Dark

SPX20271217P4100
SPX Dec 17 2027 4100.00 Put (SPX271217P04100000)
option OPRA

EOD

Jun 30, 2026

51.61-8.347%(-4.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	51.6100	51.6100	51.6100	51.6100	-8.347%	3	2,598	0.000%
2026-06-25	56.3100	56.3100	56.3100	56.3100	+0.374%	1	2,598	-8.347%
2026-06-17	56.1000	56.1000	56.1000	56.1000	+1.483%	1	2,596	-8.004%
2026-06-16	54.2600	55.2800	54.2600	55.2800	-0.576%	9	2,596	-6.639%
2026-06-04	55.6000	55.6000	55.6000	55.6000	-0.732%	1	2,596	-7.176%
2026-05-28	55.8500	56.0100	55.8500	56.0100	-1.771%	2	2,596	-7.856%
2026-05-27	57.0200	57.0200	57.0200	57.0200	-5.298%	1	2,596	-9.488%
2026-05-18	60.2100	60.2100	60.2100	60.2100	-5.775%	1	2,597	-14.283%
2026-05-12	63.5000	63.9000	63.5000	63.9000	+1.719%	2	2,597	-19.233%
2026-05-11	62.8200	62.8200	62.8200	62.8200	-9.036%	7	2,597	-17.845%
2026-04-27	69.0600	69.0600	69.0600	69.0600	-0.776%	30	2,627	-25.268%
2026-04-24	69.3000	69.6000	69.3000	69.6000	-3.199%	57	2,601	-25.848%
2026-04-23	71.9000	71.9000	71.9000	71.9000	+1.125%	1	2,601	-28.220%
2026-04-22	71.1000	71.1000	71.1000	71.1000	-2.335%	2	2,601	-27.412%
2026-04-20	72.8000	72.8000	72.8000	72.8000	-4.712%	1	2,601	-29.107%
2026-04-15	76.3000	76.4500	76.3000	76.4000	-3.169%	22	2,601	-32.448%
2026-04-09	78.9000	78.9000	78.9000	78.9000	-2.484%	6	2,601	-34.588%
2026-04-08	80.9100	80.9100	80.9100	80.9100	-11.186%	5	2,595	-36.213%
2026-04-06	91.1000	91.1000	91.1000	91.1000	-2.463%	1	2,595	-43.348%
2026-04-01	93.4000	93.4000	93.4000	93.4000	-11.132%	6	2,595	-44.743%
2026-03-26	104.8000	105.1000	104.8000	105.1000	+8.630%	3	2,601	-50.894%
2026-03-23	96.7500	96.7500	96.7500	96.7500	-0.769%	6	2,601	-46.656%
2026-03-18	96.9000	97.9000	96.9000	97.5000	+9.183%	17	2,595	-47.067%
2026-03-04	89.3000	89.3000	89.3000	89.3000	+0.224%	22	2,616	-42.206%
2026-03-03	91.9000	91.9000	88.9000	89.1000	+0.769%	32	2,616	-42.076%
2026-02-13	88.4500	88.5000	88.3900	88.4200	+0.363%	80	2,536	-41.631%
2026-02-12	87.6000	88.1000	87.5000	88.1000	+6.788%	6	2,536	-41.419%
2026-02-11	82.2000	82.5000	82.2000	82.5000	+4.232%	5	2,536	-37.442%
2026-01-23	79.1500	79.1500	79.1500	79.1500	+1.866%	10	2,536	-34.795%
2026-01-22	78.1000	78.1000	77.7000	77.7000	-1.521%	52	2,476	-33.578%
2026-01-15	79.2000	79.4000	78.8000	78.9000	-3.250%	14	2,474	-34.588%
2026-01-06	81.5500	81.5500	81.5500	81.5500	-0.330%	1	2,461	-36.714%
2025-12-26	81.7500	81.8200	81.7500	81.8200	-1.552%	2	2,461	-36.923%
2025-12-23	83.1100	83.1100	83.1100	83.1100	-4.052%	1	2,460	-37.902%
2025-12-19	86.9100	86.9100	86.6200	86.6200	-5.230%	2,031	2,460	-40.418%
2025-12-15	91.4000	91.4000	91.4000	91.4000	-3.597%	6	640	-43.534%
2025-11-10	94.8100	94.8100	94.8100	94.8100	+2.564%	1	415	-45.565%
2025-09-16	92.4100	92.4400	92.4100	92.4400	+1.083%	7	416	-44.169%
