Dark

SPX20271217P4200
SPX Dec 17 2027 4200.00 Put (SPX271217P04200000)
option OPRA

EOD

Sep 8, 2026

38.32-8.762%(-3.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	38.2900	38.3200	38.2900	38.3200	-8.762%	2	4,163	0.000%
2026-08-27	42.0000	42.0000	42.0000	42.0000	-10.638%	72	4,163	-8.762%
2026-08-17	47.1000	47.1000	47.0000	47.0000	+3.822%	11	4,094	-18.468%
2026-08-13	45.2700	45.2700	45.2700	45.2700	-5.015%	1	4,099	-15.352%
2026-08-04	47.6600	47.6600	47.6600	47.6600	-13.345%	150	4,174	-19.597%
2026-07-22	55.0000	55.0000	55.0000	55.0000	-1.786%	10	4,036	-30.327%
2026-07-20	56.1000	56.1000	56.0000	56.0000	-4.274%	6	4,036	-31.571%
2026-07-17	58.5000	58.5000	58.5000	58.5000	-0.679%	7	4,036	-34.496%
2026-06-16	58.9000	58.9000	58.9000	58.9000	+1.046%	7	4,029	-34.941%
2026-06-15	58.1900	58.3500	58.1900	58.2900	-6.090%	104	4,022	-34.260%
2026-06-08	62.0700	62.0700	62.0700	62.0700	+4.372%	1	4,022	-38.263%
2026-06-04	59.5800	59.5800	59.4700	59.4700	-0.718%	80	4,022	-35.564%
2026-06-03	59.9900	59.9900	59.9000	59.9000	-0.266%	2	4,022	-36.027%
2026-05-26	60.0600	60.0600	60.0600	60.0600	-12.064%	1	4,023	-36.197%
2026-05-12	68.3000	68.3000	68.3000	68.3000	-4.609%	2	4,023	-43.895%
2026-05-04	71.3000	71.6000	71.3000	71.6000	+0.845%	24	4,023	-46.480%
2026-05-01	71.0000	71.0000	71.0000	71.0000	-3.401%	8	4,039	-46.028%
2026-04-30	73.5000	73.5000	73.5000	73.5000	-5.769%	8	4,039	-47.864%
2026-04-20	77.5400	78.0000	77.5400	78.0000	+0.515%	2	4,048	-50.872%
2026-04-17	77.6000	77.6000	77.6000	77.6000	-5.424%	1	4,046	-50.619%
2026-04-15	82.0500	82.0500	82.0500	82.0500	-20.270%	10	4,046	-53.297%
2026-04-01	102.9100	102.9100	102.9100	102.9100	-4.181%	2	4,036	-62.764%
2026-03-31	107.7000	107.7000	107.4000	107.4000	-1.287%	2	4,036	-64.320%
2026-03-26	108.8000	108.8000	108.8000	108.8000	+3.324%	1	4,037	-64.779%
2026-03-25	105.1000	105.5000	105.1000	105.3000	+1.347%	66	4,038	-63.609%
2026-03-18	103.9000	103.9000	103.9000	103.9000	+1.366%	1	4,038	-63.118%
2026-03-12	102.4000	103.0000	102.3000	102.5000	+7.027%	214	4,037	-62.615%
2026-03-10	95.7700	95.7700	95.7700	95.7700	+0.073%	1	3,930	-59.987%
2026-03-03	98.1000	98.8000	95.7000	95.7000	+0.105%	43	3,936	-59.958%
2026-02-19	95.4200	95.6000	95.4200	95.6000	+8.329%	2	3,972	-59.916%
2026-02-12	88.2500	88.2500	88.2500	88.2500	-0.057%	10	3,972	-56.578%
2026-02-11	88.4000	88.4000	88.1000	88.3000	+2.436%	5	3,972	-56.602%
2026-02-09	86.2000	86.2000	86.2000	86.2000	+2.619%	1	3,967	-55.545%
2026-01-22	84.1000	84.1000	84.0000	84.0000	-0.356%	2	3,967	-54.381%
2026-01-16	85.1000	85.2000	84.3000	84.3000	-1.748%	8	3,967	-54.543%
2026-01-15	86.0000	86.0000	85.8000	85.8000	-4.772%	2	3,967	-55.338%
