Dark

SPX20271217P4700
SPX Dec 17 2027 4700.00 Put (SPX271217P04700000)
option OPRA

EOD

Sep 10, 2026

58.10+3.381%(+1.90)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	58.0000	58.1000	58.0000	58.1000	+3.381%	34	3,229	0.000%
2026-09-09	56.2000	56.2000	56.2000	56.2000	+1.627%	1	3,229	+3.381%
2026-09-02	55.3000	55.4000	55.2000	55.3000	-13.459%	20	3,229	+5.063%
2026-08-21	63.9000	63.9000	63.9000	63.9000	-2.888%	4	3,162	-9.077%
2026-08-17	65.9000	65.9000	65.8000	65.8000	+3.524%	5	3,158	-11.702%
2026-08-13	63.5600	63.5600	63.5600	63.5600	-1.012%	1	3,140	-8.590%
2026-08-10	64.5200	64.5200	64.2100	64.2100	-0.987%	24	3,140	-9.516%
2026-08-07	64.8100	64.8500	64.8100	64.8500	-1.068%	1,200	3,140	-10.409%
2026-08-05	65.1700	65.6200	65.1700	65.5500	-7.974%	4	2,266	-11.365%
2026-08-03	71.2300	71.2300	71.2300	71.2300	-4.003%	9	2,266	-18.433%
2026-07-31	74.2000	74.2000	74.2000	74.2000	-8.991%	26	2,266	-21.698%
2026-07-29	81.5300	81.5300	81.5300	81.5300	+5.064%	3	2,266	-28.738%
2026-07-22	77.6000	77.6000	77.6000	77.6000	+0.258%	3	2,263	-25.129%
2026-07-21	77.4600	77.5000	77.4000	77.4000	0.000%	48	2,223	-24.935%
2026-07-09	77.0600	77.5000	77.0600	77.4000	-1.200%	15	2,219	-24.935%
2026-06-30	78.3400	78.3400	78.3400	78.3400	-2.185%	9	2,172	-25.836%
2026-06-29	81.1200	81.1200	80.0900	80.0900	-6.382%	27	2,172	-27.457%
2026-06-25	85.5500	85.5500	85.5500	85.5500	-0.616%	18	2,172	-32.086%
2026-06-24	84.2000	86.0800	84.2000	86.0800	-2.844%	8	2,172	-32.505%
2026-06-23	88.6000	88.6000	88.6000	88.6000	+6.426%	10	2,168	-34.424%
2026-06-22	83.2500	83.2500	83.2500	83.2500	-5.527%	8	2,168	-30.210%
2026-06-17	83.8500	88.1200	83.0000	88.1200	+6.438%	13	2,168	-34.067%
2026-06-16	81.2800	82.7900	81.2800	82.7900	+2.362%	37	2,168	-29.822%
2026-06-01	80.8800	80.8800	80.8800	80.8800	-1.366%	2	2,159	-28.165%
2026-05-29	82.0000	82.0000	82.0000	82.0000	-14.672%	38	2,124	-29.146%
2026-05-12	96.1000	96.1000	96.1000	96.1000	-8.302%	5	2,160	-39.542%
2026-05-04	104.7000	104.8000	104.3000	104.8000	-4.727%	118	2,164	-44.561%
2026-04-17	110.0000	110.0000	110.0000	110.0000	-5.172%	1	2,103	-47.182%
2026-04-15	116.0000	116.0000	116.0000	116.0000	-7.274%	3	2,102	-49.914%
2026-04-10	125.1000	125.1000	125.1000	125.1000	-19.290%	1	2,102	-53.557%
2026-03-31	155.0000	155.0000	155.0000	155.0000	-15.208%	151	2,101	-62.516%
2026-03-30	176.5000	182.8000	176.5000	182.8000	+20.740%	3	2,030	-68.217%
2026-03-25	151.7000	151.7000	151.0000	151.4000	-2.448%	18	2,029	-61.625%
2026-03-24	158.1000	158.1000	155.2000	155.2000	+5.917%	9	2,011	-62.564%
2026-03-23	146.5300	146.5300	146.5300	146.5300	-3.725%	10	2,008	-60.349%
2026-03-19	152.2000	152.2000	152.2000	152.2000	+0.795%	2	2,008	-61.827%
2026-03-18	147.0000	151.2000	147.0000	151.0000	+6.039%	10	2,006	-61.523%
2026-03-17	141.7000	142.9000	141.7000	142.4000	-7.292%	9	2,000	-59.199%
2026-03-13	153.6000	154.6000	153.5000	153.6000	+2.537%	5	1,991	-62.174%
