Dark

SPX20271217P4800
SPX Dec 17 2027 4800.00 Put (SPX271217P04800000)
option OPRA

EOD

Sep 10, 2026

62.20+2.001%(+1.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	62.3000	62.3000	62.2000	62.2000	+2.001%	5	5,604	0.000%
2026-09-01	60.9700	60.9800	60.9700	60.9800	-4.570%	4	5,504	+2.001%
2026-08-27	63.9000	63.9000	63.9000	63.9000	-9.746%	4	5,512	-2.660%
2026-08-17	70.8000	70.8000	70.8000	70.8000	+3.057%	2	5,510	-12.147%
2026-08-14	68.7000	68.7000	68.7000	68.7000	-0.866%	3	5,511	-9.461%
2026-08-13	67.9800	69.3000	67.9800	69.3000	-0.288%	2	5,509	-10.245%
2026-08-12	69.5000	69.5000	69.5000	69.5000	-1.138%	2	5,510	-10.504%
2026-08-11	69.2700	70.3000	69.2700	70.3000	+1.297%	10	5,509	-11.522%
2026-08-10	68.5500	69.4000	68.3600	69.4000	+0.449%	248	5,479	-10.375%
2026-08-07	69.1100	69.5200	69.0900	69.0900	-1.201%	23	5,519	-9.972%
2026-08-06	69.9300	69.9300	69.9300	69.9300	-0.314%	1	5,519	-11.054%
2026-08-05	70.4600	70.4600	69.6700	70.1500	-3.241%	6	5,517	-11.333%
2026-08-04	73.4500	73.4500	72.5000	72.5000	-4.955%	2	5,520	-14.207%
2026-08-03	76.2800	76.2800	76.2800	76.2800	-4.050%	9	5,520	-18.458%
2026-07-31	79.5000	79.5000	79.5000	79.5000	-5.357%	26	5,520	-21.761%
2026-07-30	86.2200	86.2200	84.0000	84.0000	-9.091%	2	5,520	-25.952%
2026-07-29	89.3100	92.4000	89.3100	92.4000	+10.991%	2	5,520	-32.684%
2026-07-28	84.9500	84.9500	83.2500	83.2500	-4.966%	2	5,520	-25.285%
2026-07-24	87.6000	87.6000	87.6000	87.6000	-2.493%	1	5,521	-28.995%
2026-07-17	89.8400	89.8400	89.8400	89.8400	+10.017%	1	5,616	-30.766%
2026-07-15	81.6600	81.6600	81.6600	81.6600	-2.461%	111	5,617	-23.831%
2026-07-14	83.7200	83.7200	83.7200	83.7200	+1.405%	101	5,568	-25.705%
2026-07-09	82.5600	82.5600	82.5600	82.5600	+0.929%	5	5,498	-24.661%
2026-07-06	81.8000	81.8000	81.8000	81.8000	-2.433%	1	5,493	-23.961%
2026-06-30	83.8400	83.8400	83.8400	83.8400	-2.273%	9	5,494	-25.811%
2026-06-29	86.9200	86.9200	85.7900	85.7900	-10.355%	27	5,503	-27.497%
2026-06-26	95.7000	95.7000	95.7000	95.7000	+4.192%	1	5,518	-35.005%
2026-06-25	91.9000	91.9000	91.8500	91.8500	-0.574%	18	5,519	-32.281%
2026-06-24	90.2500	92.3800	90.2500	92.3800	-2.758%	8	5,501	-32.669%
2026-06-23	95.0000	95.0000	95.0000	95.0000	+6.502%	10	5,497	-34.526%
2026-06-22	89.2000	89.2000	89.2000	89.2000	-0.580%	8	5,487	-30.269%
2026-06-17	88.3000	89.7200	88.3000	89.7200	+1.218%	18	5,478	-30.673%
2026-06-16	87.1000	88.6400	87.1000	88.6400	+1.768%	6	5,478	-29.829%
2026-06-15	87.1000	87.1000	87.1000	87.1000	-7.537%	1	5,477	-28.588%
2026-06-12	94.2000	94.2000	94.2000	94.2000	-5.327%	1	5,477	-33.970%
2026-06-05	94.9100	99.6000	94.9100	99.5000	+10.728%	12	5,477	-37.487%
2026-06-03	89.8600	89.8600	89.8600	89.8600	+3.669%	1	5,482	-30.781%
