Dark

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

Inactive

Jun 16, 2026

58.90+1.046%(+0.61)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	58.9000	58.9000	58.9000	58.9000	+1.046%	7	4,029	0.000%
2026-06-15	58.1900	58.3500	58.1900	58.2900	-6.090%	104	4,022	+1.046%
2026-06-08	62.0700	62.0700	62.0700	62.0700	+4.372%	1	4,022	-5.107%
2026-06-04	59.5800	59.5800	59.4700	59.4700	-0.718%	80	4,022	-0.958%
2026-06-03	59.9900	59.9900	59.9000	59.9000	-0.266%	2	4,022	-1.669%
2026-05-26	60.0600	60.0600	60.0600	60.0600	-12.064%	1	4,023	-1.931%
2026-05-12	68.3000	68.3000	68.3000	68.3000	-4.609%	2	4,023	-13.763%
2026-05-04	71.3000	71.6000	71.3000	71.6000	+0.845%	24	4,023	-17.737%
2026-05-01	71.0000	71.0000	71.0000	71.0000	-3.401%	8	4,039	-17.042%
2026-04-30	73.5000	73.5000	73.5000	73.5000	-5.769%	8	4,039	-19.864%
2026-04-20	77.5400	78.0000	77.5400	78.0000	+0.515%	2	4,048	-24.487%
2026-04-17	77.6000	77.6000	77.6000	77.6000	-5.424%	1	4,046	-24.098%
2026-04-15	82.0500	82.0500	82.0500	82.0500	-20.270%	10	4,046	-28.215%
2026-04-01	102.9100	102.9100	102.9100	102.9100	-4.181%	2	4,036	-42.766%
2026-03-31	107.7000	107.7000	107.4000	107.4000	-1.287%	2	4,036	-45.158%
2026-03-26	108.8000	108.8000	108.8000	108.8000	+3.324%	1	4,037	-45.864%
2026-03-25	105.1000	105.5000	105.1000	105.3000	+1.347%	66	4,038	-44.065%
2026-03-18	103.9000	103.9000	103.9000	103.9000	+1.366%	1	4,038	-43.311%
2026-03-12	102.4000	103.0000	102.3000	102.5000	+7.027%	214	4,037	-42.537%
2026-03-10	95.7700	95.7700	95.7700	95.7700	+0.073%	1	3,930	-38.498%
2026-03-03	98.1000	98.8000	95.7000	95.7000	+0.105%	43	3,936	-38.454%
2026-02-19	95.4200	95.6000	95.4200	95.6000	+8.329%	2	3,972	-38.389%
2026-02-12	88.2500	88.2500	88.2500	88.2500	-0.057%	10	3,972	-33.258%
2026-02-11	88.4000	88.4000	88.1000	88.3000	+2.436%	5	3,972	-33.296%
2026-02-09	86.2000	86.2000	86.2000	86.2000	+2.619%	1	3,967	-31.671%
2026-01-22	84.1000	84.1000	84.0000	84.0000	-0.356%	2	3,967	-29.881%
2026-01-16	85.1000	85.2000	84.3000	84.3000	-1.748%	8	3,967	-30.130%
2026-01-15	86.0000	86.0000	85.8000	85.8000	-4.772%	2	3,967	-31.352%
2025-12-22	90.1000	90.1000	90.1000	90.1000	-7.873%	1	3,967	-34.628%
2025-12-15	97.8000	97.8000	97.8000	97.8000	-0.811%	10	3,967	-39.775%
2025-12-08	98.6000	98.6000	98.6000	98.6000	-2.492%	1	3,967	-40.264%
2025-12-01	102.3900	102.3900	101.1200	101.1200	-15.239%	83	3,966	-41.752%
2025-11-19	119.8000	119.8000	119.3000	119.3000	+4.870%	20	3,971	-50.629%
2025-11-07	114.6800	114.7800	113.6500	113.7600	+22.060%	20	3,951	-48.224%
