Dark

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

EOD

Sep 9, 2026

65.10+7.603%(+4.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	65.1000	65.1000	65.1000	65.1000	+7.603%	4	1,916	0.000%
2026-09-04	60.5000	60.5000	60.5000	60.5000	+0.498%	2	1,919	+7.603%
2026-09-03	60.2000	60.2000	60.2000	60.2000	-18.835%	1	1,919	+8.140%
2026-08-19	74.1700	74.1700	74.1700	74.1700	+1.938%	9	1,918	-12.229%
2026-08-13	72.7600	72.7600	72.7600	72.7600	-26.653%	1	1,918	-10.528%
2026-07-29	90.6000	99.2000	90.6000	99.2000	+3.333%	3	1,918	-34.375%
2026-07-23	96.0000	96.0000	96.0000	96.0000	+8.230%	5	1,916	-32.188%
2026-07-21	88.7000	88.7000	88.7000	88.7000	-1.881%	1	1,916	-26.607%
2026-07-20	90.4000	90.4000	90.4000	90.4000	+1.119%	3	1,915	-27.987%
2026-07-01	89.4000	89.4000	89.4000	89.4000	-5.805%	1	1,912	-27.181%
2026-06-16	94.9100	94.9100	94.9100	94.9100	+1.259%	5	1,839	-31.409%
2026-06-01	93.7300	93.7300	93.7300	93.7300	-3.071%	2	1,841	-30.545%
2026-05-28	97.4000	97.4000	96.7000	96.7000	-4.729%	27	1,836	-32.678%
2026-05-21	101.8000	101.8000	101.5000	101.5000	-7.811%	2	1,834	-35.862%
2026-05-12	109.9000	110.1000	109.9000	110.1000	-1.007%	2	1,835	-40.872%
2026-05-07	111.2200	111.2200	111.2200	111.2200	-2.746%	1	1,835	-41.467%
2026-05-06	114.3600	114.3600	114.3600	114.3600	-10.460%	1	1,836	-43.075%
2026-04-23	127.7200	127.7200	127.7200	127.7200	+1.526%	1	1,835	-49.029%
2026-04-17	125.8000	125.8000	125.8000	125.8000	-3.082%	1	1,836	-48.251%
2026-04-16	130.8000	130.8000	129.8000	129.8000	-0.765%	5	1,836	-49.846%
2026-04-15	132.5300	133.4400	130.7000	130.8000	-9.662%	11	1,833	-50.229%
2026-04-10	144.7900	144.7900	144.7900	144.7900	-20.006%	1	1,835	-55.038%
2026-03-31	191.2400	191.2400	181.0000	181.0000	-11.275%	35	1,834	-64.033%
2026-03-27	201.5300	204.0000	201.3000	204.0000	+6.355%	5	1,818	-68.088%
2026-03-26	189.5200	191.8100	189.0400	191.8100	+10.382%	36	1,816	-66.060%
2026-03-23	172.6800	173.9700	171.2200	173.7700	+1.029%	32	1,799	-62.537%
2026-03-18	172.0000	172.0000	172.0000	172.0000	+9.624%	78	1,683	-62.151%
2026-03-10	156.9000	156.9000	156.9000	156.9000	-9.280%	9	1,683	-58.509%
2026-03-09	172.8500	172.9500	172.8500	172.9500	+10.019%	2	1,683	-62.359%
2026-02-27	157.2000	157.2000	157.2000	157.2000	+8.789%	8	1,682	-58.588%
2026-02-25	145.5000	145.5000	144.4000	144.5000	-0.551%	4	1,673	-54.948%
2026-02-11	149.4000	149.4000	145.3000	145.3000	-0.137%	207	1,673	-55.196%
2026-02-10	145.5000	145.5000	145.5000	145.5000	+1.677%	6	1,573	-55.258%
2026-02-09	143.6500	143.6500	143.1000	143.1000	-4.409%	32	1,570	-54.507%
2026-02-04	147.2000	149.7000	147.2000	149.7000	+3.384%	3	1,539	-56.513%
2026-02-03	152.7000	152.7000	144.6000	144.8000	+3.429%	9	1,539	-55.041%
2026-02-02	141.3000	141.3000	140.0000	140.0000	-4.306%	4	1,531	-53.500%
2026-01-30	147.7000	147.7000	146.3000	146.3000	+3.612%	22	1,529	-55.502%
2026-01-28	144.5000	144.5000	141.2000	141.2000	+0.785%	7	1,527	-53.895%
2026-01-27	141.0000	141.0000	140.1000	140.1000	-1.829%	3	1,501	-53.533%
2026-01-23	142.7100	142.7100	142.7100	142.7100	+2.155%	1	1,499	-54.383%
2026-01-22	139.7000	139.7000	139.7000	139.7000	-1.550%	2	1,498	-53.400%
2026-01-15	142.1000	142.1000	141.9000	141.9000	-5.839%	31	1,498	-54.123%
2026-01-14	150.1000	150.7000	150.1000	150.7000	+3.888%	3	1,467	-56.802%
2026-01-13	143.0000	145.1000	143.0000	145.0600	+4.661%	8	1,467	-55.122%
2026-01-12	138.6000	138.6000	138.6000	138.6000	-5.970%	6	1,461	-53.030%
2026-01-08	147.4000	147.4000	147.4000	147.4000	+1.866%	1	1,455	-55.834%
2026-01-07	146.1000	146.1000	144.0000	144.7000	-2.362%	20	1,456	-55.010%
2025-12-29	148.1000	148.2000	148.1000	148.2000	-1.332%	3	1,440	-56.073%
2025-12-22	150.2000	150.2000	150.2000	150.2000	-5.801%	1	1,440	-56.658%
