Dark

SPX20271217P4400
SPX Dec 17 2027 4400.00 Put (SPX271217P04400000)
option OPRA

EOD

Sep 8, 2026

43.86+1.763%(+0.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	43.8700	43.8700	43.8600	43.8600	+1.763%	4	2,262	0.000%
2026-09-03	43.1000	43.1000	43.1000	43.1000	-19.739%	1	2,265	+1.763%
2026-08-17	53.7000	53.7000	53.7000	53.7000	+2.091%	2	2,265	-18.324%
2026-08-06	52.6000	52.6000	52.6000	52.6000	-1.957%	1	2,267	-16.616%
2026-08-05	53.6900	53.6900	53.6500	53.6500	-14.976%	4	2,268	-18.248%
2026-07-30	63.1000	63.1000	63.1000	63.1000	-1.713%	1	2,269	-30.491%
2026-07-20	64.4000	64.4000	64.2000	64.2000	+3.548%	12	2,273	-31.682%
2026-07-10	61.9000	62.0000	61.9000	62.0000	-3.876%	30	2,265	-29.258%
2026-07-08	64.5000	64.5000	64.5000	64.5000	-2.568%	30	2,254	-32.000%
2026-07-02	66.2000	66.2000	66.2000	66.2000	+0.608%	3	2,255	-33.746%
2026-06-29	65.8000	65.8000	65.8000	65.8000	-5.528%	1	2,256	-33.343%
2026-06-26	69.6500	69.6500	69.6500	69.6500	+1.634%	80	2,254	-37.028%
2026-06-17	68.5300	68.5300	68.5300	68.5300	+1.421%	1	2,215	-35.999%
2026-06-16	67.5700	67.5700	67.5700	67.5700	+2.224%	6	2,215	-35.090%
2026-06-15	66.1000	66.1000	66.1000	66.1000	-1.196%	3	2,156	-33.646%
2026-06-02	67.0000	67.0000	66.9000	66.9000	-14.450%	51	2,156	-34.439%
2026-05-12	78.2000	78.2000	78.2000	78.2000	+1.308%	1	2,155	-43.913%
2026-05-08	78.2200	78.2200	77.0900	77.1900	-1.430%	9	2,155	-43.179%
2026-05-07	78.8200	78.8200	78.3000	78.3100	-2.793%	21	2,155	-43.992%
2026-05-06	80.3000	80.5600	80.3000	80.5600	-1.516%	2	2,158	-45.556%
2026-05-05	81.6800	82.5700	81.6800	81.8000	+0.677%	7	2,157	-46.381%
2026-05-01	80.4300	81.2500	80.4300	81.2500	-0.915%	8	2,152	-46.018%
2026-04-30	82.1200	82.1200	82.0000	82.0000	-8.543%	13	2,152	-46.512%
2026-04-23	89.6600	89.6600	89.6600	89.6600	-4.465%	1	2,272	-51.082%
2026-04-14	93.9500	93.9500	93.8500	93.8500	-8.751%	2	2,272	-53.266%
2026-04-08	102.8000	103.1000	102.8000	102.8500	-12.839%	6	2,274	-57.355%
2026-04-07	118.0000	118.0000	118.0000	118.0000	-16.134%	1	2,271	-62.831%
2026-03-30	141.5000	141.5000	137.9000	140.7000	+6.753%	4	2,270	-68.827%
2026-03-26	126.1000	131.8000	125.7000	131.8000	+7.592%	58	2,270	-66.722%
2026-03-25	122.6000	122.6000	122.5000	122.5000	-1.764%	2	2,286	-64.196%
2026-03-24	124.6000	124.8000	124.5000	124.7000	+2.029%	4	2,286	-64.828%
2026-03-19	122.2200	122.2200	122.2200	122.2200	+1.960%	2	2,284	-64.114%
2026-03-12	119.8700	119.8700	119.8700	119.8700	+4.326%	10	2,284	-63.410%
2026-03-11	114.7000	115.0000	114.7000	114.9000	+12.647%	21	2,274	-61.828%
2026-02-26	102.0000	102.0000	102.0000	102.0000	-0.196%	1	2,253	-57.000%
2026-02-11	101.9000	102.2000	101.9000	102.2000	+2.405%	7	2,252	-57.084%
2026-02-09	99.7000	99.8000	99.7000	99.8000	-6.467%	11	2,245	-56.052%
2026-02-06	106.7000	106.7000	106.7000	106.7000	-0.864%	1	2,256	-58.894%
2026-02-05	107.6300	107.6300	107.6300	107.6300	+4.091%	1	2,256	-59.249%
2026-01-29	104.0000	104.0000	103.4000	103.4000	+5.543%	10	2,256	-57.582%
2026-01-27	97.9000	97.9700	97.9000	97.9700	+0.482%	2	2,246	-55.231%
2026-01-22	97.5000	97.5000	97.5000	97.5000	-0.510%	1	2,246	-55.015%
2026-01-13	98.0000	98.0000	98.0000	98.0000	-2.701%	1	2,246	-55.245%
2026-01-07	100.7200	100.7200	100.7200	100.7200	-0.886%	1	2,246	-56.454%
2026-01-06	101.6200	101.6200	101.6200	101.6200	-0.771%	1	2,245	-56.839%
