SPX271217P01600000
SPX Dec 17 2027 1600.00 Put
optionOPRA
EODOct 23, 2026
3.54USD+12.381%(+0.39)160Vol1,293OI
SPX271217P01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +12.381% | 160 | 1,133 | 0.000% |
| 2026-10-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -12.500% | 23 | 1,110 | +12.381% |
| 2026-10-16 | 2.9900 | 3.7000 | 2.9900 | 3.6000 | +5.882% | 10 | 1,102 | -1.667% |
| 2026-10-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.712% | 4 | 1,098 | +4.118% |
| 2026-10-08 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | -3.548% | 6 | 1,092 | +18.395% |
| 2026-10-06 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -3.125% | 56 | 1,042 | +14.194% |
| 2026-10-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.946% | 1 | 1,041 | +10.625% |
| 2026-10-02 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -5.935% | 6 | 1,035 | +11.672% |
| 2026-10-01 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | +5.312% | 2 | 1,034 | +5.045% |
| 2026-09-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.621% | 88 | 946 | +10.625% |
| 2026-09-29 | 3.3200 | 3.3200 | 3.2200 | 3.2200 | +3.205% | 4 | 944 | +9.938% |
| 2026-09-28 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -3.704% | 15 | 929 | +13.462% |
| 2026-09-25 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | -3.284% | 6 | 923 | +9.259% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | +0.904% | 46 | 875 | +5.672% |
| 2026-09-22 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | -4.323% | 102 | 894 | +6.627% |
| 2026-09-18 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | -5.450% | 6 | 888 | +2.017% |
| 2026-09-15 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +1.944% | 6 | 882 | -3.542% |
| 2026-09-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -16.279% | 6 | 930 | -1.667% |
| 2026-08-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.417% | 2 | 930 | -17.674% |
| 2026-08-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 2 | 930 | -26.250% |
| 2026-08-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 20 | 930 | -21.333% |
| 2026-08-05 | 4.5000 | 4.7000 | 4.5000 | 4.5000 | -27.419% | 103 | 834 | -21.333% |
| 2026-07-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +10.517% | 3 | 834 | -42.903% |
| 2026-07-22 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -6.500% | 134 | 781 | -36.898% |
| 2026-06-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.091% | 1 | 900 | -41.000% |
| 2026-06-09 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.538% | 3 | 905 | -46.364% |
| 2026-06-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.557% | 50 | 905 | -45.538% |
| 2026-06-04 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +5.903% | 3 | 905 | -41.967% |
| 2026-06-01 | 5.7800 | 5.7800 | 5.7600 | 5.7600 | +1.053% | 40 | 888 | -38.542% |
| 2026-05-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -16.176% | 103 | 785 | -37.895% |
| 2026-05-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.615% | 6 | 786 | -47.941% |
| 2026-05-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 1 | 786 | -45.538% |
| 2026-05-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 1 | 786 | -49.429% |
| 2026-05-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 3 | 786 | -55.750% |
| 2026-04-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.063% | 3 | 786 | -57.349% |
| 2026-04-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.952% | 3 | 786 | -55.190% |
| 2026-04-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -12.042% | 3 | 783 | -57.857% |
| 2026-04-01 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -7.011% | 8 | 783 | -62.932% |
| 2026-03-24 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +10.430% | 1 | 775 | -65.531% |
| 2026-03-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.061% | 15 | 774 | -61.935% |
| 2026-03-06 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +12.500% | 1 | 774 | -64.242% |
| 2026-03-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 3 | 773 | -59.773% |
| 2026-02-12 | 9.0000 | 9.1000 | 8.8000 | 8.8000 | +7.975% | 142 | 840 | -59.773% |
| 2026-02-10 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.875% | 1 | 764 | -56.564% |
| 2026-02-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 3 | 763 | -55.750% |
| 2026-02-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 1 | 763 | -52.800% |
| 2026-01-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -6.977% | 1 | 763 | -53.421% |
| 2026-01-20 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +16.714% | 5 | 763 | -56.671% |
| 2026-01-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 1 | 763 | -49.429% |
| 2026-01-15 | 8.3700 | 8.3700 | 7.1000 | 7.1000 | -20.135% | 656 | 763 | -50.141% |
| 2026-01-14 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +6.851% | 19 | 150 | -60.180% |
| 2026-01-09 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +1.463% | 6 | 131 | -57.452% |
