Dark

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

EOD

Jul 1, 2026

82.20-2.050%(-1.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	82.2000	82.2000	82.2000	82.2000	-2.050%	1	1,648	0.000%
2026-06-29	83.9700	83.9700	83.9200	83.9200	-3.872%	18	1,648	-2.050%
2026-06-26	87.3000	87.3000	87.3000	87.3000	-4.694%	1	1,642	-5.842%
2026-06-24	91.8000	91.8000	91.6000	91.6000	+5.554%	40	1,641	-10.262%
2026-06-17	86.7800	86.7800	86.7800	86.7800	+1.260%	1	1,616	-5.278%
2026-06-16	85.7000	85.7000	85.7000	85.7000	-11.007%	5	1,616	-4.084%
2026-06-05	96.5000	96.5000	96.3000	96.3000	+10.183%	2	1,616	-14.642%
2026-05-26	87.4000	87.4000	87.4000	87.4000	-12.072%	2	1,616	-5.950%
2026-05-12	99.3000	99.4000	99.3000	99.4000	-11.369%	4	1,616	-17.304%
2026-04-28	112.1500	112.1500	112.1500	112.1500	+1.955%	40	1,619	-26.705%
2026-04-27	110.0000	110.0000	110.0000	110.0000	-2.895%	3	1,639	-25.273%
2026-04-22	113.3600	113.3600	113.2800	113.2800	-10.451%	460	1,636	-27.436%
2026-04-13	126.1000	126.5000	126.1000	126.5000	-2.467%	5	1,683	-35.020%
2026-04-10	129.7000	129.7000	129.7000	129.7000	+2.206%	1	1,679	-36.623%
2026-04-09	126.4000	127.7000	126.4000	126.9000	-18.076%	6	1,679	-35.225%
2026-04-07	155.2000	155.2000	154.9000	154.9000	-1.086%	2	1,675	-46.934%
2026-03-25	157.2000	157.2000	156.6000	156.6000	-2.308%	10	1,676	-47.510%
2026-03-24	160.3000	160.5000	160.3000	160.3000	+5.405%	5	1,666	-48.721%
2026-03-23	152.0800	152.0800	152.0800	152.0800	-4.652%	10	1,666	-45.950%
2026-03-13	159.5000	159.5000	159.5000	159.5000	+3.169%	4	1,656	-48.464%
2026-03-12	152.5000	154.8000	152.5000	154.6000	+6.694%	7	1,656	-46.831%
2026-03-11	147.8000	150.4000	144.6000	144.9000	-1.025%	11	1,649	-43.271%
2026-03-10	146.5000	146.5000	146.4000	146.4000	+2.378%	2	1,642	-43.852%
2026-03-05	142.4000	143.4000	142.4000	143.0000	+5.535%	3	1,641	-42.517%
2026-03-04	141.1000	141.1000	135.5000	135.5000	-5.837%	4	1,640	-39.336%
2026-03-03	144.5000	144.5000	143.8000	143.9000	+1.840%	4	1,636	-42.877%
2026-02-27	142.3200	142.3200	141.3000	141.3000	+0.213%	19	1,634	-41.826%
2026-02-23	139.1000	142.7000	139.1000	141.0000	-0.564%	5	1,616	-41.702%
2026-02-17	147.4000	147.4000	141.8000	141.8000	+8.079%	3	1,612	-42.031%
2026-02-11	130.9000	131.2000	130.9000	131.2000	-2.598%	6	1,512	-37.348%
2026-01-30	131.0000	135.1000	131.0000	134.7000	+6.147%	102	921	-38.976%
2026-01-23	126.7000	126.9000	126.7000	126.9000	-2.385%	3	940	-35.225%
2026-01-21	132.2000	136.1000	130.0000	130.0000	+2.362%	17	937	-36.769%
2026-01-16	126.9000	127.0000	126.5000	127.0000	0.000%	10	932	-35.276%
2026-01-15	127.0000	127.0000	127.0000	127.0000	-8.435%	2	932	-35.276%
2025-12-19	138.7000	138.7000	138.7000	138.7000	-5.582%	5	932	-40.735%
2025-12-18	146.9000	146.9000	146.9000	146.9000	-4.672%	4	927	-44.044%
2025-12-17	148.2000	154.4000	148.2000	154.1000	+2.528%	14	924	-46.658%
2025-12-16	150.3000	150.3000	150.3000	150.3000	+2.454%	6	919	-45.309%