2026-03-09	149.8000	149.8000	149.8000	149.8000	-1.577%	5	1,988	-61.215%
2026-03-06	154.9000	154.9000	152.2000	152.2000	+19.937%	5	1,986	-61.827%
2026-01-30	127.3000	127.3000	126.9000	126.9000	+5.137%	18	1,981	-54.216%
2026-01-22	121.0000	121.0000	120.7000	120.7000	-1.389%	2	1,963	-51.864%
2026-01-15	121.8000	122.7000	121.8000	122.4000	-4.150%	15	1,961	-52.533%
2025-12-29	127.7000	127.7000	127.7000	127.7000	-4.488%	1	2,046	-54.503%
2025-12-19	133.7000	133.7000	133.7000	133.7000	-4.840%	2	2,046	-56.545%
2025-12-18	140.5000	140.5000	140.5000	140.5000	-3.436%	7	2,044	-58.648%
2025-12-16	145.5000	145.5000	145.5000	145.5000	+2.609%	12	2,037	-60.069%
2025-12-15	140.2000	141.8000	140.2000	141.8000	+2.464%	16	2,045	-59.027%
2025-12-12	138.3900	138.3900	138.3900	138.3900	-2.816%	1	2,041	-58.017%
2025-12-10	142.9000	143.1000	142.4000	142.4000	-1.276%	218	2,040	-59.199%
2025-12-01	145.9400	145.9400	144.2400	144.2400	-2.869%	24	2,140	-59.720%
2025-11-26	149.7000	149.7000	148.5000	148.5000	-2.878%	4	2,141	-60.875%
2025-11-25	152.9000	152.9000	152.9000	152.9000	-9.612%	6	2,141	-62.001%
2025-11-21	169.1600	169.1600	169.1600	169.1600	+0.871%	1	2,135	-65.654%
2025-11-20	167.3000	167.7000	167.3000	167.7000	+2.318%	4	2,134	-65.355%
2025-11-17	163.9000	163.9000	163.9000	163.9000	+6.016%	205	2,134	-64.552%
2025-11-14	154.6000	154.6000	154.6000	154.6000	+6.547%	5	1,930	-62.419%
2025-11-10	148.2000	148.2000	145.1000	145.1000	-7.225%	55	1,776	-59.959%
2025-11-07	156.4000	156.4000	156.4000	156.4000	+9.524%	5	1,740	-62.852%
2025-11-05	146.2000	146.2000	142.8000	142.8000	+3.779%	3	1,735	-59.314%
2025-10-24	137.6000	137.6000	137.6000	137.6000	-3.574%	5	1,790	-57.776%
2025-10-23	142.7000	142.7000	142.7000	142.7000	-6.118%	255	1,785	-59.285%
2025-10-22	147.8000	155.0000	147.8000	152.0000	+5.629%	8	1,555	-61.776%
2025-10-21	145.5000	145.5000	143.9000	143.9000	-7.161%	6	1,549	-59.625%
2025-10-13	155.0000	155.0000	155.0000	155.0000	-5.660%	1	1,543	-62.516%
2025-10-10	159.3000	164.5000	159.3000	164.3000	+14.976%	11	1,542	-64.638%
2025-10-08	145.3000	145.3000	142.9000	142.9000	-2.056%	7	1,531	-59.342%
2025-10-07	145.9000	145.9000	145.9000	145.9000	+1.885%	4	1,521	-60.178%
2025-10-06	145.5000	145.5000	143.2000	143.2000	-0.417%	8	1,521	-59.427%
2025-10-02	143.8000	143.8000	143.8000	143.8000	+0.912%	4	1,513	-59.597%
2025-10-01	143.5000	144.6000	142.5000	142.5000	+0.141%	7	1,509	-59.228%
2025-09-23	142.3000	142.3000	142.3000	142.3000	-0.988%	3	1,502	-59.171%
2025-09-17	143.7200	143.7200	143.7200	143.7200	-5.167%	1	1,499	-59.574%
2025-08-29	151.5500	151.5500	151.5500	151.5500	-0.296%	1	1,497	-61.663%
2025-07-29	152.0000	152.0000	152.0000	152.0000	-1.299%	1	1,497	-61.776%
2025-07-25	154.0000	154.0000	154.0000	154.0000	-6.542%	1	1,498	-62.273%
2025-07-17	164.7800	164.7800	164.7800	164.7800	-9.986%	3	1,497	-64.741%
