Dark

SPX20271217P4900
SPX Dec 17 2027 4900.00 Put (SPX271217P04900000)
option OPRA

EOD

Jul 1, 2026

89.40-5.805%(-5.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	89.4000	89.4000	89.4000	89.4000	-5.805%	1	1,912	0.000%
2026-06-16	94.9100	94.9100	94.9100	94.9100	+1.259%	5	1,839	-5.805%
2026-06-01	93.7300	93.7300	93.7300	93.7300	-3.071%	2	1,841	-4.620%
2026-05-28	97.4000	97.4000	96.7000	96.7000	-4.729%	27	1,836	-7.549%
2026-05-21	101.8000	101.8000	101.5000	101.5000	-7.811%	2	1,834	-11.921%
2026-05-12	109.9000	110.1000	109.9000	110.1000	-1.007%	2	1,835	-18.801%
2026-05-07	111.2200	111.2200	111.2200	111.2200	-2.746%	1	1,835	-19.619%
2026-05-06	114.3600	114.3600	114.3600	114.3600	-10.460%	1	1,836	-21.826%
2026-04-23	127.7200	127.7200	127.7200	127.7200	+1.526%	1	1,835	-30.003%
2026-04-17	125.8000	125.8000	125.8000	125.8000	-3.082%	1	1,836	-28.935%
2026-04-16	130.8000	130.8000	129.8000	129.8000	-0.765%	5	1,836	-31.125%
2026-04-15	132.5300	133.4400	130.7000	130.8000	-9.662%	11	1,833	-31.651%
2026-04-10	144.7900	144.7900	144.7900	144.7900	-20.006%	1	1,835	-38.255%
2026-03-31	191.2400	191.2400	181.0000	181.0000	-11.275%	35	1,834	-50.608%
2026-03-27	201.5300	204.0000	201.3000	204.0000	+6.355%	5	1,818	-56.176%
2026-03-26	189.5200	191.8100	189.0400	191.8100	+10.382%	36	1,816	-53.391%
2026-03-23	172.6800	173.9700	171.2200	173.7700	+1.029%	32	1,799	-48.553%
2026-03-18	172.0000	172.0000	172.0000	172.0000	+9.624%	78	1,683	-48.023%
2026-03-10	156.9000	156.9000	156.9000	156.9000	-9.280%	9	1,683	-43.021%
2026-03-09	172.8500	172.9500	172.8500	172.9500	+10.019%	2	1,683	-48.309%
2026-02-27	157.2000	157.2000	157.2000	157.2000	+8.789%	8	1,682	-43.130%
2026-02-25	145.5000	145.5000	144.4000	144.5000	-0.551%	4	1,673	-38.131%
2026-02-11	149.4000	149.4000	145.3000	145.3000	-0.137%	207	1,673	-38.472%
2026-02-10	145.5000	145.5000	145.5000	145.5000	+1.677%	6	1,573	-38.557%
2026-02-09	143.6500	143.6500	143.1000	143.1000	-4.409%	32	1,570	-37.526%
2026-02-04	147.2000	149.7000	147.2000	149.7000	+3.384%	3	1,539	-40.281%
2026-02-03	152.7000	152.7000	144.6000	144.8000	+3.429%	9	1,539	-38.260%
2026-02-02	141.3000	141.3000	140.0000	140.0000	-4.306%	4	1,531	-36.143%
2026-01-30	147.7000	147.7000	146.3000	146.3000	+3.612%	22	1,529	-38.893%
2026-01-28	144.5000	144.5000	141.2000	141.2000	+0.785%	7	1,527	-36.686%
2026-01-27	141.0000	141.0000	140.1000	140.1000	-1.829%	3	1,501	-36.188%
2026-01-23	142.7100	142.7100	142.7100	142.7100	+2.155%	1	1,499	-37.355%
2026-01-22	139.7000	139.7000	139.7000	139.7000	-1.550%	2	1,498	-36.006%
2026-01-15	142.1000	142.1000	141.9000	141.9000	-5.839%	31	1,498	-36.998%
2026-01-14	150.1000	150.7000	150.1000	150.7000	+3.888%	3	1,467	-40.677%
2026-01-13	143.0000	145.1000	143.0000	145.0600	+4.661%	8	1,467	-38.370%
2026-01-12	138.6000	138.6000	138.6000	138.6000	-5.970%	6	1,461	-35.498%
2026-01-08	147.4000	147.4000	147.4000	147.4000	+1.866%	1	1,455	-39.349%
2026-01-07	146.1000	146.1000	144.0000	144.7000	-2.362%	20	1,456	-38.217%
2025-12-29	148.1000	148.2000	148.1000	148.2000	-1.332%	3	1,440	-39.676%
2025-12-22	150.2000	150.2000	150.2000	150.2000	-5.801%	1	1,440	-40.479%
2025-12-12	159.4500	159.4500	159.4500	159.4500	-0.605%	1	1,439	-43.932%
2025-10-24	160.1600	160.4200	159.9100	160.4200	-5.502%	4	1,263	-44.271%
2025-10-09	169.7600	169.7600	169.7600	169.7600	+2.296%	1	1,265	-47.337%
2025-10-03	165.8500	165.9500	165.8500	165.9500	+4.555%	3	1,264	-46.128%
2025-09-22	159.4800	159.4800	158.7200	158.7200	+0.208%	2	1,264	-43.674%
2025-09-18	159.6000	159.6000	158.3900	158.3900	-2.047%	3	1,265	-43.557%