2025-12-22	90.1000	90.1000	90.1000	90.1000	-7.873%	1	3,967	-57.469%
2025-12-15	97.8000	97.8000	97.8000	97.8000	-0.811%	10	3,967	-60.818%
2025-12-08	98.6000	98.6000	98.6000	98.6000	-2.492%	1	3,967	-61.136%
2025-12-01	102.3900	102.3900	101.1200	101.1200	-15.239%	83	3,966	-62.104%
2025-11-19	119.8000	119.8000	119.3000	119.3000	+4.870%	20	3,971	-67.879%
2025-11-07	114.6800	114.7800	113.6500	113.7600	+22.060%	20	3,951	-66.315%
2025-10-27	93.2000	93.2000	93.2000	93.2000	-7.942%	1	3,871	-58.884%
2025-10-06	101.2400	101.2400	101.2400	101.2400	+4.749%	5	3,871	-62.149%
2025-09-19	96.6500	96.6500	96.6500	96.6500	-3.697%	1	3,871	-60.352%
2025-09-17	100.3600	100.3600	100.3600	100.3600	+2.231%	1	3,872	-61.817%
2025-09-16	98.1700	98.1700	98.1700	98.1700	+1.206%	3	3,871	-60.966%
2025-09-15	97.2000	97.2000	97.0000	97.0000	-1.373%	3	3,868	-60.495%
2025-09-12	98.3500	98.3500	98.3500	98.3500	-0.213%	2	3,866	-61.037%
2025-09-11	98.4200	98.5600	98.4200	98.5600	-0.695%	2	3,864	-61.120%
2025-09-10	99.2500	99.2500	99.2500	99.2500	-1.937%	1	3,864	-61.390%
2025-09-04	102.6100	102.7400	101.2100	101.2100	-4.967%	3	3,864	-62.138%
2025-09-03	106.5000	106.5000	106.5000	106.5000	+0.948%	1	3,864	-64.019%
2025-08-29	105.5000	105.5000	105.5000	105.5000	+2.427%	1	3,863	-63.678%
2025-08-27	103.0000	103.0000	103.0000	103.0000	-1.322%	1	3,863	-62.796%
2025-08-12	104.3800	104.3800	104.3800	104.3800	-1.090%	1	3,863	-63.288%
2025-07-25	105.5300	105.5300	105.5300	105.5300	-12.843%	1	3,863	-63.688%
2025-06-30	121.0800	121.0800	121.0800	121.0800	-0.844%	2	4,163	-68.352%
2025-06-27	122.4300	123.9400	122.1100	122.1100	-12.466%	6	4,165	-68.618%
2025-06-20	139.4600	139.5000	139.4600	139.5000	+4.104%	800	4,161	-72.530%
2025-06-18	134.0000	134.0000	134.0000	134.0000	-1.997%	3	3,761	-71.403%
2025-06-17	134.9000	136.7300	134.9000	136.7300	+7.916%	4	3,761	-71.974%
2025-06-16	126.7000	126.7000	126.7000	126.7000	-1.630%	3	3,760	-69.755%
2025-06-12	128.8000	128.8000	128.8000	128.8000	-0.786%	3	3,760	-70.248%
2025-06-11	129.6100	129.8200	129.6100	129.8200	-5.448%	2	3,760	-70.482%
2025-06-05	135.6000	137.3000	135.6000	137.3000	+2.417%	27	3,760	-72.090%
2025-05-14	134.4400	134.4400	134.0600	134.0600	-25.444%	3	3,413	-71.416%
2025-05-06	179.8100	179.8100	179.8100	179.8100	+2.304%	5	3,413	-78.689%
2025-05-01	175.3100	175.7600	175.3100	175.7600	-3.381%	7	3,413	-78.198%
2025-04-29	180.9900	181.9100	180.9900	181.9100	+2.774%	2	3,413	-78.935%
2025-04-28	177.0000	177.0000	177.0000	177.0000	-0.450%	2	3,413	-78.350%
2025-04-25	178.6000	178.6000	177.8000	177.8000	-8.308%	4	3,415	-78.448%
2025-04-24	193.9100	193.9100	193.9100	193.9100	-0.864%	2	3,417	-80.238%
2025-04-23	193.0000	195.6000	192.4000	195.6000	-17.846%	12	3,417	-80.409%
