SPX271217P02900000
SPX Dec 17 2027 2900.00 Put
optionOPRA
EODOct 28, 2026
14.02USD-4.626%(-0.68)4Vol525OI
SPX271217P02900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.02 | 14.02 | 14.02 | 14.02 | -4.626% | 4 | 527 | 0.000% |
| 2026-10-26 | 14.70 | 14.70 | 14.70 | 14.70 | -6.070% | 2 | 529 | -4.626% |
| 2026-10-23 | 15.65 | 15.65 | 15.65 | 15.65 | +8.681% | 1 | 529 | -10.415% |
| 2026-10-15 | 14.40 | 14.40 | 14.40 | 14.40 | +6.667% | 2 | 529 | -2.639% |
| 2026-10-06 | 13.50 | 13.50 | 13.50 | 13.50 | -7.534% | 3 | 533 | +3.852% |
| 2026-10-01 | 14.60 | 14.60 | 14.60 | 14.60 | +1.389% | 1 | 532 | -3.973% |
| 2026-09-21 | 14.40 | 14.40 | 14.40 | 14.40 | -4.000% | 2 | 532 | -2.639% |
| 2026-09-18 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 3 | 532 | -6.533% |
| 2026-09-17 | 15.00 | 15.00 | 15.00 | 15.00 | -2.787% | 1 | 532 | -6.533% |
| 2026-09-15 | 15.43 | 15.43 | 15.43 | 15.43 | +1.513% | 1 | 531 | -9.138% |
| 2026-09-02 | 15.22 | 15.22 | 15.20 | 15.20 | -7.374% | 2 | 532 | -7.763% |
| 2026-08-28 | 16.41 | 16.41 | 16.41 | 16.41 | -25.341% | 2 | 533 | -14.564% |
| 2026-07-21 | 21.98 | 21.98 | 21.98 | 21.98 | -7.647% | 3 | 533 | -36.215% |
| 2026-07-17 | 23.60 | 23.80 | 23.60 | 23.80 | +9.174% | 33 | 501 | -41.092% |
| 2026-07-02 | 21.80 | 21.80 | 21.80 | 21.80 | -15.175% | 117 | 474 | -35.688% |
| 2026-06-09 | 25.70 | 25.70 | 25.70 | 25.70 | -1.344% | 3 | 471 | -45.447% |
| 2026-05-14 | 27.01 | 27.01 | 26.00 | 26.05 | -3.732% | 20 | 491 | -46.180% |
| 2026-05-13 | 26.70 | 27.06 | 26.35 | 27.06 | +0.595% | 54 | 479 | -48.189% |
| 2026-05-11 | 26.90 | 26.90 | 26.90 | 26.90 | +0.523% | 3 | 479 | -47.881% |
| 2026-05-08 | 27.23 | 27.23 | 26.76 | 26.76 | -2.264% | 9 | 470 | -47.608% |
| 2026-05-07 | 27.68 | 27.68 | 27.38 | 27.38 | -2.908% | 21 | 449 | -48.795% |
| 2026-05-01 | 27.85 | 28.20 | 27.85 | 28.20 | -5.686% | 4 | 449 | -50.284% |
| 2026-04-17 | 29.76 | 29.90 | 29.76 | 29.90 | -3.236% | 135 | 449 | -53.110% |
| 2026-04-15 | 31.12 | 31.13 | 30.90 | 30.90 | -13.687% | 9 | 453 | -54.628% |
| 2026-04-06 | 35.61 | 35.80 | 35.61 | 35.80 | -18.097% | 3 | 461 | -60.838% |
| 2026-03-30 | 43.04 | 43.84 | 43.04 | 43.71 | +11.790% | 102 | 460 | -67.925% |
| 2026-03-18 | 39.10 | 39.10 | 39.10 | 39.10 | +6.540% | 1 | 460 | -64.143% |
| 2026-03-16 | 36.70 | 36.70 | 36.70 | 36.70 | -6.853% | 2 | 460 | -61.798% |
| 2026-03-13 | 39.40 | 39.40 | 39.40 | 39.40 | +3.958% | 54 | 458 | -64.416% |
| 2026-03-10 | 37.90 | 38.00 | 37.80 | 37.90 | -10.232% | 5 | 458 | -63.008% |
| 2026-03-09 | 39.89 | 42.26 | 39.89 | 42.22 | +3.735% | 130 | 453 | -66.793% |
| 2026-03-03 | 40.70 | 40.70 | 40.70 | 40.70 | +14.648% | 3 | 323 | -65.553% |
| 2026-02-23 | 35.50 | 35.50 | 35.50 | 35.50 | +11.285% | 32 | 326 | -60.507% |
| 2026-01-30 | 31.90 | 31.90 | 31.90 | 31.90 | +3.571% | 10 | 294 | -56.050% |
