Dark

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

EOD

Jun 30, 2026

78.34-2.185%(-1.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	78.3400	78.3400	78.3400	78.3400	-2.185%	9	2,172	0.000%
2026-06-29	81.1200	81.1200	80.0900	80.0900	-6.382%	27	2,172	-2.185%
2026-06-25	85.5500	85.5500	85.5500	85.5500	-0.616%	18	2,172	-8.428%
2026-06-24	84.2000	86.0800	84.2000	86.0800	-2.844%	8	2,172	-8.992%
2026-06-23	88.6000	88.6000	88.6000	88.6000	+6.426%	10	2,168	-11.580%
2026-06-22	83.2500	83.2500	83.2500	83.2500	-5.527%	8	2,168	-5.898%
2026-06-17	83.8500	88.1200	83.0000	88.1200	+6.438%	13	2,168	-11.099%
2026-06-16	81.2800	82.7900	81.2800	82.7900	+2.362%	37	2,168	-5.375%
2026-06-01	80.8800	80.8800	80.8800	80.8800	-1.366%	2	2,159	-3.140%
2026-05-29	82.0000	82.0000	82.0000	82.0000	-14.672%	38	2,124	-4.463%
2026-05-12	96.1000	96.1000	96.1000	96.1000	-8.302%	5	2,160	-18.481%
2026-05-04	104.7000	104.8000	104.3000	104.8000	-4.727%	118	2,164	-25.248%
2026-04-17	110.0000	110.0000	110.0000	110.0000	-5.172%	1	2,103	-28.782%
2026-04-15	116.0000	116.0000	116.0000	116.0000	-7.274%	3	2,102	-32.466%
2026-04-10	125.1000	125.1000	125.1000	125.1000	-19.290%	1	2,102	-37.378%
2026-03-31	155.0000	155.0000	155.0000	155.0000	-15.208%	151	2,101	-49.458%
2026-03-30	176.5000	182.8000	176.5000	182.8000	+20.740%	3	2,030	-57.144%
2026-03-25	151.7000	151.7000	151.0000	151.4000	-2.448%	18	2,029	-48.256%
2026-03-24	158.1000	158.1000	155.2000	155.2000	+5.917%	9	2,011	-49.523%
2026-03-23	146.5300	146.5300	146.5300	146.5300	-3.725%	10	2,008	-46.537%
2026-03-19	152.2000	152.2000	152.2000	152.2000	+0.795%	2	2,008	-48.528%
2026-03-18	147.0000	151.2000	147.0000	151.0000	+6.039%	10	2,006	-48.119%
2026-03-17	141.7000	142.9000	141.7000	142.4000	-7.292%	9	2,000	-44.986%
2026-03-13	153.6000	154.6000	153.5000	153.6000	+2.537%	5	1,991	-48.997%
2026-03-09	149.8000	149.8000	149.8000	149.8000	-1.577%	5	1,988	-47.704%
2026-03-06	154.9000	154.9000	152.2000	152.2000	+19.937%	5	1,986	-48.528%
2026-01-30	127.3000	127.3000	126.9000	126.9000	+5.137%	18	1,981	-38.266%
2026-01-22	121.0000	121.0000	120.7000	120.7000	-1.389%	2	1,963	-35.095%
2026-01-15	121.8000	122.7000	121.8000	122.4000	-4.150%	15	1,961	-35.997%
2025-12-29	127.7000	127.7000	127.7000	127.7000	-4.488%	1	2,046	-38.653%
2025-12-19	133.7000	133.7000	133.7000	133.7000	-4.840%	2	2,046	-41.406%
2025-12-18	140.5000	140.5000	140.5000	140.5000	-3.436%	7	2,044	-44.242%
2025-12-16	145.5000	145.5000	145.5000	145.5000	+2.609%	12	2,037	-46.158%
2025-12-15	140.2000	141.8000	140.2000	141.8000	+2.464%	16	2,045	-44.753%
2025-12-12	138.3900	138.3900	138.3900	138.3900	-2.816%	1	2,041	-43.392%
2025-12-10	142.9000	143.1000	142.4000	142.4000	-1.276%	218	2,040	-44.986%
2025-12-01	145.9400	145.9400	144.2400	144.2400	-2.869%	24	2,140	-45.688%
2025-11-26	149.7000	149.7000	148.5000	148.5000	-2.878%	4	2,141	-47.246%
2025-11-25	152.9000	152.9000	152.9000	152.9000	-9.612%	6	2,141	-48.764%
2025-11-21	169.1600	169.1600	169.1600	169.1600	+0.871%	1	2,135	-53.689%
2025-11-20	167.3000	167.7000	167.3000	167.7000	+2.318%	4	2,134	-53.286%
2025-11-17	163.9000	163.9000	163.9000	163.9000	+6.016%	205	2,134	-52.203%
2025-11-14	154.6000	154.6000	154.6000	154.6000	+6.547%	5	1,930	-49.327%
2025-11-10	148.2000	148.2000	145.1000	145.1000	-7.225%	55	1,776	-46.010%
2025-11-07	156.4000	156.4000	156.4000	156.4000	+9.524%	5	1,740	-49.910%
2025-11-05	146.2000	146.2000	142.8000	142.8000	+3.779%	3	1,735	-45.140%
2025-10-24	137.6000	137.6000	137.6000	137.6000	-3.574%	5	1,790	-43.067%
2025-10-23	142.7000	142.7000	142.7000	142.7000	-6.118%	255	1,785	-45.102%
2025-10-22	147.8000	155.0000	147.8000	152.0000	+5.629%	8	1,555	-48.461%
2025-10-21	145.5000	145.5000	143.9000	143.9000	-7.161%	6	1,549	-45.559%
