Dark

SPX20271217P4750
SPX Dec 17 2027 4750.00 Put (SPX271217P04750000)
option OPRA

EOD

Sep 11, 2026

56.60-5.980%(-3.60)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	56.8000	56.8000	56.6000	56.6000	-5.980%	9	1,784	0.000%
2026-09-10	60.2000	60.2000	60.0000	60.2000	-5.938%	13	1,781	-5.980%
2026-08-26	64.0000	64.0000	64.0000	64.0000	-2.439%	3	1,628	-11.563%
2026-08-25	65.1000	65.6000	65.1000	65.6000	-1.502%	39	1,631	-13.720%
2026-08-24	66.6000	66.6000	66.6000	66.6000	-2.915%	4	1,635	-15.015%
2026-08-20	68.6000	68.6000	68.6000	68.6000	+2.849%	2	1,636	-17.493%
2026-08-19	66.7000	66.7000	66.7000	66.7000	-2.628%	3	1,639	-15.142%
2026-08-18	68.5000	68.5000	68.5000	68.5000	+4.088%	2	1,641	-17.372%
2026-08-13	65.8100	65.8100	65.8100	65.8100	-2.068%	1	1,641	-13.995%
2026-08-12	67.2000	67.2000	67.2000	67.2000	-1.176%	1	1,643	-15.774%
2026-08-11	68.0000	68.0000	68.0000	68.0000	+1.190%	1	1,644	-16.765%
2026-08-10	67.2000	67.2000	67.2000	67.2000	-0.739%	1	1,645	-15.774%
2026-08-06	67.7000	67.7000	67.7000	67.7000	-0.295%	2	1,647	-16.396%
2026-08-05	67.9000	67.9000	67.9000	67.9000	-23.964%	2	1,649	-16.642%
2026-07-29	89.3000	89.3000	89.3000	89.3000	+11.625%	1	1,647	-36.618%
2026-07-21	80.0000	80.0000	80.0000	80.0000	+1.266%	1	1,646	-29.250%
2026-07-15	79.0000	79.0000	79.0000	79.0000	-3.893%	1	1,646	-28.354%
2026-07-01	82.2000	82.2000	82.2000	82.2000	-2.050%	1	1,648	-31.144%
2026-06-29	83.9700	83.9700	83.9200	83.9200	-3.872%	18	1,648	-32.555%
2026-06-26	87.3000	87.3000	87.3000	87.3000	-4.694%	1	1,642	-35.166%
2026-06-24	91.8000	91.8000	91.6000	91.6000	+5.554%	40	1,641	-38.210%
2026-06-17	86.7800	86.7800	86.7800	86.7800	+1.260%	1	1,616	-34.778%
2026-06-16	85.7000	85.7000	85.7000	85.7000	-11.007%	5	1,616	-33.956%
2026-06-05	96.5000	96.5000	96.3000	96.3000	+10.183%	2	1,616	-41.225%
2026-05-26	87.4000	87.4000	87.4000	87.4000	-12.072%	2	1,616	-35.240%
2026-05-12	99.3000	99.4000	99.3000	99.4000	-11.369%	4	1,616	-43.058%
2026-04-28	112.1500	112.1500	112.1500	112.1500	+1.955%	40	1,619	-49.532%
2026-04-27	110.0000	110.0000	110.0000	110.0000	-2.895%	3	1,639	-48.545%
2026-04-22	113.3600	113.3600	113.2800	113.2800	-10.451%	460	1,636	-50.035%
2026-04-13	126.1000	126.5000	126.1000	126.5000	-2.467%	5	1,683	-55.257%
2026-04-10	129.7000	129.7000	129.7000	129.7000	+2.206%	1	1,679	-56.361%
2026-04-09	126.4000	127.7000	126.4000	126.9000	-18.076%	6	1,679	-55.398%
2026-04-07	155.2000	155.2000	154.9000	154.9000	-1.086%	2	1,675	-63.460%
2026-03-25	157.2000	157.2000	156.6000	156.6000	-2.308%	10	1,676	-63.857%
2026-03-24	160.3000	160.5000	160.3000	160.3000	+5.405%	5	1,666	-64.691%
2026-03-23	152.0800	152.0800	152.0800	152.0800	-4.652%	10	1,666	-62.783%
2026-03-13	159.5000	159.5000	159.5000	159.5000	+3.169%	4	1,656	-64.514%
2026-03-12	152.5000	154.8000	152.5000	154.6000	+6.694%	7	1,656	-63.389%
2026-03-11	147.8000	150.4000	144.6000	144.9000	-1.025%	11	1,649	-60.939%
2026-03-10	146.5000	146.5000	146.4000	146.4000	+2.378%	2	1,642	-61.339%
2026-03-05	142.4000	143.4000	142.4000	143.0000	+5.535%	3	1,641	-60.420%
2026-03-04	141.1000	141.1000	135.5000	135.5000	-5.837%	4	1,640	-58.229%
2026-03-03	144.5000	144.5000	143.8000	143.9000	+1.840%	4	1,636	-60.667%
2026-02-27	142.3200	142.3200	141.3000	141.3000	+0.213%	19	1,634	-59.943%
2026-02-23	139.1000	142.7000	139.1000	141.0000	-0.564%	5	1,616	-59.858%
2026-02-17	147.4000	147.4000	141.8000	141.8000	+8.079%	3	1,612	-60.085%
2026-02-11	130.9000	131.2000	130.9000	131.2000	-2.598%	6	1,512	-56.860%
2026-01-30	131.0000	135.1000	131.0000	134.7000	+6.147%	102	921	-57.981%
2026-01-23	126.7000	126.9000	126.7000	126.9000	-2.385%	3	940	-55.398%
