Dark

SPX20271217P4850
SPX Dec 17 2027 4850.00 Put (SPX271217P04850000)
option OPRA

EOD

Sep 10, 2026

65.60+7.895%(+4.80)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.5000	65.6000	64.3000	65.6000	+7.895%	16	1,706	0.000%
2026-09-02	60.8000	60.8000	60.8000	60.8000	-5.590%	4	1,711	+7.895%
2026-09-01	64.4000	64.4000	64.4000	64.4000	+1.899%	15	1,716	+1.863%
2026-08-31	63.2000	63.2000	63.2000	63.2000	-3.364%	3	1,729	+3.797%
2026-08-28	65.4000	65.4000	65.4000	65.4000	-8.787%	4	1,733	+0.306%
2026-08-13	70.3800	71.7000	70.3800	71.7000	-25.313%	2	1,734	-8.508%
2026-07-29	96.0000	96.0000	96.0000	96.0000	+9.464%	1	1,734	-31.667%
2026-07-07	87.7000	87.7000	87.7000	87.7000	-0.792%	30	1,733	-25.200%
2026-07-02	88.4000	88.4000	88.4000	88.4000	+2.910%	1	1,702	-25.792%
2026-06-30	85.9000	85.9000	85.9000	85.9000	-7.385%	2	1,704	-23.632%
2026-06-17	92.7500	92.7500	92.7500	92.7500	+1.134%	1	1,704	-29.272%
2026-06-16	91.7100	91.7100	91.7100	91.7100	-12.239%	5	1,704	-28.470%
2026-06-05	102.0000	104.6000	102.0000	104.5000	+14.208%	6	1,704	-37.225%
2026-06-01	91.5000	91.5000	91.5000	91.5000	-6.057%	5	1,709	-28.306%
2026-05-21	97.4000	97.4000	97.4000	97.4000	-5.345%	2	1,709	-32.649%
2026-05-13	103.0000	103.0000	102.9000	102.9000	-3.380%	4	1,711	-36.249%
2026-05-12	106.3000	106.5000	106.3000	106.5000	-2.114%	7	1,720	-38.404%
2026-05-07	108.8000	108.8000	108.8000	108.8000	-3.717%	1	1,720	-39.706%
2026-05-04	112.2000	113.0000	112.2000	113.0000	+0.803%	15	1,720	-41.947%
2026-05-01	112.1000	112.1000	112.1000	112.1000	-2.860%	5	1,735	-41.481%
2026-04-30	115.4000	115.4000	115.4000	115.4000	-3.269%	5	1,735	-43.154%
2026-04-28	119.3000	119.3000	119.3000	119.3000	-8.231%	1	1,736	-45.013%
2026-04-14	130.1000	130.1000	130.0000	130.0000	-4.762%	3	1,737	-49.538%
2026-04-13	136.5000	136.5000	136.5000	136.5000	-33.898%	1	1,735	-51.941%
2026-03-30	206.5000	206.5000	206.5000	206.5000	+20.408%	2	1,737	-68.232%
2026-03-13	171.5000	171.5000	171.5000	171.5000	+2.327%	3	1,737	-61.749%
2026-03-06	167.6000	167.6000	167.6000	167.6000	+10.481%	1	1,737	-60.859%
2026-02-27	151.7000	151.7000	151.7000	151.7000	+7.436%	5	1,737	-56.757%
2026-02-26	144.0000	144.2000	141.2000	141.2000	-3.354%	4	1,732	-53.541%
2026-02-24	146.4000	146.4000	145.6000	146.1000	-3.245%	4	1,728	-55.099%
2026-02-23	148.2000	152.2000	148.2000	151.0000	+4.282%	4	1,724	-56.556%
2026-02-20	144.9000	145.4000	144.8000	144.8000	-1.564%	4	1,720	-54.696%
2026-02-18	146.4000	147.1000	146.2000	147.1000	-1.671%	4	1,716	-55.404%
2026-02-13	150.1000	150.1000	149.6000	149.6000	-2.604%	22	1,696	-56.150%
2026-02-12	150.2000	153.6000	150.1000	153.6000	+9.871%	22	1,696	-57.292%
2026-02-11	139.8000	139.8000	139.8000	139.8000	+1.525%	6	1,677	-53.076%
2026-02-09	139.7000	139.7000	137.6000	137.7000	-1.993%	12	1,671	-52.360%
2026-02-06	139.9000	140.5000	139.9000	140.5000	-2.227%	3	1,659	-53.310%
2026-02-04	143.7000	143.7000	143.7000	143.7000	+6.130%	6	1,656	-54.349%
2026-02-02	135.5900	135.8000	134.7000	135.4000	-3.630%	505	1,650	-51.551%
2026-01-30	141.4000	141.4000	140.5000	140.5000	+2.256%	4	1,145	-53.310%
2026-01-28	136.7000	137.4000	136.7000	137.4000	+1.627%	4	641	-52.256%