2025-04-11	242.6600	242.6600	238.0900	238.0900	-1.125%	22	3,392	-83.905%
2025-04-10	218.0000	240.8000	218.0000	240.8000	-17.619%	4	3,387	-84.086%
2025-04-09	274.2000	292.3000	271.7700	292.3000	+129.345%	46	3,384	-86.890%
2025-03-26	127.4500	127.4500	127.4500	127.4500	-9.929%	125	3,455	-69.933%
2025-03-19	141.5000	141.5000	141.5000	141.5000	-2.949%	1	3,330	-72.919%
2025-03-07	145.8000	145.8000	145.8000	145.8000	+6.501%	430	3,330	-73.717%
2025-03-03	136.9000	136.9000	136.9000	136.9000	+8.136%	1	3,145	-72.009%
2025-02-26	126.6000	126.6000	126.6000	126.6000	+0.397%	1	3,145	-69.731%
2025-02-25	129.3000	129.3000	126.1000	126.1000	+13.094%	201	3,145	-69.611%
2025-02-13	111.5000	111.5000	111.5000	111.5000	-3.212%	1	3,119	-65.632%
2025-02-12	115.2000	115.2000	115.2000	115.2000	-0.346%	6	3,119	-66.736%
2025-02-11	115.6000	115.6000	115.6000	115.6000	-2.200%	1	3,119	-66.851%
2025-02-05	118.2000	118.2000	118.2000	118.2000	-4.136%	1	3,119	-67.580%
2025-02-03	123.3000	123.3000	123.3000	123.3000	+2.494%	1	3,118	-68.921%
2025-01-31	120.3000	120.3000	120.3000	120.3000	+0.838%	2	3,118	-68.146%
2025-01-30	119.3000	119.3000	119.3000	119.3000	-1.568%	1	3,118	-67.879%
2025-01-29	121.4400	121.4400	121.2000	121.2000	+2.192%	3	3,118	-68.383%
2025-01-28	123.1000	124.0000	118.6000	118.6000	+1.803%	7	3,118	-67.690%
2025-01-24	116.5000	116.5000	116.5000	116.5000	+0.379%	2	3,118	-67.107%
2025-01-23	116.4800	116.4800	115.8600	116.0600	-0.378%	17	3,118	-66.983%
2025-01-22	116.5000	116.5000	116.5000	116.5000	-0.342%	1	3,118	-67.107%
2025-01-21	116.9000	116.9000	116.9000	116.9000	-1.847%	1	3,118	-67.220%
2025-01-17	119.1000	119.1000	119.1000	119.1000	-2.056%	2	3,118	-67.825%
2025-01-16	124.2100	124.2100	121.6000	121.6000	+1.249%	4	3,118	-68.487%
2025-01-07	120.1000	120.1000	120.1000	120.1000	-0.083%	1	3,118	-68.093%
2025-01-06	119.3000	120.2000	119.3000	120.2000	-3.454%	8	3,118	-68.120%
2025-01-03	124.5000	124.5000	124.5000	124.5000	-3.271%	2	3,118	-69.221%
2024-12-31	128.7100	128.7100	128.7100	128.7100	-1.883%	3	3,118	-70.228%
2024-12-20	134.6300	134.6300	127.2100	131.1800	+14.368%	2,301	3,118	-70.788%
2024-12-09	114.7000	114.7000	114.7000	114.7000	-2.300%	1	1,041	-66.591%
2024-12-06	117.4000	117.4000	117.4000	117.4000	+3.894%	2	1,040	-67.359%
2024-12-02	113.0000	113.0000	113.0000	113.0000	-5.833%	8	1,040	-66.088%
2024-11-25	120.0000	120.0000	120.0000	120.0000	+1.704%	2,500	2	-68.067%
2024-11-07	117.9900	117.9900	117.9900	117.9900	-17.200%	2	2	-67.523%
2024-11-04	142.5000	142.5000	142.5000	142.5000	-3.716%	106	2	-73.109%
2024-10-31	148.0000	148.0000	148.0000	148.0000	+0.271%	62	2	-74.108%
2024-10-16	147.6000	147.6000	147.6000	147.6000	-12.456%	2	2	-74.038%