| 2026-01-07 | 8.3100 | 8.5800 | 8.2000 | 8.2000 | -5.855% | 4 | 131 | -56.829% |
| 2026-01-05 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -1.471% | 1 | 131 | -59.357% |
| 2026-01-02 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +1.609% | 1 | 131 | -59.955% |
| 2025-12-31 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | +0.462% | 38 | 93 | -59.310% |
| 2025-12-30 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -2.257% | 1 | 93 | -59.122% |
| 2025-12-26 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +0.682% | 1 | 93 | -60.045% |
| 2025-12-22 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.348% | 19 | 81 | -59.773% |
| 2025-12-19 | 9.5500 | 9.5500 | 9.2000 | 9.2000 | -6.883% | 8 | 81 | -61.522% |
| 2025-12-12 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -5.000% | 1 | 81 | -64.170% |
| 2025-12-01 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | -16.129% | 30 | 81 | -65.962% |
| 2025-11-24 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -8.824% | 3 | 60 | -71.452% |
| 2025-11-20 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +20.354% | 1 | 61 | -73.971% |
| 2025-11-13 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +8.654% | 1 | 62 | -68.673% |
| 2025-11-10 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -14.754% | 23 | 63 | -65.962% |
| 2025-11-07 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +17.308% | 3 | 63 | -70.984% |
| 2025-10-29 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +6.122% | 1 | 62 | -65.962% |
| 2025-10-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -15.517% | 7 | 35 | -63.878% |
| 2025-10-20 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -9.375% | 1 | 35 | -69.483% |
| 2025-10-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +15.315% | 1 | 35 | -72.344% |
| 2025-10-03 | 10.9000 | 11.1000 | 10.9000 | 11.1000 | +4.717% | 4 | 35 | -68.108% |
| 2025-09-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.195% | 20 | 39 | -66.604% |
| 2025-06-02 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.739% | 1 | 39 | -68.673% |
| 2025-05-27 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | -4.722% | 3 | 39 | -69.217% |
| 2025-05-22 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +13.868% | 1 | 40 | -70.671% |
| 2025-05-13 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -22.059% | 1 | 39 | -66.604% |
| 2025-04-28 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -34.866% | 1 | 39 | -73.971% |
| 2025-04-21 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | +140.000% | 6 | 39 | -83.046% |
| 2025-02-03 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -8.421% | 27 | 39 | -59.310% |
| 2025-01-10 | 9.2000 | 9.5000 | 9.2000 | 9.5000 | -5.000% | 14 | 40 | -62.737% |
| 2025-01-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.643% | 1 | 47 | -64.600% |
| 2024-12-18 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +2.088% | 6 | 47 | -61.895% |
| 2024-12-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.515% | 20 | 41 | -61.099% |
| 2024-12-12 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +2.895% | 6 | 33 | -61.688% |
| 2024-11-25 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -25.167% | 22 | 28 | -60.579% |
| 2024-10-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -11.765% | 2 | 4 | -70.500% |
| 2024-09-19 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +29.278% | 2 | 4 | -73.971% |
| 2024-07-23 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +0.190% | 2 | 4 | -66.350% |
| 2024-06-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -20.455% | 2 | 4 | -66.286% |
| 2024-05-24 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -10.143% | 2 | 4 | -73.182% |
| 2024-04-04 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -7.668% | 2 | 4 | -75.902% |
| 2024-03-21 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | +6.421% | 2 | 4 | -77.750% |
| 2024-03-20 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -7.143% | 2 | 4 | -76.321% |
| 2024-03-18 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -33.581% | 30 | 4 | -78.012% |
| 2024-01-09 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -13.429% | 3 | 4 | -85.396% |
| 2023-10-30 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -39.130% | 14 | 4 | -87.357% |
| 2023-04-25 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | 0.000% | 1 | 4 | -92.304% |
| 2023-04-03 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -8.000% | 24 | 4 | -92.304% |
| 2023-03-23 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +26.422% | 1 | 4 | -92.920% |
| 2023-03-06 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | -28.481% | 1 | 4 | -91.049% |
| 2023-01-18 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | -10.950% | 1 | 4 | -93.599% |
| 2022-11-02 | 57.5000 | 62.1000 | 57.5000 | 62.1000 | +1.222% | 4 | 4 | -94.300% |
| 2022-10-28 | 61.3500 | 61.3500 | 61.3500 | 61.3500 | 0.000% | 2 | 2 | -94.230% |