2026-01-21	132.2000	136.1000	130.0000	130.0000	+2.362%	17	937	-56.462%
2026-01-16	126.9000	127.0000	126.5000	127.0000	0.000%	10	932	-55.433%
2026-01-15	127.0000	127.0000	127.0000	127.0000	-8.435%	2	932	-55.433%
2025-12-19	138.7000	138.7000	138.7000	138.7000	-5.582%	5	932	-59.193%
2025-12-18	146.9000	146.9000	146.9000	146.9000	-4.672%	4	927	-61.470%
2025-12-17	148.2000	154.4000	148.2000	154.1000	+2.528%	14	924	-63.271%
2025-12-16	150.3000	150.3000	150.3000	150.3000	+2.454%	6	919	-62.342%
2025-12-15	146.8000	147.0000	146.7000	146.7000	+2.380%	9	919	-61.418%
2025-12-12	143.2900	143.2900	143.2900	143.2900	-0.355%	1	919	-60.500%
2025-12-09	144.6000	145.0000	143.8000	143.8000	-2.575%	27	918	-60.640%
2025-12-03	148.3000	148.6000	147.6000	147.6000	-0.979%	4	915	-61.653%
2025-12-02	149.2000	149.2000	149.0600	149.0600	+0.310%	22	915	-62.029%
2025-12-01	151.7000	151.7000	148.6000	148.6000	-0.801%	3	540	-61.911%
2025-11-28	149.8000	149.8000	149.8000	149.8000	-2.727%	6	540	-62.216%
2025-11-26	154.0000	154.0000	154.0000	154.0000	+1.249%	6	536	-63.247%
2025-11-12	150.6000	152.4000	150.6000	152.1000	-3.121%	4	536	-62.788%
2025-11-06	157.0000	157.0000	157.0000	157.0000	+7.094%	5	534	-63.949%
2025-11-05	150.0200	150.0200	146.6000	146.6000	-6.505%	45	534	-61.392%
2025-11-04	157.2000	157.2000	155.1000	156.8000	+13.213%	3	492	-63.903%
2025-10-27	138.7000	139.0000	138.5000	138.5000	-3.946%	8	493	-59.134%
2025-10-24	144.1900	144.1900	144.1900	144.1900	-12.293%	2	493	-60.746%
2025-10-14	164.4000	164.4000	164.4000	164.4000	+10.782%	2	491	-65.572%
2025-10-09	148.4000	148.4000	148.4000	148.4000	-0.762%	4	489	-61.860%
2025-10-08	149.9000	149.9000	149.5400	149.5400	-5.831%	93	493	-62.151%
2025-08-08	158.8000	158.8000	158.8000	158.8000	-4.567%	3	473	-64.358%
2025-08-06	166.5000	166.5000	166.4000	166.4000	+2.716%	116	476	-65.986%
2025-07-25	162.0000	162.0000	162.0000	162.0000	-3.858%	1	364	-65.062%
2025-07-10	168.5000	168.5000	168.5000	168.5000	-9.467%	1	364	-66.409%
2025-06-27	186.0600	186.1200	186.0600	186.1200	-7.495%	2	363	-69.590%
2025-06-17	201.3400	201.3400	201.2000	201.2000	+2.039%	2	363	-71.869%
2025-06-09	197.1800	197.1800	197.1800	197.1800	-5.325%	4	362	-71.295%
2025-05-20	208.2700	208.2700	208.2700	208.2700	-0.062%	4	302	-72.824%
2025-05-19	208.4000	208.4000	208.4000	208.4000	+0.192%	176	298	-72.841%
2025-05-16	208.0000	208.0000	208.0000	208.0000	-26.825%	2	122	-72.788%
2025-05-07	283.9900	284.2500	283.9900	284.2500	+1.518%	2	121	-80.088%
2025-05-06	280.0000	280.0000	280.0000	280.0000	-1.262%	1	121	-79.786%
2025-04-29	284.7500	284.8700	283.3800	283.5800	+0.354%	4	120	-80.041%
2025-04-28	284.9500	284.9500	282.5800	282.5800	-12.703%	20	121	-79.970%
2025-04-23	302.8000	323.7000	302.8000	323.7000	-15.922%	104	126	-82.515%
2025-04-21	385.0000	385.0000	385.0000	385.0000	+10.852%	2	26	-85.299%
2025-04-16	350.6100	350.9600	347.3100	347.3100	+3.428%	10	24	-83.703%
2025-04-11	335.8000	335.8000	335.8000	335.8000	+0.841%	4	27	-83.145%
2025-04-08	333.0000	333.0000	333.0000	333.0000	-10.000%	3	25	-83.003%
2025-04-04	370.0000	370.0000	370.0000	370.0000	+79.385%	6	22	-84.703%
2025-03-26	205.8400	206.2600	205.8400	206.2600	-13.699%	2	25	-72.559%
2025-03-14	239.0000	239.0000	239.0000	239.0000	+1.871%	18	24	-76.318%
2025-03-04	234.9900	234.9900	234.0500	234.6100	0.000%	30	15	-75.875%

.dark-mode .FYfkgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYfkgP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4750SPX Dec 17 2027 4750.00 Put (SPX271217P04750000)option OPRA

SPX20271217P4750
SPX Dec 17 2027 4750.00 Put (SPX271217P04750000)
option OPRA