2025-12-15	146.8000	147.0000	146.7000	146.7000	+2.380%	9	919	-43.967%
2025-12-12	143.2900	143.2900	143.2900	143.2900	-0.355%	1	919	-42.634%
2025-12-09	144.6000	145.0000	143.8000	143.8000	-2.575%	27	918	-42.837%
2025-12-03	148.3000	148.6000	147.6000	147.6000	-0.979%	4	915	-44.309%
2025-12-02	149.2000	149.2000	149.0600	149.0600	+0.310%	22	915	-44.854%
2025-12-01	151.7000	151.7000	148.6000	148.6000	-0.801%	3	540	-44.684%
2025-11-28	149.8000	149.8000	149.8000	149.8000	-2.727%	6	540	-45.127%
2025-11-26	154.0000	154.0000	154.0000	154.0000	+1.249%	6	536	-46.623%
2025-11-12	150.6000	152.4000	150.6000	152.1000	-3.121%	4	536	-45.957%
2025-11-06	157.0000	157.0000	157.0000	157.0000	+7.094%	5	534	-47.643%
2025-11-05	150.0200	150.0200	146.6000	146.6000	-6.505%	45	534	-43.929%
2025-11-04	157.2000	157.2000	155.1000	156.8000	+13.213%	3	492	-47.577%
2025-10-27	138.7000	139.0000	138.5000	138.5000	-3.946%	8	493	-40.650%
2025-10-24	144.1900	144.1900	144.1900	144.1900	-12.293%	2	493	-42.992%
2025-10-14	164.4000	164.4000	164.4000	164.4000	+10.782%	2	491	-50.000%
2025-10-09	148.4000	148.4000	148.4000	148.4000	-0.762%	4	489	-44.609%
2025-10-08	149.9000	149.9000	149.5400	149.5400	-5.831%	93	493	-45.031%
2025-08-08	158.8000	158.8000	158.8000	158.8000	-4.567%	3	473	-48.237%
2025-08-06	166.5000	166.5000	166.4000	166.4000	+2.716%	116	476	-50.601%
2025-07-25	162.0000	162.0000	162.0000	162.0000	-3.858%	1	364	-49.259%
2025-07-10	168.5000	168.5000	168.5000	168.5000	-9.467%	1	364	-51.217%
2025-06-27	186.0600	186.1200	186.0600	186.1200	-7.495%	2	363	-55.835%
2025-06-17	201.3400	201.3400	201.2000	201.2000	+2.039%	2	363	-59.145%
2025-06-09	197.1800	197.1800	197.1800	197.1800	-5.325%	4	362	-58.312%
2025-05-20	208.2700	208.2700	208.2700	208.2700	-0.062%	4	302	-60.532%
2025-05-19	208.4000	208.4000	208.4000	208.4000	+0.192%	176	298	-60.557%
2025-05-16	208.0000	208.0000	208.0000	208.0000	-26.825%	2	122	-60.481%
2025-05-07	283.9900	284.2500	283.9900	284.2500	+1.518%	2	121	-71.082%
2025-05-06	280.0000	280.0000	280.0000	280.0000	-1.262%	1	121	-70.643%
2025-04-29	284.7500	284.8700	283.3800	283.5800	+0.354%	4	120	-71.013%
2025-04-28	284.9500	284.9500	282.5800	282.5800	-12.703%	20	121	-70.911%
2025-04-23	302.8000	323.7000	302.8000	323.7000	-15.922%	104	126	-74.606%
2025-04-21	385.0000	385.0000	385.0000	385.0000	+10.852%	2	26	-78.649%
2025-04-16	350.6100	350.9600	347.3100	347.3100	+3.428%	10	24	-76.332%
2025-04-11	335.8000	335.8000	335.8000	335.8000	+0.841%	4	27	-75.521%
2025-04-08	333.0000	333.0000	333.0000	333.0000	-10.000%	3	25	-75.315%
2025-04-04	370.0000	370.0000	370.0000	370.0000	+79.385%	6	22	-77.784%
2025-03-26	205.8400	206.2600	205.8400	206.2600	-13.699%	2	25	-60.147%
2025-03-14	239.0000	239.0000	239.0000	239.0000	+1.871%	18	24	-65.607%
2025-03-04	234.9900	234.9900	234.0500	234.6100	0.000%	30	15	-64.963%

.dark-mode .GP854f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GP854f{ 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