2026-06-01	86.6800	86.6800	86.6800	86.6800	+0.417%	2	5,482	-28.242%
2026-05-29	86.3200	86.3200	86.3200	86.3200	-2.628%	3	5,484	-27.943%
2026-05-28	88.6500	88.6500	88.6500	88.6500	-2.903%	1	5,483	-29.836%
2026-05-27	91.3000	91.3000	91.3000	91.3000	-0.577%	1	5,484	-31.873%
2026-05-22	91.8300	91.8300	91.8300	91.8300	-3.337%	1	5,483	-32.266%
2026-05-21	95.0000	95.0000	95.0000	95.0000	-1.738%	1	5,482	-34.526%
2026-05-20	96.5100	96.6800	96.5100	96.6800	-2.951%	4	5,482	-35.664%
2026-05-19	99.5100	99.6200	99.5100	99.6200	+0.718%	4	5,482	-37.563%
2026-05-18	99.1600	99.1600	98.1000	98.9100	-0.713%	7	5,482	-37.115%
2026-05-15	100.0000	100.9300	99.1900	99.6200	+2.690%	39	5,482	-37.563%
2026-05-14	102.6800	102.6800	96.7900	97.0100	-3.097%	20	5,472	-35.883%
2026-05-13	99.8800	100.1600	99.3100	100.1100	-2.994%	10	5,472	-37.868%
2026-05-12	102.6000	103.2000	102.6000	103.2000	+0.978%	29	5,472	-39.729%
2026-05-11	102.3000	102.3000	102.2000	102.2000	-3.311%	152	5,472	-39.139%
2026-05-06	105.7000	105.7000	105.7000	105.7000	-2.938%	5	5,510	-41.154%
2026-05-05	108.9000	108.9000	108.9000	108.9000	-2.594%	2	5,509	-42.883%
2026-05-04	108.3000	111.8000	108.3000	111.8000	+3.327%	59	5,509	-44.365%
2026-05-01	108.2000	108.2000	108.2000	108.2000	-2.785%	19	5,509	-42.514%
2026-04-30	111.3000	111.3000	111.3000	111.3000	-1.670%	18	5,509	-44.115%
2026-04-29	115.8800	115.8800	113.1900	113.1900	-2.616%	2	5,509	-45.048%
2026-04-28	116.2300	116.2300	116.2300	116.2300	+2.496%	100	5,509	-46.485%
2026-04-27	113.4000	113.4000	113.4000	113.4000	-2.828%	2	5,509	-45.150%
2026-04-22	116.7000	116.7000	116.7000	116.7000	-0.256%	1	5,509	-46.701%
2026-04-17	117.0000	117.0000	117.0000	117.0000	-3.306%	1	5,509	-46.838%
2026-04-16	121.0000	121.0000	121.0000	121.0000	-3.122%	1	5,508	-48.595%
2026-04-14	124.9000	124.9000	124.9000	124.9000	-2.422%	4	5,508	-50.200%
2026-04-13	128.9000	128.9000	128.0000	128.0000	-4.192%	102	5,505	-51.406%
2026-04-10	133.6000	133.6000	133.6000	133.6000	-12.336%	4	5,555	-53.443%
2026-04-06	152.4000	152.4000	152.4000	152.4000	-9.178%	1	5,602	-59.186%
2026-03-31	167.8000	167.8000	167.8000	167.8000	-14.344%	3	5,612	-62.932%
2026-03-30	195.7100	195.9000	195.7100	195.9000	+1.031%	2	5,612	-68.249%
2026-03-27	193.8000	193.9000	193.8000	193.9000	+10.409%	3	5,611	-67.922%
2026-03-26	170.0000	175.6700	170.0000	175.6200	+3.733%	3	5,609	-64.583%
2026-03-24	169.3000	169.3000	169.3000	169.3000	+7.335%	1	5,610	-63.260%
2026-03-23	157.7300	157.7300	157.7300	157.7300	-3.806%	10	5,610	-60.566%
2026-03-19	163.9700	163.9700	163.9700	163.9700	+2.098%	2	5,610	-62.066%
2026-03-18	160.6000	160.6000	160.6000	160.6000	+1.646%	10	5,612	-61.270%
2026-03-16	158.0000	158.0000	158.0000	158.0000	-4.934%	1	5,612	-60.633%