2025-12-30	102.4100	102.4100	102.4100	102.4100	+0.897%	1	2,245	-57.172%
2025-12-24	101.5000	101.5000	101.5000	101.5000	-11.121%	1	2,244	-56.788%
2025-12-15	114.2000	114.2000	114.2000	114.2000	-7.418%	3	2,246	-61.594%
2025-11-25	123.3500	123.3500	123.3500	123.3500	+13.792%	2	2,177	-64.443%
2025-10-27	108.4000	108.4000	108.4000	108.4000	-13.742%	1	2,179	-59.539%
2025-10-14	125.6700	125.6700	125.6700	125.6700	-5.226%	1	2,179	-65.099%
2025-10-10	132.6000	132.6000	132.6000	132.6000	+16.828%	3	2,178	-66.923%
2025-09-23	113.1000	113.7000	113.1000	113.5000	-1.868%	44	2,178	-61.357%
2025-09-17	115.8000	115.8000	115.4000	115.6600	+1.581%	172	2,135	-62.079%
2025-09-15	113.9200	113.9200	113.8600	113.8600	-0.298%	632	2,151	-61.479%
2025-09-11	114.2000	114.2000	114.2000	114.2000	-4.913%	1	1,569	-61.594%
2025-08-15	120.9000	120.9000	120.1000	120.1000	-5.730%	3	1,568	-63.480%
2025-08-06	127.4000	127.4000	127.4000	127.4000	+5.289%	2	1,568	-65.573%
2025-07-29	121.0000	121.0000	121.0000	121.0000	-1.626%	1	1,568	-63.752%
2025-07-25	123.0000	123.0000	123.0000	123.0000	-1.363%	1	1,569	-64.341%
2025-07-23	124.7000	124.7000	124.7000	124.7000	-4.518%	1	1,569	-64.828%
2025-07-22	130.6000	130.6000	130.6000	130.6000	+0.462%	1	1,569	-66.417%
2025-07-21	130.0000	130.0000	130.0000	130.0000	-1.141%	1	1,569	-66.262%
2025-07-18	131.5000	131.5000	131.5000	131.5000	+0.998%	1	1,569	-66.646%
2025-07-17	130.2000	130.2000	130.2000	130.2000	-1.884%	1	1,569	-66.313%
2025-07-15	132.7000	132.7000	132.7000	132.7000	+0.913%	1	1,569	-66.948%
2025-07-14	131.5000	131.5000	131.5000	131.5000	-0.228%	1	1,568	-66.646%
2025-07-11	131.8000	131.8000	131.8000	131.8000	+2.888%	1	1,568	-66.722%
2025-07-10	130.0000	130.0000	128.1000	128.1000	-5.531%	3	1,568	-65.761%
2025-07-07	135.6000	135.6000	135.6000	135.6000	-10.672%	1	1,566	-67.655%
2025-06-12	151.8000	151.8000	151.8000	151.8000	-3.065%	50	1,566	-71.107%
2025-06-05	160.1000	161.6000	156.6000	156.6000	-3.926%	51	1,616	-71.992%
2025-06-02	163.0000	163.0000	163.0000	163.0000	-0.184%	1	1,578	-73.092%
2025-05-28	163.3000	163.3000	163.3000	163.3000	-17.940%	1	1,578	-73.141%
2025-05-09	199.0000	199.0000	199.0000	199.0000	-6.520%	2	1,578	-77.960%
2025-04-29	213.0000	213.0000	212.8800	212.8800	-1.581%	4	1,578	-79.397%
2025-04-25	210.9000	216.3000	210.3000	216.3000	-6.120%	24	1,582	-79.723%
2025-04-23	230.4000	230.4000	230.4000	230.4000	-24.632%	1	1,594	-80.964%
2025-04-21	305.6500	305.7000	305.6000	305.7000	+15.424%	5	1,594	-85.653%
2025-04-17	264.8500	264.8500	264.8500	264.8500	+2.231%	1	1,590	-83.440%
2025-04-16	258.7100	259.0700	258.7100	259.0700	+10.558%	2	1,590	-83.070%
2025-04-14	234.3300	234.3300	234.3300	234.3300	-14.727%	1	1,590	-81.283%
2025-04-11	274.8000	274.8000	274.8000	274.8000	-1.222%	2	1,590	-84.039%
2025-04-10	307.8000	307.9000	278.2000	278.2000	-16.607%	21	1,590	-84.234%
2025-04-09	316.0000	345.0000	316.0000	333.6000	+5.905%	51	1,570	-86.853%
2025-04-08	325.0000	325.0000	315.0000	315.0000	+75.360%	3	1,526	-86.076%
2025-03-28	179.2800	179.6700	179.2800	179.6300	-7.336%	40	1,525	-75.583%
2025-03-13	193.8500	193.8500	193.8500	193.8500	+2.026%	1	1,515	-77.374%
2025-03-11	189.9200	190.0000	189.9200	190.0000	-0.492%	40	1,515	-76.916%
2025-03-10	187.9500	191.3500	186.9100	190.9400	+33.683%	34	1,495	-77.029%