2025-06-27	179.7100	183.0600	179.7100	183.0600	-1.686%	5	1,496	-68.262%
2025-06-24	186.2000	186.2000	186.2000	186.2000	-6.947%	1	1,491	-68.797%
2025-06-17	200.1000	200.1000	200.1000	200.1000	+1.532%	1	1,492	-70.965%
2025-06-13	197.3100	197.3100	197.0800	197.0800	+1.222%	4	1,492	-70.520%
2025-06-06	194.7000	194.7000	194.7000	194.7000	-15.722%	2	1,490	-70.159%
2025-05-23	230.6500	231.0200	230.6500	231.0200	+15.429%	4	1,488	-74.851%
2025-05-20	200.1400	200.1400	200.1400	200.1400	+1.594%	151	1,488	-70.970%
2025-05-19	197.0000	197.0000	197.0000	197.0000	-1.941%	22	1,398	-70.508%
2025-05-13	200.9000	200.9000	200.9000	200.9000	-7.419%	1	1,376	-71.080%
2025-05-12	217.0000	217.0000	217.0000	217.0000	-17.603%	1	1,375	-73.226%
2025-05-01	263.3600	263.3600	263.3600	263.3600	-3.319%	2	1,375	-77.939%
2025-04-29	272.0200	272.4000	272.0200	272.4000	-5.955%	2	1,375	-78.671%
2025-04-23	289.6500	289.6500	289.6500	289.6500	-12.879%	3	1,316	-79.941%
2025-04-17	334.8900	334.8900	332.4700	332.4700	-0.425%	3	1,009	-82.525%
2025-04-16	335.9300	335.9300	333.8900	333.8900	+11.297%	18	1,009	-82.599%
2025-04-15	300.0000	300.0000	300.0000	300.0000	-1.455%	3	993	-80.633%
2025-04-14	304.4300	304.4300	304.4300	304.4300	-10.076%	17	993	-80.915%
2025-04-10	335.6000	338.5400	335.6000	338.5400	+12.787%	2	1,010	-82.838%
2025-04-09	300.1600	300.1600	300.1600	300.1600	-22.307%	17	993	-80.644%
2025-04-07	427.9000	427.9000	386.3400	386.3400	+36.419%	4	993	-84.961%
2025-04-03	283.2000	283.2000	283.2000	283.2000	+24.484%	1	991	-79.484%
2025-04-01	227.5000	227.5000	227.5000	227.5000	+0.040%	1	991	-74.462%
2025-03-28	227.5100	227.5100	227.4100	227.4100	-1.126%	20	990	-74.451%
2025-03-14	230.0000	230.0000	230.0000	230.0000	-5.225%	18	990	-74.739%
2025-03-11	246.1100	246.3200	242.6800	242.6800	+7.585%	6	990	-76.059%
2025-03-04	224.2500	225.5700	224.1700	225.5700	+11.646%	12	945	-74.243%
2025-03-03	198.1900	202.0400	198.1900	202.0400	+20.621%	135	942	-71.243%
2025-02-14	167.5000	167.5000	167.5000	167.5000	-5.846%	2	734	-65.313%
2025-01-31	171.4000	178.6000	171.4000	177.9000	+3.786%	92	734	-67.341%
2025-01-23	172.1800	172.1800	171.0100	171.4100	-13.298%	8	723	-66.105%
2025-01-14	194.7000	197.7000	194.7000	197.7000	-0.653%	25	719	-70.612%
2025-01-02	199.0000	199.0000	199.0000	199.0000	+4.693%	50	704	-70.804%
2024-12-31	190.0800	190.0800	190.0800	190.0800	-12.687%	3	651	-69.434%
2024-10-31	217.7000	217.7000	217.7000	217.7000	+4.412%	2	651	-73.312%
2024-10-29	208.5000	208.5000	208.5000	208.5000	-17.157%	2	0	-72.134%
2024-08-30	251.6800	251.6800	251.6800	251.6800	0.000%	250	0	-76.915%

.dark-mode .HTPQ88{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTPQ88{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4700SPX Dec 17 2027 4700.00 Put (SPX271217P04700000)option OPRA

SPX20271217P4700
SPX Dec 17 2027 4700.00 Put (SPX271217P04700000)
option OPRA