2026-03-13	166.2000	166.2000	166.2000	166.2000	+3.358%	1	5,611	-62.575%
2026-03-12	161.2000	161.2000	160.8000	160.8000	+4.892%	3	5,611	-61.318%
2026-03-11	153.3000	153.3000	153.3000	153.3000	-0.584%	2	5,608	-59.426%
2026-03-10	153.0000	154.2000	153.0000	154.2000	-9.735%	6	5,606	-59.663%
2026-03-09	170.8300	170.8300	170.8300	170.8300	+4.228%	2	5,603	-63.590%
2026-03-06	160.7000	163.9000	160.7000	163.9000	+11.043%	5	5,601	-62.050%
2026-03-05	153.0000	153.0000	147.6000	147.6000	+3.725%	9	5,601	-57.859%
2026-03-04	141.7000	142.3000	141.6000	142.3000	-4.111%	9	5,590	-56.290%
2026-03-03	148.6000	148.6000	148.4000	148.4000	+2.628%	5	5,588	-58.086%
2026-03-02	145.8000	146.4000	143.9000	144.6000	+1.403%	129	5,583	-56.985%
2026-02-27	144.1000	144.1000	142.6000	142.6000	+5.240%	3	5,460	-56.381%
2026-02-25	138.2000	138.2000	135.5000	135.5000	-3.969%	11	5,451	-54.096%
2026-02-24	141.1000	141.1000	141.1000	141.1000	-5.556%	5	5,451	-55.918%
2026-02-23	148.6400	149.4000	148.6400	149.4000	+7.559%	1,007	5,447	-58.367%
2026-02-20	138.9000	138.9000	138.9000	138.9000	-3.675%	5	4,820	-55.220%
2026-02-19	146.7800	147.7000	144.0000	144.2000	+2.560%	10	4,817	-56.865%
2026-02-18	139.7000	140.6000	139.7000	140.6000	-2.632%	4	4,811	-55.761%
2026-02-17	143.7000	145.4000	143.7000	144.4000	-3.087%	9	4,809	-56.925%
2026-02-13	144.8000	149.9000	144.8000	149.0000	+1.223%	8	4,806	-58.255%
2026-02-12	147.6000	148.1000	147.2000	147.2000	+7.918%	5	4,806	-57.745%
2026-02-11	136.4000	136.4000	136.4000	136.4000	+2.456%	1	4,806	-54.399%
2026-02-09	133.6100	133.6100	132.8000	133.1300	-8.815%	114	4,805	-53.279%
2026-02-05	145.2000	146.0000	145.2000	146.0000	+4.286%	6	4,804	-57.397%
2026-02-04	140.0000	140.0000	140.0000	140.0000	+6.642%	501	4,688	-55.571%
2026-02-02	131.2800	131.2800	131.2800	131.2800	-4.175%	3	5,139	-52.620%
2026-01-30	137.1000	137.3000	136.3000	137.0000	+4.900%	31	5,136	-54.599%
2026-01-26	131.4900	131.4900	130.6000	130.6000	-0.760%	3	5,136	-52.374%
2026-01-23	131.0000	131.7000	131.0000	131.6000	+0.998%	14	5,136	-52.736%
2026-01-22	129.9000	130.3000	129.9000	130.3000	-8.881%	8	5,136	-52.264%
2026-01-21	139.0000	143.0000	136.4000	143.0000	+8.994%	28	5,133	-56.503%
2026-01-16	131.1000	131.2000	131.1000	131.2000	+0.613%	4	5,122	-52.591%
2026-01-09	130.4000	130.4000	130.4000	130.4000	-5.095%	100	5,122	-52.301%
2026-01-05	137.0000	137.4000	137.0000	137.4000	-2.067%	9	5,247	-54.731%
2026-01-02	140.3000	140.3000	140.3000	140.3000	-0.988%	6	5,245	-55.666%
2025-12-31	140.7000	141.7000	140.7000	141.7000	+4.191%	16	5,252	-56.104%
2025-12-26	136.0000	136.0000	136.0000	136.0000	+0.074%	2	5,252	-54.265%
2025-12-23	137.3200	137.5300	135.9000	135.9000	-1.593%	12	5,252	-54.231%
