Dark

SPX20271217P4600
SPX Dec 17 2027 4600.00 Put (SPX271217P04600000)
option OPRA

EOD

Jul 6, 2026

71.70-4.781%(-3.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	71.8000	71.8000	71.7000	71.7000	-4.781%	14	6,407	0.000%
2026-07-02	75.1000	75.3000	75.1000	75.3000	-2.284%	3	6,408	-4.781%
2026-06-22	77.0600	77.0600	77.0600	77.0600	-0.207%	1	6,408	-6.956%
2026-06-16	77.2200	77.2200	77.2200	77.2200	-3.955%	6	6,408	-7.148%
2026-06-05	80.4000	80.4000	80.4000	80.4000	+6.377%	25	6,404	-10.821%
2026-06-01	75.5800	75.5800	75.5800	75.5800	+0.040%	2	6,379	-5.134%
2026-05-29	76.0600	76.0600	75.5500	75.5500	-2.264%	620	6,377	-5.096%
2026-05-28	77.3000	77.3000	77.3000	77.3000	-13.920%	1	6,024	-7.245%
2026-05-12	89.9000	90.0000	89.7000	89.8000	-5.174%	8	6,024	-20.156%
2026-05-04	95.3000	95.3000	94.2000	94.7000	+0.638%	134	6,021	-24.287%
2026-05-01	94.1000	94.1000	94.1000	94.1000	-2.487%	33	6,110	-23.804%
2026-04-30	97.8000	97.8000	96.5000	96.5000	-6.037%	58	6,110	-25.699%
2026-04-23	103.0000	103.0000	102.7000	102.7000	-3.477%	2	6,130	-30.185%
2026-04-15	106.5000	106.5000	106.4000	106.4000	-1.636%	3	6,130	-32.613%
2026-04-14	108.2800	108.2800	108.1700	108.1700	-7.230%	2	6,130	-33.715%
2026-04-08	116.8000	116.8000	116.6000	116.6000	-12.133%	2	6,132	-38.508%
2026-04-07	136.9000	136.9000	132.7000	132.7000	+2.630%	3	6,138	-45.968%
2026-04-06	129.2000	129.3000	129.1000	129.3000	-5.275%	257	6,136	-44.548%
2026-04-02	136.5000	136.5000	136.5000	136.5000	-17.672%	5	6,129	-47.473%
2026-03-27	165.8000	165.8000	165.8000	165.8000	+10.829%	3	6,063	-56.755%
2026-03-26	149.6000	149.6000	149.6000	149.6000	+6.326%	5	6,063	-52.072%
2026-03-25	140.4000	142.4000	140.4000	140.7000	-3.032%	642	6,059	-49.041%
2026-03-24	145.2000	145.2000	145.1000	145.1000	-3.588%	5	5,668	-50.586%
2026-03-20	151.9000	155.6800	150.5000	150.5000	+5.762%	2,006	5,668	-52.359%
2026-03-18	142.2000	142.3000	142.2000	142.3000	+4.555%	102	3,954	-49.613%
2026-03-16	132.3000	136.1000	132.3000	136.1000	+11.961%	41	3,854	-47.318%
2026-02-06	122.1400	122.1400	121.5600	121.5600	+2.237%	2	3,793	-41.017%
2026-01-30	118.9000	118.9000	118.9000	118.9000	+5.887%	3	3,793	-39.697%
2026-01-27	112.2900	112.2900	112.2900	112.2900	-0.116%	1	3,790	-36.147%
2026-01-26	112.4200	112.4200	112.4200	112.4200	+0.018%	1	3,790	-36.221%
2026-01-22	112.4000	112.4000	112.4000	112.4000	-1.317%	2	3,825	-36.210%
2026-01-16	113.8000	114.0000	113.6000	113.9000	-2.198%	10	3,818	-37.050%
2026-01-15	114.6900	116.4600	114.6900	116.4600	-3.966%	5	3,818	-38.434%
2026-01-14	123.9400	123.9400	121.2700	121.2700	+6.883%	3	3,818	-40.876%
2026-01-13	114.3300	114.3300	113.4600	113.4600	-2.618%	2	3,815	-36.806%
2026-01-09	116.2400	116.6000	116.2400	116.5100	-2.314%	6	3,814	-38.460%
2026-01-07	118.3400	119.2900	118.2400	119.2700	+0.982%	4	3,819	-39.884%
2026-01-06	118.4400	118.5600	118.1100	118.1100	-0.939%	9	3,815	-39.294%
2026-01-05	119.4200	119.8100	118.8400	119.2300	-1.884%	24	3,822	-39.864%
2026-01-02	121.5200	121.5200	121.5200	121.5200	+0.930%	1	3,822	-40.997%
2025-12-22	120.4000	120.4000	120.4000	120.4000	-8.092%	1	3,821	-40.449%
2025-12-15	131.0000	131.0000	131.0000	131.0000	+0.061%	7	3,891	-45.267%
2025-12-12	130.9200	130.9200	130.9200	130.9200	-2.691%	1,001	3,891	-45.234%
2025-12-01	136.0900	136.0900	134.5400	134.5400	-3.590%	24	3,283	-46.707%
