Dark

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

Inactive

Sep 2, 2026

36.09-8.401%(-3.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	36.0900	36.0900	36.0900	36.0900	-8.401%	2	2,601	0.000%
2026-08-27	39.8500	39.8500	39.4000	39.4000	-10.251%	54	2,601	-8.401%
2026-08-17	43.9000	43.9000	43.8000	43.9000	+2.164%	9	2,607	-17.790%
2026-08-14	42.8900	42.9700	42.8900	42.9700	+1.536%	150	2,607	-16.011%
2026-08-13	42.3400	42.3400	42.3200	42.3200	-18.647%	6	2,607	-14.721%
2026-07-22	52.0200	52.0200	52.0200	52.0200	-0.725%	3	2,607	-30.623%
2026-07-20	52.5000	52.5000	52.4000	52.4000	+1.531%	8	2,610	-31.126%
2026-06-30	51.6100	51.6100	51.6100	51.6100	-8.347%	3	2,598	-30.072%
2026-06-25	56.3100	56.3100	56.3100	56.3100	+0.374%	1	2,598	-35.908%
2026-06-17	56.1000	56.1000	56.1000	56.1000	+1.483%	1	2,596	-35.668%
2026-06-16	54.2600	55.2800	54.2600	55.2800	-0.576%	9	2,596	-34.714%
2026-06-04	55.6000	55.6000	55.6000	55.6000	-0.732%	1	2,596	-35.090%
2026-05-28	55.8500	56.0100	55.8500	56.0100	-1.771%	2	2,596	-35.565%
2026-05-27	57.0200	57.0200	57.0200	57.0200	-5.298%	1	2,596	-36.706%
2026-05-18	60.2100	60.2100	60.2100	60.2100	-5.775%	1	2,597	-40.060%
2026-05-12	63.5000	63.9000	63.5000	63.9000	+1.719%	2	2,597	-43.521%
2026-05-11	62.8200	62.8200	62.8200	62.8200	-9.036%	7	2,597	-42.550%
2026-04-27	69.0600	69.0600	69.0600	69.0600	-0.776%	30	2,627	-47.741%
2026-04-24	69.3000	69.6000	69.3000	69.6000	-3.199%	57	2,601	-48.147%
2026-04-23	71.9000	71.9000	71.9000	71.9000	+1.125%	1	2,601	-49.805%
2026-04-22	71.1000	71.1000	71.1000	71.1000	-2.335%	2	2,601	-49.241%
2026-04-20	72.8000	72.8000	72.8000	72.8000	-4.712%	1	2,601	-50.426%
2026-04-15	76.3000	76.4500	76.3000	76.4000	-3.169%	22	2,601	-52.762%
2026-04-09	78.9000	78.9000	78.9000	78.9000	-2.484%	6	2,601	-54.259%
2026-04-08	80.9100	80.9100	80.9100	80.9100	-11.186%	5	2,595	-55.395%
2026-04-06	91.1000	91.1000	91.1000	91.1000	-2.463%	1	2,595	-60.384%
2026-04-01	93.4000	93.4000	93.4000	93.4000	-11.132%	6	2,595	-61.360%
2026-03-26	104.8000	105.1000	104.8000	105.1000	+8.630%	3	2,601	-65.661%
2026-03-23	96.7500	96.7500	96.7500	96.7500	-0.769%	6	2,601	-62.698%
2026-03-18	96.9000	97.9000	96.9000	97.5000	+9.183%	17	2,595	-62.985%
2026-03-04	89.3000	89.3000	89.3000	89.3000	+0.224%	22	2,616	-59.586%
2026-03-03	91.9000	91.9000	88.9000	89.1000	+0.769%	32	2,616	-59.495%
2026-02-13	88.4500	88.5000	88.3900	88.4200	+0.363%	80	2,536	-59.183%
2026-02-12	87.6000	88.1000	87.5000	88.1000	+6.788%	6	2,536	-59.035%
2026-02-11	82.2000	82.5000	82.2000	82.5000	+4.232%	5	2,536	-56.255%
2026-01-23	79.1500	79.1500	79.1500	79.1500	+1.866%	10	2,536	-54.403%
2026-01-22	78.1000	78.1000	77.7000	77.7000	-1.521%	52	2,476	-53.552%
2026-01-15	79.2000	79.4000	78.8000	78.9000	-3.250%	14	2,474	-54.259%
2026-01-06	81.5500	81.5500	81.5500	81.5500	-0.330%	1	2,461	-55.745%
2025-12-26	81.7500	81.8200	81.7500	81.8200	-1.552%	2	2,461	-55.891%