2024-09-23	168.6000	168.6000	168.6000	168.6000	+5.309%	48	2	-77.272%
2024-08-29	160.1000	160.1000	160.1000	160.1000	-7.457%	4	2	-76.065%
2024-08-21	173.0000	173.0000	173.0000	173.0000	+2.976%	200	2	-77.850%
2024-07-19	168.0000	168.0000	168.0000	168.0000	+14.364%	4	2	-77.190%
2024-07-11	146.9000	146.9000	146.9000	146.9000	-33.685%	2	2	-73.914%
2024-02-29	221.5200	221.5200	221.5200	221.5200	-21.249%	163	2	-82.701%
2024-02-01	281.2900	281.2900	281.2900	281.2900	-10.679%	1	2	-86.377%
2023-12-26	314.9200	314.9200	314.9200	314.9200	+0.105%	11	2	-87.832%
2023-12-12	314.5900	314.5900	314.5900	314.5900	-6.614%	127	2	-87.819%
2023-12-06	335.5400	336.8700	335.5400	336.8700	-0.012%	163	2	-88.625%
2023-12-05	336.9100	336.9100	336.9100	336.9100	+5.327%	11	2	-88.626%
2023-11-14	319.8700	319.8700	319.8700	319.8700	-5.364%	127	2	-88.020%
2023-11-06	338.0000	338.0000	338.0000	338.0000	-7.819%	15	2	-88.663%
2023-10-06	366.6700	366.6700	366.6700	366.6700	-4.176%	6	2	-89.549%
2023-10-03	382.6500	382.6500	382.6500	382.6500	+3.826%	1	2	-89.986%
2023-10-02	368.5500	368.5500	368.5500	368.5500	-2.706%	1	2	-89.602%
2023-08-07	386.4000	386.4000	378.8000	378.8000	+2.935%	10	2	-89.884%
2023-07-21	368.0000	368.0000	368.0000	368.0000	-12.134%	6	2	-89.587%
2023-06-22	418.8200	418.8200	418.8200	418.8200	-1.385%	1	2	-90.850%
2023-06-21	424.7000	424.7000	424.7000	424.7000	-6.458%	24	2	-90.977%
2023-06-02	454.0200	454.0200	454.0200	454.0200	-3.414%	1	2	-91.560%
2023-05-30	470.0700	470.0700	470.0700	470.0700	-1.059%	2	2	-91.848%
2023-05-19	475.1000	475.1000	475.1000	475.1000	-9.377%	2	2	-91.934%
2023-05-10	524.2600	524.2600	524.2600	524.2600	+3.077%	1	2	-92.691%
2023-04-28	508.6100	508.6100	508.6100	508.6100	-1.400%	1	2	-92.466%
2023-04-14	515.8300	515.8300	515.8300	515.8300	-4.858%	1	2	-92.571%
2023-04-13	542.1700	542.1700	542.1700	542.1700	+3.312%	1	2	-92.932%
2023-04-11	524.7900	524.7900	524.7900	524.7900	-2.274%	1	2	-92.698%
2023-04-03	537.0000	537.0000	537.0000	537.0000	+1.724%	1	2	-92.864%
2023-01-30	527.9000	527.9000	527.9000	527.9000	-17.192%	1	2	-92.741%
2022-10-06	637.5000	637.5000	637.5000	637.5000	+5.285%	1	2	-93.989%
2022-09-02	605.5000	605.5000	605.5000	605.5000	+3.913%	1	2	-93.671%
2022-08-24	582.7000	582.7000	582.7000	582.7000	+0.466%	1	2	-93.424%
2022-08-18	580.0000	580.0000	580.0000	580.0000	+0.705%	1	2	-93.393%
2022-08-17	575.9400	575.9400	575.9400	575.9400	0.000%	1	1	-93.347%

.dark-mode .hST8qK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hST8qK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4200SPX Dec 17 2027 4200.00 Put (SPX271217P04200000)option OPRA

SPX20271217P4200
SPX Dec 17 2027 4200.00 Put (SPX271217P04200000)
option OPRA