2025-12-12	159.4500	159.4500	159.4500	159.4500	-0.605%	1	1,439	-59.172%
2025-10-24	160.1600	160.4200	159.9100	160.4200	-5.502%	4	1,263	-59.419%
2025-10-09	169.7600	169.7600	169.7600	169.7600	+2.296%	1	1,265	-61.652%
2025-10-03	165.8500	165.9500	165.8500	165.9500	+4.555%	3	1,264	-60.771%
2025-09-22	159.4800	159.4800	158.7200	158.7200	+0.208%	2	1,264	-58.984%
2025-09-18	159.6000	159.6000	158.3900	158.3900	-2.047%	3	1,265	-58.899%
2025-09-15	161.4500	161.8000	161.4500	161.7000	-0.919%	4	1,266	-59.740%
2025-09-12	163.4000	163.4000	163.2000	163.2000	-0.457%	4	1,266	-60.110%
2025-09-11	165.7000	165.7000	163.9500	163.9500	-0.972%	5	1,266	-60.293%
2025-09-10	165.4000	165.5600	165.4000	165.5600	-2.122%	2	1,266	-60.679%
2025-09-09	169.1600	169.1600	169.1500	169.1500	-0.966%	2	1,266	-61.513%
2025-09-08	170.4500	170.8000	170.4000	170.8000	-1.817%	3	1,266	-61.885%
2025-09-05	176.4500	176.4500	173.9600	173.9600	+0.121%	3	1,266	-62.578%
2025-09-04	173.7500	173.7500	173.7500	173.7500	-1.502%	1	1,266	-62.532%
2025-08-13	176.4000	176.4000	176.4000	176.4000	-2.054%	101	1,265	-63.095%
2025-08-08	180.2000	180.2000	180.1000	180.1000	+0.998%	5	1,462	-63.853%
2025-07-30	178.3200	178.3200	178.3200	178.3200	-0.022%	1	1,457	-63.493%
2025-07-25	178.3600	178.3600	178.3600	178.3600	-7.800%	1	1,457	-63.501%
2025-07-17	193.4500	193.4500	193.4500	193.4500	-0.005%	1	1,456	-66.348%
2025-07-11	193.4600	193.4600	193.4600	193.4600	+1.314%	1	1,457	-66.350%
2025-07-10	190.9500	190.9500	190.9500	190.9500	-2.681%	1	1,456	-65.907%
2025-07-08	196.2100	196.2100	196.2100	196.2100	-6.353%	1	1,457	-66.821%
2025-06-27	208.1700	209.5200	207.5100	209.5200	-0.598%	18	1,456	-68.929%
2025-06-26	210.7800	210.7800	210.7800	210.7800	-2.290%	2	1,447	-69.115%
2025-06-25	215.7200	215.7200	215.7200	215.7200	+0.349%	1	1,449	-69.822%
2025-06-24	214.9700	214.9700	214.9700	214.9700	-17.154%	1	1,448	-69.717%
2025-05-12	259.4800	259.4800	259.4800	259.4800	-26.284%	1	1,447	-74.911%
2025-04-30	352.0000	352.0000	352.0000	352.0000	+10.031%	7	1,348	-81.506%
2025-04-28	320.2000	322.3900	319.9100	319.9100	-1.110%	10	1,278	-79.651%
2025-04-25	323.5000	323.5000	323.5000	323.5000	-35.300%	14	1,281	-79.876%
2025-04-07	500.0000	500.0000	500.0000	500.0000	+32.573%	5	1,081	-86.980%
2025-04-04	377.1500	377.1500	377.1500	377.1500	+35.954%	2	1,076	-82.739%
2025-03-28	268.4200	277.4100	268.4200	277.4100	+18.999%	314	1,075	-76.533%
2025-03-26	233.2600	233.2600	233.1200	233.1200	-20.358%	152	946	-72.074%
2025-03-13	292.7100	292.7100	292.7100	292.7100	+3.140%	151	672	-77.760%
2025-03-11	283.6200	283.9700	283.6200	283.8000	+2.718%	40	582	-77.061%
2025-03-10	274.8000	276.4500	274.8000	276.2900	+2.277%	22	592	-76.438%
2025-03-07	267.0000	270.1400	267.0000	270.1400	+2.773%	44	591	-75.901%
2025-03-04	268.4200	268.4200	261.7000	262.8500	+34.795%	13	390	-75.233%
2024-12-24	205.0000	205.0000	195.0000	195.0000	-1.470%	28	353	-66.615%
2024-12-03	197.9100	197.9100	197.9100	197.9100	-11.136%	1	353	-67.106%
2024-11-20	222.7100	222.7100	222.7100	222.7100	+3.514%	202	353	-70.769%
2024-11-19	215.1500	215.1500	215.1500	215.1500	-1.235%	2	0	-69.742%
2024-11-18	217.8400	217.8400	217.8400	217.8400	-10.747%	2	0	-70.116%
2024-10-22	244.0700	244.0700	244.0700	244.0700	-15.227%	200	0	-73.327%
2024-07-18	287.9100	287.9100	287.9100	287.9100	+9.057%	4	0	-77.389%
2024-07-15	265.0000	265.0000	264.0000	264.0000	-13.793%	4	0	-75.341%
2024-06-04	306.2400	306.2400	306.2400	306.2400	-6.623%	18	0	-78.742%
2024-05-09	330.4900	330.4900	327.9600	327.9600	-11.732%	4	0	-80.150%
2024-04-22	371.5500	371.5500	371.5500	371.5500	+7.226%	2	0	-82.479%
2024-03-22	346.5100	346.5100	346.5100	346.5100	0.000%	4	0	-81.213%

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