2025-12-22	140.4700	140.4700	138.1000	138.1000	-3.964%	494	5,249	-54.960%
2025-12-19	145.1100	145.2800	143.7000	143.8000	-9.787%	2,045	4,861	-56.745%
2025-12-16	159.4000	159.4000	159.4000	159.4000	+4.799%	11	3,314	-60.979%
2025-12-15	152.5000	152.5000	152.1000	152.1000	-2.500%	17	3,303	-59.106%
2025-12-12	148.7200	156.0000	148.7200	156.0000	+7.438%	2	3,297	-60.128%
2025-12-11	154.5000	154.5000	145.0000	145.2000	-1.892%	120	3,297	-57.163%
2025-12-10	153.2500	154.2200	148.0000	148.0000	-2.823%	557	3,226	-57.973%
2025-12-09	150.4000	152.6000	150.4000	152.3000	+2.283%	10	3,317	-59.160%
2025-12-08	149.2000	150.7000	148.9000	148.9000	+0.269%	10	3,309	-58.227%
2025-12-05	147.7000	149.2000	147.7000	148.5000	-1.980%	30	3,301	-58.114%
2025-12-04	151.5000	151.5000	151.5000	151.5000	+0.066%	6	3,273	-58.944%
2025-12-03	151.4000	151.4000	151.4000	151.4000	-0.591%	81	3,270	-58.917%
2025-12-01	152.3000	152.3000	152.3000	152.3000	-14.582%	6	3,289	-59.160%
2025-11-19	178.3000	178.3000	178.3000	178.3000	+7.930%	4	3,283	-65.115%
2025-11-13	165.2000	165.2000	165.2000	165.2000	+4.889%	5	3,283	-62.349%
2025-11-12	156.7000	157.5000	156.7000	157.5000	+0.446%	34	3,278	-60.508%
2025-11-11	157.5000	157.5000	156.7000	156.8000	-2.669%	3	3,259	-60.332%
2025-11-04	161.1000	161.1000	161.1000	161.1000	+4.204%	5	3,256	-61.390%
2025-11-03	153.7000	155.4000	153.4000	154.6000	+2.520%	11	3,240	-59.767%
2025-10-31	150.8000	150.8000	150.8000	150.8000	-1.309%	5	3,240	-58.753%
2025-10-30	148.9000	152.9000	148.9000	152.8000	+2.105%	49	3,235	-59.293%
2025-10-29	144.4000	149.6500	144.4000	149.6500	+3.564%	8	3,225	-58.436%
2025-10-28	144.5000	144.5000	144.5000	144.5000	-0.687%	5	3,217	-56.955%
2025-10-27	145.5000	145.5000	145.5000	145.5000	-2.610%	117	3,245	-57.251%
2025-10-24	149.3600	149.4000	149.3600	149.4000	-4.169%	2	3,245	-58.367%
2025-10-20	155.8000	155.9000	155.8000	155.9000	-13.143%	2	3,247	-60.103%
2025-10-16	174.1800	179.4900	174.1800	179.4900	+7.107%	2	3,247	-65.346%
2025-10-14	167.5800	167.5800	167.5800	167.5800	+6.441%	9	3,245	-62.883%
2025-10-08	157.4400	157.4400	157.4400	157.4400	+3.151%	10	3,245	-60.493%
2025-09-11	152.6300	152.6300	152.6300	152.6300	-11.416%	201	2,695	-59.248%
2025-08-06	172.3000	172.3000	172.3000	172.3000	+3.050%	1	2,605	-63.900%
2025-07-31	167.2000	167.2000	167.2000	167.2000	-0.298%	1	2,604	-62.799%
2025-07-25	167.7000	167.7000	167.7000	167.7000	-4.390%	1	2,604	-62.910%
2025-07-10	175.4000	175.4000	175.4000	175.4000	-10.226%	1	2,605	-64.538%
2025-06-27	193.2600	195.3800	193.2600	195.3800	-6.427%	4	2,606	-68.165%
2025-06-17	209.5700	209.6300	208.8000	208.8000	-0.883%	553	2,606	-70.211%
2025-06-13	217.4200	217.4200	210.6600	210.6600	+2.761%	4	2,366	-70.474%