2025-11-26	139.5500	139.5500	139.5500	139.5500	-5.900%	1	3,295	-48.621%
2025-11-24	150.3000	150.3000	148.3000	148.3000	-7.544%	14	3,295	-51.652%
2025-11-21	157.9900	160.4000	157.9900	160.4000	+1.519%	10	3,287	-55.299%
2025-11-20	156.0000	158.0000	156.0000	158.0000	+12.849%	29	3,278	-54.620%
2025-11-06	140.0100	140.0100	140.0100	140.0100	+7.982%	1	3,271	-48.789%
2025-10-24	129.6600	129.6600	129.6600	129.6600	-10.332%	1	3,272	-44.702%
2025-10-15	140.7000	144.6000	140.7000	144.6000	+0.277%	3	3,272	-50.415%
2025-10-13	144.2000	144.2000	144.2000	144.2000	+7.220%	4	3,269	-50.277%
2025-10-02	134.4900	134.4900	134.4900	134.4900	+2.196%	1	3,266	-46.687%
2025-09-26	131.6000	131.6000	131.6000	131.6000	+0.998%	4	3,265	-45.517%
2025-09-15	130.3000	130.3000	130.3000	130.3000	-0.686%	3	3,079	-44.973%
2025-09-12	131.2000	131.2000	131.2000	131.2000	-0.228%	3	3,077	-45.351%
2025-09-11	131.5000	131.5000	131.5000	131.5000	-1.939%	30	3,075	-45.475%
2025-09-10	134.1000	134.1000	134.1000	134.1000	-3.525%	1	3,090	-46.532%
2025-08-29	140.8000	140.8000	139.0000	139.0000	+0.871%	13	3,089	-48.417%
2025-08-22	137.8000	137.8000	137.8000	137.8000	-1.852%	1	2,700	-47.968%
2025-08-19	140.4000	140.4000	140.4000	140.4000	-8.133%	100	2,699	-48.932%
2025-07-17	152.8300	152.8300	152.8300	152.8300	-9.920%	3	2,688	-53.085%
2025-06-27	166.5600	169.6600	166.5600	169.6600	-1.246%	5	2,686	-57.739%
2025-06-24	171.8000	171.8000	171.8000	171.8000	-5.956%	1	2,684	-58.265%
2025-06-13	182.8100	182.8100	182.6800	182.6800	-24.903%	4	2,683	-60.751%
2025-05-01	243.2600	243.2600	243.2600	243.2600	-21.101%	2	2,683	-70.525%
2025-04-17	308.3400	308.3400	308.3200	308.3200	-1.126%	2	2,680	-76.745%
2025-04-16	309.6900	311.8300	309.6900	311.8300	-10.394%	2	2,680	-77.007%
2025-04-04	340.0000	348.0000	340.0000	348.0000	+34.884%	4	2,679	-79.397%
2025-04-03	258.0000	258.0000	258.0000	258.0000	+12.374%	71	2,658	-72.209%
2025-03-31	229.5900	229.5900	229.5900	229.5900	+7.804%	1	2,678	-68.770%
2025-03-28	204.5000	212.9700	204.5000	212.9700	+20.322%	90	2,678	-66.333%
2025-03-25	177.0000	177.0000	177.0000	177.0000	-21.868%	10	2,698	-59.492%
2025-03-11	227.5000	229.5700	226.5400	226.5400	+0.595%	44	2,675	-68.350%
2025-03-10	220.0100	233.7000	220.0100	225.2000	+6.327%	54	2,676	-68.162%
2025-03-07	211.8000	211.8000	211.8000	211.8000	+1.093%	2	2,633	-66.147%
2025-03-04	208.8300	209.5100	208.8300	209.5100	+12.731%	10	2,633	-65.777%
2025-03-03	182.8200	186.5800	182.8200	185.8500	+17.137%	24	2,638	-61.421%
2025-01-23	159.2800	159.2800	158.2100	158.6600	-9.765%	8	2,602	-54.809%
2024-12-31	175.8300	175.8300	175.8300	175.8300	-12.085%	3	2,577	-59.222%
2024-10-18	200.0000	200.0000	200.0000	200.0000	-9.091%	2	2,727	-64.150%
2024-10-10	220.0000	220.0000	220.0000	220.0000	-15.058%	100	10	-67.409%
2024-08-13	259.0000	259.0000	259.0000	259.0000	-49.684%	2,020	10	-72.317%
2024-08-05	514.7500	514.7500	514.7500	514.7500	+105.900%	12	10	-86.071%
2024-08-01	250.0000	250.0000	250.0000	250.0000	+18.714%	2	10	-71.320%
2024-07-12	210.5900	210.5900	210.5900	210.5900	-6.112%	4	10	-65.953%
2024-06-24	224.3000	224.3000	224.3000	224.3000	+2.749%	8	10	-68.034%
2024-06-17	218.3000	218.3000	218.3000	218.3000	-9.151%	2	10	-67.155%
2024-06-04	240.2900	240.2900	240.2900	240.2900	-17.653%	400	10	-70.161%