2025-12-23	83.1100	83.1100	83.1100	83.1100	-4.052%	1	2,460	-56.576%
2025-12-19	86.9100	86.9100	86.6200	86.6200	-5.230%	2,031	2,460	-58.335%
2025-12-15	91.4000	91.4000	91.4000	91.4000	-3.597%	6	640	-60.514%
2025-11-10	94.8100	94.8100	94.8100	94.8100	+2.564%	1	415	-61.934%
2025-09-16	92.4100	92.4400	92.4100	92.4400	+1.083%	7	416	-60.958%
2025-09-11	91.4500	91.4500	91.4500	91.4500	-5.722%	1	409	-60.536%
2025-07-28	97.0000	97.0000	97.0000	97.0000	-6.910%	37	409	-62.794%
2025-07-21	104.2000	104.2000	104.2000	104.2000	-2.012%	10	400	-65.365%
2025-07-08	106.3400	106.3400	106.3400	106.3400	-4.713%	1	390	-66.062%
2025-06-30	111.7800	111.7800	111.6000	111.6000	-10.791%	3	390	-67.661%
2025-06-05	125.0000	125.1000	125.0000	125.1000	-1.107%	30	390	-71.151%
2025-05-29	126.5000	126.5000	126.5000	126.5000	+1.200%	3	390	-71.470%
2025-05-27	125.0000	125.0000	125.0000	125.0000	-8.492%	3	387	-71.128%
2025-05-23	136.6000	136.6000	136.6000	136.6000	+6.304%	6	381	-73.580%
2025-05-22	128.5000	128.5000	128.5000	128.5000	+6.374%	3	381	-71.914%
2025-05-15	120.8000	120.8000	120.8000	120.8000	+0.416%	3	378	-70.124%
2025-05-14	120.3000	120.3000	120.3000	120.3000	+0.083%	3	375	-70.000%
2025-05-13	122.5000	122.5000	120.2000	120.2000	-26.841%	78	372	-69.975%
2025-04-28	162.4000	164.6000	162.4000	164.3000	+0.736%	15	393	-78.034%
2025-04-25	164.0000	164.1000	163.1000	163.1000	-29.973%	18	393	-77.872%
2025-04-21	236.2400	236.2400	232.9100	232.9100	+4.914%	8	398	-84.505%
2025-04-10	242.4000	243.2000	220.5000	222.0000	+27.586%	10	398	-83.743%
2025-04-09	251.1000	266.2000	174.0000	174.0000	+42.099%	56	397	-79.259%
2025-03-26	118.1400	122.4500	118.1400	122.4500	-6.169%	21	397	-70.527%
2025-03-17	130.5000	130.5000	130.5000	130.5000	-4.326%	1	376	-72.345%
2025-03-14	136.4000	136.4000	136.4000	136.4000	-4.615%	2	377	-73.541%
2025-03-12	143.0000	143.0000	143.0000	143.0000	+0.492%	22	378	-74.762%
2025-03-10	142.3000	142.3000	142.3000	142.3000	+6.194%	1	356	-74.638%
2025-03-07	134.0000	134.0000	134.0000	134.0000	-1.180%	2	355	-73.067%
2025-03-06	132.2000	137.6000	132.2000	135.6000	+8.828%	3	355	-73.385%
2025-03-05	135.8000	135.8000	124.6000	124.6000	-4.667%	4	353	-71.035%
2025-03-04	137.0000	138.0000	125.4000	130.7000	-0.076%	8	355	-72.387%
2025-03-03	117.5000	130.8000	117.5000	130.8000	+9.182%	2	353	-72.408%
2025-02-28	125.8000	125.8000	119.8000	119.8000	+14.095%	10	353	-69.875%
2025-02-20	105.0000	105.0000	105.0000	105.0000	+2.240%	5	353	-65.629%
2025-02-13	102.7000	102.7000	102.7000	102.7000	-8.418%	5	348	-64.859%
2025-01-29	112.1400	112.1400	112.1400	112.1400	-1.372%	2	343	-67.817%
2025-01-15	113.7000	113.7000	113.7000	113.7000	-7.935%	1	341	-68.259%
2025-01-13	123.5000	123.5000	123.5000	123.5000	+13.438%	10	340	-70.777%
2025-01-06	108.8700	108.8700	108.8700	108.8700	+4.032%	2	340	-66.850%
2024-12-04	104.6500	104.6500	104.6500	104.6500	-0.343%	1	342	-65.514%