2025-06-11	205.0000	205.0000	205.0000	205.0000	+0.059%	1	2,367	-69.659%
2025-06-09	204.8800	204.8800	204.8800	204.8800	-7.520%	4	2,366	-69.641%
2025-05-27	221.5400	221.5400	221.5400	221.5400	+2.366%	1	2,370	-71.924%
2025-05-20	216.4200	216.4200	216.4200	216.4200	-30.369%	4	2,371	-71.260%
2025-04-30	330.3500	331.1800	310.3200	310.8100	+5.427%	4	2,262	-79.988%
2025-04-29	295.6500	295.6500	294.8100	294.8100	-0.341%	8	2,262	-78.902%
2025-04-28	297.1600	297.5700	295.4600	295.8200	-5.534%	54	2,262	-78.974%
2025-04-23	313.1500	313.1500	313.1500	313.1500	-12.521%	3	2,262	-80.137%
2025-04-17	360.6400	360.6400	357.9700	357.9700	-21.008%	3	1,912	-82.624%
2025-04-09	453.1700	453.1700	453.1700	453.1700	+14.727%	210	1,912	-86.274%
2025-04-04	395.0000	395.0000	395.0000	395.0000	+64.064%	430	1,775	-84.253%
2025-04-02	242.4000	242.4000	240.7600	240.7600	-3.375%	52	1,780	-74.165%
2025-03-28	251.9800	252.4800	249.1700	249.1700	+13.054%	44	1,730	-75.037%
2025-03-27	223.6000	223.6000	220.4000	220.4000	-6.949%	50	1,730	-71.779%
2025-03-20	236.7300	236.8600	236.7300	236.8600	+1.587%	2	1,710	-73.740%
2025-03-19	233.1600	233.1600	233.1600	233.1600	-11.356%	35	1,675	-73.323%
2025-03-11	263.0200	263.0300	263.0200	263.0300	+0.809%	20	1,675	-76.353%
2025-03-10	260.9100	260.9200	260.9100	260.9200	+4.703%	127	1,675	-76.161%
2025-03-07	249.2000	249.2000	249.2000	249.2000	+8.964%	2	1,550	-75.040%
2025-03-04	245.0000	245.0000	228.3700	228.7000	+12.933%	26	1,551	-72.803%
2025-02-26	202.5100	202.5100	202.5100	202.5100	+3.448%	1	1,546	-69.285%
2025-02-24	195.7600	195.7600	195.7600	195.7600	+9.424%	1	1,546	-68.226%
2025-02-14	178.9000	178.9000	178.9000	178.9000	-3.035%	2	1,546	-65.232%
2025-02-13	184.5000	184.5000	184.5000	184.5000	-6.535%	1	1,546	-66.287%
2025-02-04	197.4000	197.4000	197.4000	197.4000	-4.638%	4	1,546	-68.490%
2025-02-03	207.0000	207.0000	207.0000	207.0000	+8.890%	4	1,550	-69.952%
2025-01-31	190.1000	190.1000	190.1000	190.1000	-2.961%	2	1,546	-67.280%
2025-01-29	195.9000	195.9000	195.9000	195.9000	-7.594%	1	1,547	-68.249%
2025-01-14	213.2900	215.0000	209.4000	212.0000	-4.903%	37	1,546	-70.660%
2025-01-13	222.9300	222.9300	222.9300	222.9300	+19.726%	5	1,516	-72.099%
2024-12-26	186.2000	186.2000	186.2000	186.2000	-6.713%	1	1,516	-66.595%
2024-12-23	199.6000	199.6000	199.6000	199.6000	+4.612%	41	1,517	-68.838%
2024-12-10	190.9000	190.9000	190.8000	190.8000	+1.435%	30	1,478	-67.400%
2024-12-09	185.8500	188.1000	185.8500	188.1000	+3.923%	6	1,448	-66.932%
2024-12-05	181.0000	181.0000	181.0000	181.0000	-10.263%	220	1,442	-65.635%
2024-11-19	201.7700	202.0500	201.3900	201.7000	-13.060%	428	1,122	-69.162%
2024-10-25	232.0000	232.0000	232.0000	232.0000	-1.440%	2	18	-73.190%