2025-09-11	91.4500	91.4500	91.4500	91.4500	-5.722%	1	409	-43.565%
2025-07-28	97.0000	97.0000	97.0000	97.0000	-6.910%	37	409	-46.794%
2025-07-21	104.2000	104.2000	104.2000	104.2000	-2.012%	10	400	-50.470%
2025-07-08	106.3400	106.3400	106.3400	106.3400	-4.713%	1	390	-51.467%
2025-06-30	111.7800	111.7800	111.6000	111.6000	-10.791%	3	390	-53.754%
2025-06-05	125.0000	125.1000	125.0000	125.1000	-1.107%	30	390	-58.745%
2025-05-29	126.5000	126.5000	126.5000	126.5000	+1.200%	3	390	-59.202%
2025-05-27	125.0000	125.0000	125.0000	125.0000	-8.492%	3	387	-58.712%
2025-05-23	136.6000	136.6000	136.6000	136.6000	+6.304%	6	381	-62.218%
2025-05-22	128.5000	128.5000	128.5000	128.5000	+6.374%	3	381	-59.837%
2025-05-15	120.8000	120.8000	120.8000	120.8000	+0.416%	3	378	-57.276%
2025-05-14	120.3000	120.3000	120.3000	120.3000	+0.083%	3	375	-57.099%
2025-05-13	122.5000	122.5000	120.2000	120.2000	-26.841%	78	372	-57.063%
2025-04-28	162.4000	164.6000	162.4000	164.3000	+0.736%	15	393	-68.588%
2025-04-25	164.0000	164.1000	163.1000	163.1000	-29.973%	18	393	-68.357%
2025-04-21	236.2400	236.2400	232.9100	232.9100	+4.914%	8	398	-77.841%
2025-04-10	242.4000	243.2000	220.5000	222.0000	+27.586%	10	398	-76.752%
2025-04-09	251.1000	266.2000	174.0000	174.0000	+42.099%	56	397	-70.339%
2025-03-26	118.1400	122.4500	118.1400	122.4500	-6.169%	21	397	-57.852%
2025-03-17	130.5000	130.5000	130.5000	130.5000	-4.326%	1	376	-60.452%
2025-03-14	136.4000	136.4000	136.4000	136.4000	-4.615%	2	377	-62.163%
2025-03-12	143.0000	143.0000	143.0000	143.0000	+0.492%	22	378	-63.909%
2025-03-10	142.3000	142.3000	142.3000	142.3000	+6.194%	1	356	-63.732%
2025-03-07	134.0000	134.0000	134.0000	134.0000	-1.180%	2	355	-61.485%
2025-03-06	132.2000	137.6000	132.2000	135.6000	+8.828%	3	355	-61.940%
2025-03-05	135.8000	135.8000	124.6000	124.6000	-4.667%	4	353	-58.579%
2025-03-04	137.0000	138.0000	125.4000	130.7000	-0.076%	8	355	-60.513%
2025-03-03	117.5000	130.8000	117.5000	130.8000	+9.182%	2	353	-60.543%
2025-02-28	125.8000	125.8000	119.8000	119.8000	+14.095%	10	353	-56.920%
2025-02-20	105.0000	105.0000	105.0000	105.0000	+2.240%	5	353	-50.848%
2025-02-13	102.7000	102.7000	102.7000	102.7000	-8.418%	5	348	-49.747%
2025-01-29	112.1400	112.1400	112.1400	112.1400	-1.372%	2	343	-53.977%
2025-01-15	113.7000	113.7000	113.7000	113.7000	-7.935%	1	341	-54.609%
2025-01-13	123.5000	123.5000	123.5000	123.5000	+13.438%	10	340	-58.211%
2025-01-06	108.8700	108.8700	108.8700	108.8700	+4.032%	2	340	-52.595%
2024-12-04	104.6500	104.6500	104.6500	104.6500	-0.343%	1	342	-50.683%
2024-12-02	105.0100	105.0100	105.0100	105.0100	-23.856%	1	343	-50.852%
2024-11-04	137.9100	137.9100	137.9100	137.9100	-12.715%	2	21	-62.577%
2024-09-26	158.0000	158.0000	158.0000	158.0000	+1.412%	70	21	-67.335%
2024-09-23	155.8000	155.8000	155.8000	155.8000	-17.048%	24	21	-66.874%