2024-05-01	291.8000	291.8000	291.8000	291.8000	-1.098%	14	10	-75.428%
2024-03-04	295.0400	295.0400	295.0400	295.0400	-2.191%	1	10	-75.698%
2024-02-29	301.6500	301.6500	301.6500	301.6500	+1.225%	355	10	-76.231%
2024-02-27	301.2100	301.2100	298.0000	298.0000	-0.341%	107	10	-75.940%
2024-02-23	298.7500	299.0200	298.5400	299.0200	-1.854%	6	10	-76.022%
2024-02-22	305.8000	305.8000	304.6700	304.6700	-8.839%	2	10	-76.466%
2024-02-21	334.2100	334.2100	334.2100	334.2100	+4.735%	1	10	-78.546%
2024-02-16	319.1000	319.1000	319.1000	319.1000	-2.117%	10	10	-77.531%
2024-02-09	326.0000	326.0000	326.0000	326.0000	-2.043%	1	10	-78.006%
2024-02-07	332.8000	332.8000	332.8000	332.8000	-16.232%	1	10	-78.456%
2024-01-17	397.2900	397.2900	397.2900	397.2900	-0.777%	2	10	-81.953%
2024-01-12	400.3000	400.4000	400.3000	400.4000	-4.373%	10	10	-82.093%
2024-01-05	418.7100	418.7100	418.7100	418.7100	+0.254%	1	10	-82.876%
2023-12-26	417.6500	417.6500	417.6500	417.6500	+2.285%	1	10	-82.833%
2023-12-19	408.3200	408.3200	408.3200	408.3200	-2.025%	1	10	-82.440%
2023-12-13	416.7600	416.7600	416.7600	416.7600	-0.363%	1	10	-82.796%
2023-12-12	418.2800	418.2800	418.2800	418.2800	-3.808%	250	10	-82.858%
2023-12-08	434.8400	434.8400	434.8400	434.8400	+2.173%	105	10	-83.511%
2023-11-21	421.9800	425.5900	421.9800	425.5900	+1.743%	3	10	-83.153%
2023-11-15	418.3000	418.3000	418.3000	418.3000	-3.066%	1	10	-82.859%
2023-11-13	431.5300	431.5300	431.5300	431.5300	-10.098%	1	10	-83.385%
2023-10-20	480.0000	480.0000	480.0000	480.0000	+3.582%	1	10	-85.063%
2023-10-17	460.5000	463.4000	460.5000	463.4000	+2.330%	2	10	-84.527%
2023-10-16	452.8500	452.8500	452.8500	452.8500	-5.656%	2	10	-84.167%
2023-09-22	480.0000	480.0000	480.0000	480.0000	-0.707%	1	10	-85.063%
2023-08-24	483.4200	483.4200	483.4200	483.4200	+5.091%	1	10	-85.168%
2023-08-01	468.0500	468.5800	460.0000	460.0000	+1.973%	23	10	-84.413%
2023-07-27	453.8000	453.8000	451.1000	451.1000	-3.817%	6	10	-84.106%
2023-07-26	469.0000	469.0000	469.0000	469.0000	-3.381%	1	10	-84.712%
2023-07-17	485.4100	485.4100	485.4100	485.4100	-7.230%	3	10	-85.229%
2023-06-22	523.2400	523.2400	523.2400	523.2400	-12.851%	600	10	-86.297%
2023-06-02	600.4000	600.4000	600.4000	600.4000	-12.125%	2	10	-88.058%
2023-05-11	683.2400	683.2400	683.2400	683.2400	+4.583%	1	10	-89.506%
2023-04-20	653.3000	653.3000	653.3000	653.3000	-3.700%	2	10	-89.025%
2023-03-31	678.4000	678.4000	678.4000	678.4000	+5.199%	1	10	-89.431%
2023-03-09	644.8700	644.8700	644.8700	644.8700	+0.135%	1	10	-88.881%
2023-02-17	644.0000	644.0000	644.0000	644.0000	-10.109%	600	10	-88.866%
2023-01-25	716.4200	716.4200	716.4200	716.4200	-8.492%	1	10	-89.992%
2023-01-19	782.9000	782.9000	782.9000	782.9000	+4.387%	1	10	-90.842%
2023-01-18	750.0000	750.0000	750.0000	750.0000	-6.015%	5	10	-90.440%
2023-01-06	798.0000	798.0000	798.0000	798.0000	-3.716%	5	10	-91.015%
2022-12-22	828.8000	828.8000	828.8000	828.8000	+11.130%	5	10	-91.349%
2022-11-01	745.7900	745.7900	745.7900	745.7900	-10.075%	1	5	-90.386%
2022-07-19	829.3500	829.3500	829.3500	829.3500	0.000%	4	4	-91.355%

.dark-mode .SCvhnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SCvhnC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4600SPX Dec 17 2027 4600.00 Put (SPX271217P04600000)option OPRA

SPX20271217P4600
SPX Dec 17 2027 4600.00 Put (SPX271217P04600000)
option OPRA