2025-10-13	155.0000	155.0000	155.0000	155.0000	-5.660%	1	1,543	-49.458%
2025-10-10	159.3000	164.5000	159.3000	164.3000	+14.976%	11	1,542	-52.319%
2025-10-08	145.3000	145.3000	142.9000	142.9000	-2.056%	7	1,531	-45.178%
2025-10-07	145.9000	145.9000	145.9000	145.9000	+1.885%	4	1,521	-46.306%
2025-10-06	145.5000	145.5000	143.2000	143.2000	-0.417%	8	1,521	-45.293%
2025-10-02	143.8000	143.8000	143.8000	143.8000	+0.912%	4	1,513	-45.522%
2025-10-01	143.5000	144.6000	142.5000	142.5000	+0.141%	7	1,509	-45.025%
2025-09-23	142.3000	142.3000	142.3000	142.3000	-0.988%	3	1,502	-44.947%
2025-09-17	143.7200	143.7200	143.7200	143.7200	-5.167%	1	1,499	-45.491%
2025-08-29	151.5500	151.5500	151.5500	151.5500	-0.296%	1	1,497	-48.307%
2025-07-29	152.0000	152.0000	152.0000	152.0000	-1.299%	1	1,497	-48.461%
2025-07-25	154.0000	154.0000	154.0000	154.0000	-6.542%	1	1,498	-49.130%
2025-07-17	164.7800	164.7800	164.7800	164.7800	-9.986%	3	1,497	-52.458%
2025-06-27	179.7100	183.0600	179.7100	183.0600	-1.686%	5	1,496	-57.205%
2025-06-24	186.2000	186.2000	186.2000	186.2000	-6.947%	1	1,491	-57.927%
2025-06-17	200.1000	200.1000	200.1000	200.1000	+1.532%	1	1,492	-60.850%
2025-06-13	197.3100	197.3100	197.0800	197.0800	+1.222%	4	1,492	-60.250%
2025-06-06	194.7000	194.7000	194.7000	194.7000	-15.722%	2	1,490	-59.764%
2025-05-23	230.6500	231.0200	230.6500	231.0200	+15.429%	4	1,488	-66.090%
2025-05-20	200.1400	200.1400	200.1400	200.1400	+1.594%	151	1,488	-60.857%
2025-05-19	197.0000	197.0000	197.0000	197.0000	-1.941%	22	1,398	-60.234%
2025-05-13	200.9000	200.9000	200.9000	200.9000	-7.419%	1	1,376	-61.005%
2025-05-12	217.0000	217.0000	217.0000	217.0000	-17.603%	1	1,375	-63.899%
2025-05-01	263.3600	263.3600	263.3600	263.3600	-3.319%	2	1,375	-70.254%
2025-04-29	272.0200	272.4000	272.0200	272.4000	-5.955%	2	1,375	-71.241%
2025-04-23	289.6500	289.6500	289.6500	289.6500	-12.879%	3	1,316	-72.954%
2025-04-17	334.8900	334.8900	332.4700	332.4700	-0.425%	3	1,009	-76.437%
2025-04-16	335.9300	335.9300	333.8900	333.8900	+11.297%	18	1,009	-76.537%
2025-04-15	300.0000	300.0000	300.0000	300.0000	-1.455%	3	993	-73.887%
2025-04-14	304.4300	304.4300	304.4300	304.4300	-10.076%	17	993	-74.267%
2025-04-10	335.6000	338.5400	335.6000	338.5400	+12.787%	2	1,010	-76.859%
2025-04-09	300.1600	300.1600	300.1600	300.1600	-22.307%	17	993	-73.901%
2025-04-07	427.9000	427.9000	386.3400	386.3400	+36.419%	4	993	-79.723%
2025-04-03	283.2000	283.2000	283.2000	283.2000	+24.484%	1	991	-72.338%
2025-04-01	227.5000	227.5000	227.5000	227.5000	+0.040%	1	991	-65.565%
2025-03-28	227.5100	227.5100	227.4100	227.4100	-1.126%	20	990	-65.551%
2025-03-14	230.0000	230.0000	230.0000	230.0000	-5.225%	18	990	-65.939%
2025-03-11	246.1100	246.3200	242.6800	242.6800	+7.585%	6	990	-67.719%
2025-03-04	224.2500	225.5700	224.1700	225.5700	+11.646%	12	945	-65.270%
2025-03-03	198.1900	202.0400	198.1900	202.0400	+20.621%	135	942	-61.225%
2025-02-14	167.5000	167.5000	167.5000	167.5000	-5.846%	2	734	-53.230%
2025-01-31	171.4000	178.6000	171.4000	177.9000	+3.786%	92	734	-55.964%
2025-01-23	172.1800	172.1800	171.0100	171.4100	-13.298%	8	723	-54.297%
2025-01-14	194.7000	197.7000	194.7000	197.7000	-0.653%	25	719	-60.374%
2025-01-02	199.0000	199.0000	199.0000	199.0000	+4.693%	50	704	-60.633%
2024-12-31	190.0800	190.0800	190.0800	190.0800	-12.687%	3	651	-58.786%
2024-10-31	217.7000	217.7000	217.7000	217.7000	+4.412%	2	651	-64.015%
2024-10-29	208.5000	208.5000	208.5000	208.5000	-17.157%	2	0	-62.427%
2024-08-30	251.6800	251.6800	251.6800	251.6800	0.000%	250	0	-68.873%

.dark-mode .VM0QDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VM0QDW{ 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