2024-10-14	233.6900	235.3900	233.6900	235.3900	-4.507%	4	18	-73.576%
2024-07-03	246.5000	246.5000	246.5000	246.5000	-5.808%	2	18	-74.767%
2024-06-24	261.7000	261.7000	261.7000	261.7000	+0.731%	10	18	-76.232%
2024-06-17	259.8000	259.8000	259.8000	259.8000	-2.140%	2	18	-76.059%
2024-06-14	265.4800	265.4800	265.4800	265.4800	-6.924%	2	18	-76.571%
2024-05-17	285.2300	285.2300	285.2300	285.2300	-12.720%	300	18	-78.193%
2024-04-30	326.8000	326.8000	326.8000	326.8000	-5.718%	114	18	-80.967%
2024-02-22	346.6200	346.6200	346.6200	346.6200	-5.656%	1	18	-82.055%
2024-02-16	364.2000	367.4000	364.2000	367.4000	-4.769%	30	18	-83.070%
2024-02-07	385.8000	385.8000	385.8000	385.8000	-11.292%	103	18	-83.878%
2024-01-31	434.9100	434.9100	434.9100	434.9100	+2.864%	1	18	-85.698%
2024-01-22	422.8000	422.8000	422.8000	422.8000	-9.099%	3	18	-85.289%
2023-12-19	465.1200	465.1200	465.1200	465.1200	-7.705%	1	18	-86.627%
2023-12-06	503.9500	503.9500	503.9500	503.9500	+0.717%	1	18	-87.658%
2023-12-04	500.3600	500.3600	500.3600	500.3600	+2.712%	1	18	-87.569%
2023-11-14	487.1500	487.1500	487.1500	487.1500	-3.780%	6	18	-87.232%
2023-11-10	506.2900	506.2900	506.2900	506.2900	-3.743%	1	18	-87.715%
2023-08-01	525.3500	525.9800	525.3500	525.9800	+0.187%	2	18	-88.174%
2023-07-28	525.0000	525.0000	525.0000	525.0000	-0.902%	1	18	-88.152%
2023-07-25	529.7800	529.7800	529.7800	529.7800	-2.481%	1	18	-88.259%
2023-07-18	543.3800	543.3800	543.2600	543.2600	-8.033%	3	18	-88.551%
2023-06-22	590.7100	590.7100	590.7100	590.7100	-25.107%	600	18	-89.470%
2023-04-05	788.7400	788.7400	788.7400	788.7400	-8.785%	1	18	-92.114%
2023-03-13	864.7000	864.7000	864.7000	864.7000	+18.452%	1	18	-92.807%
2023-02-27	730.0000	730.0000	730.0000	730.0000	-4.608%	600	18	-91.479%
2023-01-30	765.2600	765.2600	765.2600	765.2600	-11.014%	1	18	-91.872%
2023-01-18	859.9800	859.9800	859.9800	859.9800	+4.487%	2	18	-92.767%
2023-01-17	823.0500	823.0500	823.0500	823.0500	-10.509%	1	18	-92.443%
2022-12-22	917.0000	919.7000	917.0000	919.7000	+6.575%	15	18	-93.237%
2022-12-07	862.9600	862.9600	862.9600	862.9600	+2.246%	1	3	-92.792%
2022-12-06	844.0000	844.0000	844.0000	844.0000	+4.819%	1	2	-92.630%
2022-11-30	805.2000	805.2000	805.2000	805.2000	-5.736%	1	3	-92.275%
2022-08-31	854.2000	854.2000	854.2000	854.2000	-6.079%	1	3	-92.718%
2022-07-25	909.4900	909.4900	909.4900	909.4900	-2.499%	1	2	-93.161%
2022-07-18	932.8000	932.8000	932.8000	932.8000	0.000%	1	1	-93.332%

.dark-mode .kXmdtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXmdtq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4800SPX Dec 17 2027 4800.00 Put (SPX271217P04800000)option OPRA

SPX20271217P4800
SPX Dec 17 2027 4800.00 Put (SPX271217P04800000)
option OPRA