2024-12-02	105.0100	105.0100	105.0100	105.0100	-23.856%	1	343	-65.632%
2024-11-04	137.9100	137.9100	137.9100	137.9100	-12.715%	2	21	-73.831%
2024-09-26	158.0000	158.0000	158.0000	158.0000	+1.412%	70	21	-77.158%
2024-09-23	155.8000	155.8000	155.8000	155.8000	-17.048%	24	21	-76.836%
2024-08-06	187.8200	187.8200	187.8200	187.8200	+37.658%	2	21	-80.785%
2024-07-03	136.4400	136.4400	136.4400	136.4400	-35.050%	2	21	-73.549%
2024-04-16	210.0700	210.0700	210.0700	210.0700	-19.263%	10	21	-82.820%
2024-02-01	259.9900	260.1900	259.9900	260.1900	-11.937%	2	21	-86.129%
2024-01-05	295.4600	295.4600	295.4600	295.4600	+0.802%	1	21	-87.785%
2023-12-29	293.1100	293.1100	293.1100	293.1100	-21.837%	1	21	-87.687%
2023-10-26	375.0000	375.0000	375.0000	375.0000	+9.643%	75	21	-90.376%
2023-10-02	342.0200	342.0200	342.0200	342.0200	+4.686%	1	21	-89.448%
2023-09-07	326.7100	326.7100	326.7100	326.7100	+1.149%	4	21	-88.954%
2023-08-29	323.0000	323.0000	323.0000	323.0000	-8.024%	4	21	-88.827%
2023-07-21	351.1800	351.1800	351.1800	351.1800	-12.679%	2	21	-89.723%
2023-06-07	402.1700	402.1700	402.1700	402.1700	-9.997%	65	21	-91.026%
2023-05-22	446.8400	446.8400	446.8400	446.8400	-6.335%	86	21	-91.923%
2023-04-28	477.0600	477.0600	477.0600	477.0600	-3.092%	1	21	-92.435%
2023-04-25	492.2800	492.2800	492.2800	492.2800	+9.810%	1	21	-92.669%
2023-04-19	448.3000	448.3000	448.3000	448.3000	-11.743%	1	21	-91.950%
2023-04-13	507.9500	507.9500	507.9500	507.9500	+3.213%	1	21	-92.895%
2023-04-11	492.1400	492.1400	492.1400	492.1400	-4.006%	1	21	-92.667%
2023-04-04	512.6800	512.6800	512.6800	512.6800	+2.867%	65	21	-92.961%
2023-03-31	498.3900	498.3900	498.3900	498.3900	-11.007%	1	21	-92.759%
2023-03-17	560.8000	560.8000	560.0300	560.0300	+16.673%	2	21	-93.556%
2023-03-09	465.0000	480.0000	465.0000	480.0000	+6.759%	2	21	-92.481%
2023-03-06	449.6100	449.6100	449.6100	449.6100	-5.920%	1	21	-91.973%
2023-02-28	477.9000	477.9000	477.9000	477.9000	+14.604%	1	21	-92.448%
2023-02-10	417.0000	417.0000	417.0000	417.0000	-15.853%	1	21	-91.345%
2023-01-27	495.5600	495.5600	495.5600	495.5600	-7.016%	1	21	-92.717%
2023-01-25	532.9500	532.9500	532.9500	532.9500	-5.007%	1	21	-93.228%
2023-01-20	561.0400	561.0400	561.0400	561.0400	-5.342%	1	21	-93.567%
2022-12-28	592.7000	592.7000	592.7000	592.7000	+8.305%	1	21	-93.911%
2022-12-13	547.2500	547.2500	547.2500	547.2500	+0.409%	1	11	-93.405%
2022-11-23	545.0200	545.0200	545.0200	545.0200	-1.651%	1	10	-93.378%
2022-11-22	554.1700	554.1700	554.1700	554.1700	+2.814%	1	10	-93.488%
2022-11-14	539.0000	539.0000	539.0000	539.0000	-4.703%	5	9	-93.304%
2022-11-07	565.6000	565.6000	565.6000	565.6000	+2.445%	1	4	-93.619%
2022-08-24	548.6100	552.1000	548.6100	552.1000	-2.763%	2	3	-93.463%
2022-08-22	567.7900	567.7900	567.7900	567.7900	0.000%	1	1	-93.644%

.dark-mode .VLR4vc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLR4vc{ 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