2025-10-27	93.2000	93.2000	93.2000	93.2000	-7.942%	1	3,871	-36.803%
2025-10-06	101.2400	101.2400	101.2400	101.2400	+4.749%	5	3,871	-41.821%
2025-09-19	96.6500	96.6500	96.6500	96.6500	-3.697%	1	3,871	-39.058%
2025-09-17	100.3600	100.3600	100.3600	100.3600	+2.231%	1	3,872	-41.311%
2025-09-16	98.1700	98.1700	98.1700	98.1700	+1.206%	3	3,871	-40.002%
2025-09-15	97.2000	97.2000	97.0000	97.0000	-1.373%	3	3,868	-39.278%
2025-09-12	98.3500	98.3500	98.3500	98.3500	-0.213%	2	3,866	-40.112%
2025-09-11	98.4200	98.5600	98.4200	98.5600	-0.695%	2	3,864	-40.239%
2025-09-10	99.2500	99.2500	99.2500	99.2500	-1.937%	1	3,864	-40.655%
2025-09-04	102.6100	102.7400	101.2100	101.2100	-4.967%	3	3,864	-41.804%
2025-09-03	106.5000	106.5000	106.5000	106.5000	+0.948%	1	3,864	-44.695%
2025-08-29	105.5000	105.5000	105.5000	105.5000	+2.427%	1	3,863	-44.171%
2025-08-27	103.0000	103.0000	103.0000	103.0000	-1.322%	1	3,863	-42.816%
2025-08-12	104.3800	104.3800	104.3800	104.3800	-1.090%	1	3,863	-43.572%
2025-07-25	105.5300	105.5300	105.5300	105.5300	-12.843%	1	3,863	-44.186%
2025-06-30	121.0800	121.0800	121.0800	121.0800	-0.844%	2	4,163	-51.354%
2025-06-27	122.4300	123.9400	122.1100	122.1100	-12.466%	6	4,165	-51.765%
2025-06-20	139.4600	139.5000	139.4600	139.5000	+4.104%	800	4,161	-57.778%
2025-06-18	134.0000	134.0000	134.0000	134.0000	-1.997%	3	3,761	-56.045%
2025-06-17	134.9000	136.7300	134.9000	136.7300	+7.916%	4	3,761	-56.922%
2025-06-16	126.7000	126.7000	126.7000	126.7000	-1.630%	3	3,760	-53.512%
2025-06-12	128.8000	128.8000	128.8000	128.8000	-0.786%	3	3,760	-54.270%
2025-06-11	129.6100	129.8200	129.6100	129.8200	-5.448%	2	3,760	-54.629%
2025-06-05	135.6000	137.3000	135.6000	137.3000	+2.417%	27	3,760	-57.101%
2025-05-14	134.4400	134.4400	134.0600	134.0600	-25.444%	3	3,413	-56.064%
2025-05-06	179.8100	179.8100	179.8100	179.8100	+2.304%	5	3,413	-67.243%
2025-05-01	175.3100	175.7600	175.3100	175.7600	-3.381%	7	3,413	-66.488%
2025-04-29	180.9900	181.9100	180.9900	181.9100	+2.774%	2	3,413	-67.621%
2025-04-28	177.0000	177.0000	177.0000	177.0000	-0.450%	2	3,413	-66.723%
2025-04-25	178.6000	178.6000	177.8000	177.8000	-8.308%	4	3,415	-66.873%
2025-04-24	193.9100	193.9100	193.9100	193.9100	-0.864%	2	3,417	-69.625%
2025-04-23	193.0000	195.6000	192.4000	195.6000	-17.846%	12	3,417	-69.888%
2025-04-11	242.6600	242.6600	238.0900	238.0900	-1.125%	22	3,392	-75.261%
2025-04-10	218.0000	240.8000	218.0000	240.8000	-17.619%	4	3,387	-75.540%