2024-08-06	187.8200	187.8200	187.8200	187.8200	+37.658%	2	21	-72.522%
2024-07-03	136.4400	136.4400	136.4400	136.4400	-35.050%	2	21	-62.174%
2024-04-16	210.0700	210.0700	210.0700	210.0700	-19.263%	10	21	-75.432%
2024-02-01	259.9900	260.1900	259.9900	260.1900	-11.937%	2	21	-80.164%
2024-01-05	295.4600	295.4600	295.4600	295.4600	+0.802%	1	21	-82.532%
2023-12-29	293.1100	293.1100	293.1100	293.1100	-21.837%	1	21	-82.392%
2023-10-26	375.0000	375.0000	375.0000	375.0000	+9.643%	75	21	-86.237%
2023-10-02	342.0200	342.0200	342.0200	342.0200	+4.686%	1	21	-84.910%
2023-09-07	326.7100	326.7100	326.7100	326.7100	+1.149%	4	21	-84.203%
2023-08-29	323.0000	323.0000	323.0000	323.0000	-8.024%	4	21	-84.022%
2023-07-21	351.1800	351.1800	351.1800	351.1800	-12.679%	2	21	-85.304%
2023-06-07	402.1700	402.1700	402.1700	402.1700	-9.997%	65	21	-87.167%
2023-05-22	446.8400	446.8400	446.8400	446.8400	-6.335%	86	21	-88.450%
2023-04-28	477.0600	477.0600	477.0600	477.0600	-3.092%	1	21	-89.182%
2023-04-25	492.2800	492.2800	492.2800	492.2800	+9.810%	1	21	-89.516%
2023-04-19	448.3000	448.3000	448.3000	448.3000	-11.743%	1	21	-88.488%
2023-04-13	507.9500	507.9500	507.9500	507.9500	+3.213%	1	21	-89.840%
2023-04-11	492.1400	492.1400	492.1400	492.1400	-4.006%	1	21	-89.513%
2023-04-04	512.6800	512.6800	512.6800	512.6800	+2.867%	65	21	-89.933%
2023-03-31	498.3900	498.3900	498.3900	498.3900	-11.007%	1	21	-89.645%
2023-03-17	560.8000	560.8000	560.0300	560.0300	+16.673%	2	21	-90.784%
2023-03-09	465.0000	480.0000	465.0000	480.0000	+6.759%	2	21	-89.248%
2023-03-06	449.6100	449.6100	449.6100	449.6100	-5.920%	1	21	-88.521%
2023-02-28	477.9000	477.9000	477.9000	477.9000	+14.604%	1	21	-89.201%
2023-02-10	417.0000	417.0000	417.0000	417.0000	-15.853%	1	21	-87.624%
2023-01-27	495.5600	495.5600	495.5600	495.5600	-7.016%	1	21	-89.586%
2023-01-25	532.9500	532.9500	532.9500	532.9500	-5.007%	1	21	-90.316%
2023-01-20	561.0400	561.0400	561.0400	561.0400	-5.342%	1	21	-90.801%
2022-12-28	592.7000	592.7000	592.7000	592.7000	+8.305%	1	21	-91.292%
2022-12-13	547.2500	547.2500	547.2500	547.2500	+0.409%	1	11	-90.569%
2022-11-23	545.0200	545.0200	545.0200	545.0200	-1.651%	1	10	-90.531%
2022-11-22	554.1700	554.1700	554.1700	554.1700	+2.814%	1	10	-90.687%
2022-11-14	539.0000	539.0000	539.0000	539.0000	-4.703%	5	9	-90.425%
2022-11-07	565.6000	565.6000	565.6000	565.6000	+2.445%	1	4	-90.875%
2022-08-24	548.6100	552.1000	548.6100	552.1000	-2.763%	2	3	-90.652%
2022-08-22	567.7900	567.7900	567.7900	567.7900	0.000%	1	1	-90.910%

.dark-mode .xTYNvW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTYNvW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4100SPX Dec 17 2027 4100.00 Put (SPX271217P04100000)option OPRA

SPX20271217P4100
SPX Dec 17 2027 4100.00 Put (SPX271217P04100000)
option OPRA