	310.8000	-2.693%	4	0	-88.514%
2023-07-25	326.9500	326.9500	319.4000	319.4000	-2.094%	901	0	-88.823%
2023-07-24	331.1700	331.1700	326.2300	326.2300	-0.603%	14	0	-89.057%
2023-07-21	328.2100	328.2100	328.2100	328.2100	-0.422%	2	0	-89.123%
2023-07-20	329.6000	329.6000	329.6000	329.6000	+0.067%	750	0	-89.169%
2023-07-18	329.3800	329.3800	329.3800	329.3800	-3.890%	1	0	-89.161%
2023-07-06	342.7100	342.7100	342.7100	342.7100	-0.505%	222	0	-89.583%
2023-07-05	338.8200	344.4500	338.8200	344.4500	+2.916%	3	0	-89.636%
2023-07-03	334.6900	334.6900	334.6900	334.6900	-7.229%	1	0	-89.333%
2023-06-28	360.7700	360.7700	360.7700	360.7700	-2.652%	1	0	-90.104%
2023-06-23	370.6000	370.6000	370.6000	370.6000	+2.984%	1	0	-90.367%
2023-06-22	366.1200	366.1200	359.8600	359.8600	-2.641%	2	0	-90.079%
2023-06-21	369.6200	369.6200	369.6200	369.6200	+1.726%	1	0	-90.341%
2023-06-20	368.7200	368.7200	363.3500	363.3500	+2.499%	14	0	-90.175%
2023-06-16	354.4900	354.4900	354.4900	354.4900	-2.048%	10	0	-89.929%
2023-06-14	361.9000	361.9000	361.9000	361.9000	-0.768%	1	0	-90.135%
2023-06-12	367.5800	367.5800	364.7000	364.7000	-0.821%	508	0	-90.211%
2023-06-09	367.7200	367.7200	367.7200	367.7200	-1.889%	1	0	-90.292%
2023-06-07	374.8000	374.8000	374.8000	374.8000	-10.972%	165	0	-90.475%
2023-05-31	418.9900	420.9900	418.9900	420.9900	+1.784%	2	0	-91.520%
2023-05-30	407.3200	413.6100	407.3200	413.6100	+3.584%	6	0	-91.369%
2023-05-26	399.3000	399.3000	399.3000	399.3000	-4.222%	1	0	-91.059%
2023-05-25	417.7900	417.7900	416.9000	416.9000	-1.714%	151	0	-91.437%
2023-05-23	421.2100	424.1700	421.2100	424.1700	+1.715%	4	0	-91.584%
2023-05-22	423.7200	423.7200	417.0200	417.0200	-2.404%	2	0	-91.439%
2023-05-19	427.2900	427.2900	427.2900	427.2900	-6.007%	1	0	-91.645%
2023-05-16	454.6000	454.6000	454.6000	454.6000	-1.051%	3	0	-92.147%
2023-05-15	459.4300	459.4300	459.4300	459.4300	-2.126%	1	0	-92.230%
2023-05-10	453.4700	469.4100	453.4700	469.4100	+1.275%	3	0	-92.395%
2023-05-05	463.5000	463.5000	463.5000	463.5000	-8.415%	5	0	-92.298%
2023-05-04	497.5300	506.0900	497.5300	506.0900	+7.667%	2	0	-92.946%

.dark-mode .V6VBjb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V6VBjb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4000SPX Dec 17 2027 4000.00 Put (SPX271217P04000000)option OPRA

SPX20271217P4000
SPX Dec 17 2027 4000.00 Put (SPX271217P04000000)
option OPRA