2025-04-09	274.2000	292.3000	271.7700	292.3000	+129.345%	46	3,384	-79.849%
2025-03-26	127.4500	127.4500	127.4500	127.4500	-9.929%	125	3,455	-53.786%
2025-03-19	141.5000	141.5000	141.5000	141.5000	-2.949%	1	3,330	-58.375%
2025-03-07	145.8000	145.8000	145.8000	145.8000	+6.501%	430	3,330	-59.602%
2025-03-03	136.9000	136.9000	136.9000	136.9000	+8.136%	1	3,145	-56.976%
2025-02-26	126.6000	126.6000	126.6000	126.6000	+0.397%	1	3,145	-53.476%
2025-02-25	129.3000	129.3000	126.1000	126.1000	+13.094%	201	3,145	-53.291%
2025-02-13	111.5000	111.5000	111.5000	111.5000	-3.212%	1	3,119	-47.175%
2025-02-12	115.2000	115.2000	115.2000	115.2000	-0.346%	6	3,119	-48.872%
2025-02-11	115.6000	115.6000	115.6000	115.6000	-2.200%	1	3,119	-49.048%
2025-02-05	118.2000	118.2000	118.2000	118.2000	-4.136%	1	3,119	-50.169%
2025-02-03	123.3000	123.3000	123.3000	123.3000	+2.494%	1	3,118	-52.230%
2025-01-31	120.3000	120.3000	120.3000	120.3000	+0.838%	2	3,118	-51.039%
2025-01-30	119.3000	119.3000	119.3000	119.3000	-1.568%	1	3,118	-50.629%
2025-01-29	121.4400	121.4400	121.2000	121.2000	+2.192%	3	3,118	-51.403%
2025-01-28	123.1000	124.0000	118.6000	118.6000	+1.803%	7	3,118	-50.337%
2025-01-24	116.5000	116.5000	116.5000	116.5000	+0.379%	2	3,118	-49.442%
2025-01-23	116.4800	116.4800	115.8600	116.0600	-0.378%	17	3,118	-49.250%
2025-01-22	116.5000	116.5000	116.5000	116.5000	-0.342%	1	3,118	-49.442%
2025-01-21	116.9000	116.9000	116.9000	116.9000	-1.847%	1	3,118	-49.615%
2025-01-17	119.1000	119.1000	119.1000	119.1000	-2.056%	2	3,118	-50.546%
2025-01-16	124.2100	124.2100	121.6000	121.6000	+1.249%	4	3,118	-51.563%
2025-01-07	120.1000	120.1000	120.1000	120.1000	-0.083%	1	3,118	-50.958%
2025-01-06	119.3000	120.2000	119.3000	120.2000	-3.454%	8	3,118	-50.998%
2025-01-03	124.5000	124.5000	124.5000	124.5000	-3.271%	2	3,118	-52.691%
2024-12-31	128.7100	128.7100	128.7100	128.7100	-1.883%	3	3,118	-54.238%
2024-12-20	134.6300	134.6300	127.2100	131.1800	+14.368%	2,301	3,118	-55.100%
2024-12-09	114.7000	114.7000	114.7000	114.7000	-2.300%	1	1,041	-48.649%
2024-12-06	117.4000	117.4000	117.4000	117.4000	+3.894%	2	1,040	-49.830%
2024-12-02	113.0000	113.0000	113.0000	113.0000	-5.833%	8	1,040	-47.876%
2024-11-25	120.0000	120.0000	120.0000	120.0000	+1.704%	2,500	2	-50.917%
2024-11-07	117.9900	117.9900	117.9900	117.9900	-17.200%	2	2	-50.081%
2024-11-04	142.5000	142.5000	142.5000	142.5000	-3.716%	106	2	-58.667%
2024-10-31	148.0000	148.0000	148.0000	148.0000	+0.271%	62	2	-60.203%
2024-10-16	147.6000	147.6000	147.6000	147.6000	-12.456%	2	2	-60.095%