| 2026-01-22 | 30.80 | 30.80 | 30.80 | 30.80 | +0.984% | 4 | 294 | -54.481% |
| 2026-01-16 | 31.10 | 31.10 | 30.50 | 30.50 | -2.244% | 27 | 264 | -54.033% |
| 2026-01-15 | 32.10 | 32.10 | 31.00 | 31.20 | -3.555% | 56 | 264 | -55.064% |
| 2026-01-05 | 32.35 | 32.35 | 32.35 | 32.35 | -3.231% | 2 | 216 | -56.662% |
| 2026-01-02 | 33.43 | 33.43 | 33.43 | 33.43 | +1.303% | 1 | 216 | -58.062% |
| 2025-12-23 | 33.00 | 33.00 | 33.00 | 33.00 | -1.639% | 1 | 215 | -57.515% |
| 2025-12-22 | 33.55 | 33.55 | 33.55 | 33.55 | -21.977% | 2 | 215 | -58.212% |
| 2025-11-19 | 43.00 | 43.00 | 43.00 | 43.00 | +12.861% | 2 | 213 | -67.395% |
| 2025-11-10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.000% | 80 | 211 | -63.202% |
| 2025-11-03 | 38.10 | 38.10 | 38.10 | 38.10 | +0.528% | 14 | 200 | -63.202% |
| 2025-09-25 | 37.70 | 37.90 | 37.70 | 37.90 | -6.489% | 80 | 200 | -63.008% |
| 2025-07-11 | 40.53 | 40.53 | 40.53 | 40.53 | +1.988% | 1 | 136 | -65.408% |
| 2025-07-09 | 39.79 | 39.79 | 39.74 | 39.74 | -1.973% | 4 | 135 | -64.721% |
| 2025-07-03 | 40.54 | 40.54 | 40.54 | 40.54 | -11.096% | 2 | 135 | -65.417% |
| 2025-05-20 | 45.60 | 45.60 | 45.60 | 45.60 | -22.091% | 7 | 135 | -69.254% |
| 2025-05-07 | 58.53 | 58.53 | 58.53 | 58.53 | -0.239% | 7 | 142 | -76.046% |
| 2025-04-29 | 58.67 | 58.67 | 58.67 | 58.67 | -7.997% | 5 | 142 | -76.104% |
| 2025-04-09 | 64.22 | 64.22 | 63.77 | 63.77 | -8.521% | 2 | 147 | -78.015% |
| 2025-04-08 | 69.71 | 69.71 | 69.71 | 69.71 | -4.963% | 5 | 147 | -79.888% |
| 2025-04-07 | 84.98 | 84.98 | 73.35 | 73.35 | +69.870% | 15 | 142 | -80.886% |
| 2025-03-27 | 42.63 | 43.18 | 42.63 | 43.18 | -15.516% | 14 | 142 | -67.531% |
| 2025-03-10 | 51.11 | 51.11 | 51.11 | 51.11 | +24.053% | 3 | 128 | -72.569% |
| 2025-02-03 | 41.20 | 41.20 | 41.20 | 41.20 | +7.741% | 8 | 128 | -65.971% |
| 2025-01-29 | 38.24 | 38.24 | 38.24 | 38.24 | -3.726% | 2 | 136 | -63.337% |
| 2024-12-31 | 39.72 | 39.72 | 39.72 | 39.72 | -18.856% | 8 | 128 | -64.703% |
| 2024-10-16 | 50.90 | 50.90 | 48.95 | 48.95 | -7.257% | 4 | 128 | -71.359% |
| 2024-10-11 | 52.78 | 52.78 | 52.78 | 52.78 | +2.446% | 2 | 101 | -73.437% |
| 2024-10-09 | 51.52 | 51.52 | 51.52 | 51.52 | -4.451% | 2 | 101 | -72.787% |
| 2024-07-18 | 53.92 | 53.92 | 53.92 | 53.92 | +10.041% | 6 | 101 | -73.999% |
| 2024-06-25 | 49.00 | 49.00 | 49.00 | 49.00 | -29.970% | 10 | 101 | -71.388% |
| 2024-03-25 | 69.97 | 69.97 | 69.97 | 69.97 | -32.068% | 40 | 101 | -79.963% |
| 2023-12-18 | 103.00 | 103.00 | 103.00 | 103.00 | -30.668% | 1 | 101 | -86.388% |
| 2023-06-09 | 148.56 | 148.56 | 148.56 | 148.56 | -5.820% | 35 | 101 | -90.563% |
| 2023-06-06 | 157.74 | 157.74 | 157.74 | 157.74 | -19.343% | 35 | 101 | -91.112% |
| 2023-02-24 | 195.57 | 195.57 | 195.57 | 195.57 | -20.237% | 3 | 101 | -92.831% |
| 2022-09-14 | 245.19 | 245.19 | 245.19 | 245.19 | 0.000% | 1 | 101 | -94.282% |