2025-02-24	142.8300	142.8300	142.8300	142.8300	+3.455%	2	1,234	-69.292%
2024-12-26	138.0600	138.0600	138.0600	138.0600	-7.342%	4	1,238	-68.231%
2024-12-20	149.0000	149.0000	149.0000	149.0000	+7.675%	171	1,236	-70.564%
2024-12-09	136.6900	138.3800	136.6900	138.3800	-18.610%	4	1,105	-68.305%
2024-10-21	170.0200	170.0200	170.0200	170.0200	-17.422%	8	1,055	-74.203%
2024-07-25	207.6000	207.6000	205.8900	205.8900	+4.960%	8	7	-78.697%
2024-07-18	196.1600	196.1600	196.1600	196.1600	+8.984%	4	7	-77.641%
2024-07-03	179.9900	179.9900	179.9900	179.9900	-1.229%	2	7	-75.632%
2024-06-28	182.2300	182.2300	182.2300	182.2300	-4.791%	2	7	-75.932%
2024-06-24	191.4000	191.4000	191.4000	191.4000	-8.983%	8	7	-77.085%
2024-05-31	210.2900	210.2900	210.2900	210.2900	-18.841%	2	7	-79.143%
2024-02-29	259.1100	259.1100	259.1100	259.1100	-20.921%	300	7	-83.073%
2024-02-01	327.6600	327.6600	327.6600	327.6600	+7.847%	1	7	-86.614%
2024-01-30	303.8200	303.8200	303.8200	303.8200	-13.653%	3	7	-85.564%
2024-01-17	351.8600	351.8600	351.8600	351.8600	-2.841%	10	7	-87.535%
2023-12-29	364.6500	364.6500	362.1500	362.1500	-1.923%	3	7	-87.889%
2023-12-22	369.2500	369.2500	369.2500	369.2500	-4.587%	2	7	-88.122%
2023-12-07	387.5400	387.5400	387.0000	387.0000	+4.422%	400	7	-88.667%
2023-11-17	371.1200	371.1200	370.6100	370.6100	-0.449%	22	7	-88.165%
2023-11-16	372.2800	372.2800	372.2800	372.2800	-5.752%	13	7	-88.219%
2023-11-06	395.0000	395.0000	395.0000	395.0000	-1.496%	1	7	-88.896%
2023-10-11	401.0000	401.0000	401.0000	401.0000	-8.743%	1	7	-89.062%
2023-10-05	439.4200	439.4200	439.4200	439.4200	+3.412%	35	7	-90.019%
2023-10-02	424.9200	424.9200	424.9200	424.9200	+4.183%	1	7	-89.678%
2023-09-21	407.8600	407.8600	407.8600	407.8600	-8.247%	1	7	-89.246%
2023-08-10	444.5200	444.5200	444.5200	444.5200	+2.424%	1	7	-90.133%
2023-08-07	444.0000	444.0000	434.0000	434.0000	+0.196%	10	7	-89.894%
2023-08-04	433.1500	433.1500	433.1500	433.1500	+4.507%	3	7	-89.874%
2023-07-31	414.4700	414.4700	414.4700	414.4700	-3.445%	15	7	-89.418%
2023-07-19	429.2600	429.2600	429.2600	429.2600	-0.551%	1	7	-89.782%
2023-07-14	431.6400	431.6400	431.6400	431.6400	-7.272%	12	7	-89.839%
2023-06-14	465.4900	465.4900	465.4900	465.4900	-3.287%	3	7	-90.578%
2023-06-09	481.3100	481.3100	481.3100	481.3100	-19.097%	3	7	-90.887%
2023-05-15	594.9200	594.9200	594.9200	594.9200	-1.629%	1	7	-92.628%
2023-05-05	604.7700	604.7700	604.7700	604.7700	-0.882%	1	7	-92.748%
2023-04-26	610.1500	610.1500	610.1500	610.1500	+10.247%	2	7	-92.812%
2023-02-16	553.4400	553.4400	553.4400	553.4400	-6.384%	1	7	-92.075%
2023-02-02	591.1800	591.1800	591.1800	591.1800	-2.500%	1	7	-92.581%
2023-01-30	606.3400	606.3400	606.3400	606.3400	-8.005%	1	7	-92.766%
2022-11-30	659.1000	659.1000	659.1000	659.1000	-13.944%	1	7	-93.345%
2022-10-07	765.9000	765.9000	765.9000	765.9000	+11.890%	1	7	-94.273%
2022-09-15	684.5100	684.5100	684.5100	684.5100	+8.391%	1	6	-93.592%
2022-08-16	642.1500	642.1500	631.5200	631.5200	-17.899%	2	6	-93.055%
2022-07-01	769.2000	769.2000	769.2000	769.2000	0.000%	5	0	-94.298%

.dark-mode .mQ9q00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mQ9q00{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4400SPX Dec 17 2027 4400.00 Put (SPX271217P04400000)option OPRA

SPX20271217P4400
SPX Dec 17 2027 4400.00 Put (SPX271217P04400000)
option OPRA