2024-09-23	168.6000	168.6000	168.6000	168.6000	+5.309%	48	2	-65.065%
2024-08-29	160.1000	160.1000	160.1000	160.1000	-7.457%	4	2	-63.210%
2024-08-21	173.0000	173.0000	173.0000	173.0000	+2.976%	200	2	-65.954%
2024-07-19	168.0000	168.0000	168.0000	168.0000	+14.364%	4	2	-64.940%
2024-07-11	146.9000	146.9000	146.9000	146.9000	-33.685%	2	2	-59.905%
2024-02-29	221.5200	221.5200	221.5200	221.5200	-21.249%	163	2	-73.411%
2024-02-01	281.2900	281.2900	281.2900	281.2900	-10.679%	1	2	-79.061%
2023-12-26	314.9200	314.9200	314.9200	314.9200	+0.105%	11	2	-81.297%
2023-12-12	314.5900	314.5900	314.5900	314.5900	-6.614%	127	2	-81.277%
2023-12-06	335.5400	336.8700	335.5400	336.8700	-0.012%	163	2	-82.516%
2023-12-05	336.9100	336.9100	336.9100	336.9100	+5.327%	11	2	-82.518%
2023-11-14	319.8700	319.8700	319.8700	319.8700	-5.364%	127	2	-81.586%
2023-11-06	338.0000	338.0000	338.0000	338.0000	-7.819%	15	2	-82.574%
2023-10-06	366.6700	366.6700	366.6700	366.6700	-4.176%	6	2	-83.937%
2023-10-03	382.6500	382.6500	382.6500	382.6500	+3.826%	1	2	-84.607%
2023-10-02	368.5500	368.5500	368.5500	368.5500	-2.706%	1	2	-84.018%
2023-08-07	386.4000	386.4000	378.8000	378.8000	+2.935%	10	2	-84.451%
2023-07-21	368.0000	368.0000	368.0000	368.0000	-12.134%	6	2	-83.995%
2023-06-22	418.8200	418.8200	418.8200	418.8200	-1.385%	1	2	-85.937%
2023-06-21	424.7000	424.7000	424.7000	424.7000	-6.458%	24	2	-86.131%
2023-06-02	454.0200	454.0200	454.0200	454.0200	-3.414%	1	2	-87.027%
2023-05-30	470.0700	470.0700	470.0700	470.0700	-1.059%	2	2	-87.470%
2023-05-19	475.1000	475.1000	475.1000	475.1000	-9.377%	2	2	-87.603%
2023-05-10	524.2600	524.2600	524.2600	524.2600	+3.077%	1	2	-88.765%
2023-04-28	508.6100	508.6100	508.6100	508.6100	-1.400%	1	2	-88.419%
2023-04-14	515.8300	515.8300	515.8300	515.8300	-4.858%	1	2	-88.582%
2023-04-13	542.1700	542.1700	542.1700	542.1700	+3.312%	1	2	-89.136%
2023-04-11	524.7900	524.7900	524.7900	524.7900	-2.274%	1	2	-88.776%
2023-04-03	537.0000	537.0000	537.0000	537.0000	+1.724%	1	2	-89.032%
2023-01-30	527.9000	527.9000	527.9000	527.9000	-17.192%	1	2	-88.843%
2022-10-06	637.5000	637.5000	637.5000	637.5000	+5.285%	1	2	-90.761%
2022-09-02	605.5000	605.5000	605.5000	605.5000	+3.913%	1	2	-90.273%
2022-08-24	582.7000	582.7000	582.7000	582.7000	+0.466%	1	2	-89.892%
2022-08-18	580.0000	580.0000	580.0000	580.0000	+0.705%	1	2	-89.845%
2022-08-17	575.9400	575.9400	575.9400	575.9400	0.000%	1	1	-89.773%

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