2026-01-27	135.2000	135.2000	135.2000	135.2000	-0.880%	6	637	-51.479%
2026-01-26	134.0000	136.4000	134.0000	136.4000	-0.365%	9	631	-51.906%
2026-01-23	137.7500	137.8000	136.4000	136.9000	+0.959%	10	622	-52.082%
2026-01-22	135.8000	136.0000	135.6000	135.6000	-4.305%	5	613	-51.622%
2026-01-21	141.9000	142.6000	141.7000	141.7000	-6.469%	3	609	-53.705%
2026-01-20	151.3000	151.5000	151.0000	151.5000	+10.827%	10	606	-56.700%
2026-01-16	136.1000	136.7000	135.9000	136.7000	+0.811%	10	586	-52.012%
2026-01-15	135.9000	136.3000	135.6000	135.6000	-3.830%	16	586	-51.622%
2026-01-14	143.6000	143.6000	140.9000	141.0000	+5.145%	10	570	-53.475%
2026-01-09	133.6000	134.1000	133.6000	134.1000	-4.146%	10	560	-51.081%
2026-01-08	139.8000	139.9000	139.8000	139.9000	-1.340%	205	550	-53.109%
2026-01-07	139.3000	142.7000	139.3000	141.8000	+1.722%	29	378	-53.738%
2026-01-06	139.1000	139.8000	139.1000	139.4000	-2.857%	9	362	-52.941%
2026-01-05	141.1000	143.7000	141.1000	143.5000	-1.103%	14	356	-54.286%
2026-01-02	145.2000	145.4000	145.0000	145.1000	-0.275%	13	342	-54.790%
2025-12-31	144.9000	145.5000	144.9000	145.5000	+3.045%	9	325	-54.914%
2025-12-30	140.3000	142.2000	140.3000	141.2000	-0.282%	10	325	-53.541%
2025-12-29	142.4000	142.4000	141.1000	141.6000	+1.143%	10	324	-53.672%
2025-12-26	140.1000	141.3000	140.0000	140.0000	-0.214%	11	316	-53.143%
2025-12-24	141.4000	141.4000	140.2000	140.3000	-0.988%	14	304	-53.243%
2025-12-23	141.4000	141.7000	141.4000	141.7000	-1.323%	4	304	-53.705%
2025-12-22	144.0000	144.0000	143.2000	143.6000	-6.735%	4	300	-54.318%
2025-12-12	153.9700	153.9700	153.9700	153.9700	+0.111%	1	297	-57.394%
2025-10-29	151.7000	153.8000	150.8000	153.8000	-10.768%	18	296	-57.347%
2025-10-13	173.0000	175.2000	172.3600	172.3600	-4.244%	140	279	-61.940%
2025-08-20	180.0000	180.0000	180.0000	180.0000	+7.463%	1	280	-63.556%
2025-08-18	167.5000	167.5000	167.5000	167.5000	-1.702%	1	279	-60.836%
2025-08-13	170.0000	170.4000	170.0000	170.4000	-4.698%	150	279	-61.502%
2025-08-06	179.0000	179.0000	178.8000	178.8000	-2.086%	3	321	-63.311%
2025-07-10	182.6100	182.6100	182.6100	182.6100	-20.566%	1	318	-64.076%
2025-05-27	229.8900	229.8900	229.8900	229.8900	-25.532%	1	317	-71.465%
2025-04-28	308.1600	309.2900	308.0100	308.7100	-3.498%	20	317	-78.750%
2025-04-24	319.9000	319.9000	319.9000	319.9000	-16.432%	2	307	-79.494%
2025-04-16	382.8000	382.8000	382.8000	382.8000	+10.892%	2	307	-82.863%
2025-04-15	345.2000	345.2000	345.2000	345.2000	0.000%	2	307	-80.997%
2025-04-14	345.2000	345.2000	345.2000	345.2000	-18.160%	2	305	-80.997%
2025-04-04	421.8000	421.8000	421.8000	421.8000	+60.625%	4	305	-84.448%
2025-03-28	262.5400	266.0100	262.2700	262.6000	+14.672%	92	305	-75.019%
2025-03-27	229.0000	229.0000	229.0000	229.0000	-10.547%	6	295	-71.354%
2025-03-14	256.0000	256.0000	256.0000	256.0000	+4.819%	6	285	-74.375%
2025-03-04	253.4000	253.4000	244.2300	244.2300	0.000%	52	135	-73.140%

.dark-mode .Rv3FHl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rv3FHl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4850SPX Dec 17 2027 4850.00 Put (SPX271217P04850000)option OPRA

SPX20271217P4850
SPX Dec 17 2027 4850.00 Put (SPX271217P04850000)
option OPRA