2025-09-15	161.4500	161.8000	161.4500	161.7000	-0.919%	4	1,266	-44.712%
2025-09-12	163.4000	163.4000	163.2000	163.2000	-0.457%	4	1,266	-45.221%
2025-09-11	165.7000	165.7000	163.9500	163.9500	-0.972%	5	1,266	-45.471%
2025-09-10	165.4000	165.5600	165.4000	165.5600	-2.122%	2	1,266	-46.001%
2025-09-09	169.1600	169.1600	169.1500	169.1500	-0.966%	2	1,266	-47.148%
2025-09-08	170.4500	170.8000	170.4000	170.8000	-1.817%	3	1,266	-47.658%
2025-09-05	176.4500	176.4500	173.9600	173.9600	+0.121%	3	1,266	-48.609%
2025-09-04	173.7500	173.7500	173.7500	173.7500	-1.502%	1	1,266	-48.547%
2025-08-13	176.4000	176.4000	176.4000	176.4000	-2.054%	101	1,265	-49.320%
2025-08-08	180.2000	180.2000	180.1000	180.1000	+0.998%	5	1,462	-50.361%
2025-07-30	178.3200	178.3200	178.3200	178.3200	-0.022%	1	1,457	-49.865%
2025-07-25	178.3600	178.3600	178.3600	178.3600	-7.800%	1	1,457	-49.877%
2025-07-17	193.4500	193.4500	193.4500	193.4500	-0.005%	1	1,456	-53.787%
2025-07-11	193.4600	193.4600	193.4600	193.4600	+1.314%	1	1,457	-53.789%
2025-07-10	190.9500	190.9500	190.9500	190.9500	-2.681%	1	1,456	-53.181%
2025-07-08	196.2100	196.2100	196.2100	196.2100	-6.353%	1	1,457	-54.437%
2025-06-27	208.1700	209.5200	207.5100	209.5200	-0.598%	18	1,456	-57.331%
2025-06-26	210.7800	210.7800	210.7800	210.7800	-2.290%	2	1,447	-57.586%
2025-06-25	215.7200	215.7200	215.7200	215.7200	+0.349%	1	1,449	-58.557%
2025-06-24	214.9700	214.9700	214.9700	214.9700	-17.154%	1	1,448	-58.413%
2025-05-12	259.4800	259.4800	259.4800	259.4800	-26.284%	1	1,447	-65.546%
2025-04-30	352.0000	352.0000	352.0000	352.0000	+10.031%	7	1,348	-74.602%
2025-04-28	320.2000	322.3900	319.9100	319.9100	-1.110%	10	1,278	-72.055%
2025-04-25	323.5000	323.5000	323.5000	323.5000	-35.300%	14	1,281	-72.365%
2025-04-07	500.0000	500.0000	500.0000	500.0000	+32.573%	5	1,081	-82.120%
2025-04-04	377.1500	377.1500	377.1500	377.1500	+35.954%	2	1,076	-76.296%
2025-03-28	268.4200	277.4100	268.4200	277.4100	+18.999%	314	1,075	-67.773%
2025-03-26	233.2600	233.2600	233.1200	233.1200	-20.358%	152	946	-61.651%
2025-03-13	292.7100	292.7100	292.7100	292.7100	+3.140%	151	672	-69.458%
2025-03-11	283.6200	283.9700	283.6200	283.8000	+2.718%	40	582	-68.499%
2025-03-10	274.8000	276.4500	274.8000	276.2900	+2.277%	22	592	-67.643%
2025-03-07	267.0000	270.1400	267.0000	270.1400	+2.773%	44	591	-66.906%
2025-03-04	268.4200	268.4200	261.7000	262.8500	+34.795%	13	390	-65.988%
2024-12-24	205.0000	205.0000	195.0000	195.0000	-1.470%	28	353	-54.154%
2024-12-03	197.9100	197.9100	197.9100	197.9100	-11.136%	1	353	-54.828%
2024-11-20	222.7100	222.7100	222.7100	222.7100	+3.514%	202	353	-59.858%
2024-11-19	215.1500	215.1500	215.1500	215.1500	-1.235%	2	0	-58.448%
2024-11-18	217.8400	217.8400	217.8400	217.8400	-10.747%	2	0	-58.961%
2024-10-22	244.0700	244.0700	244.0700	244.0700	-15.227%	200	0	-63.371%
2024-07-18	287.9100	287.9100	287.9100	287.9100	+9.057%	4	0	-68.949%
2024-07-15	265.0000	265.0000	264.0000	264.0000	-13.793%	4	0	-66.136%
2024-06-04	306.2400	306.2400	306.2400	306.2400	-6.623%	18	0	-70.807%
2024-05-09	330.4900	330.4900	327.9600	327.9600	-11.732%	4	0	-72.741%
2024-04-22	371.5500	371.5500	371.5500	371.5500	+7.226%	2	0	-75.939%
2024-03-22	346.5100	346.5100	346.5100	346.5100	0.000%	4	0	-74.200%

.dark-mode .RKm6q7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RKm6q7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4900SPX Dec 17 2027 4900.00 Put (SPX271217P04900000)option OPRA

SPX20271217P4900
SPX Dec 17 2027 4900.00 Put (SPX271217P04900000)
option OPRA