SPX271217P03100000
SPX Dec 17 2027 3100.00 Put
optionOPRA
EODOct 27, 2026
16.73USD-4.672%(-0.82)2Vol949OI
SPX271217P03100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.76 | 16.76 | 16.73 | 16.73 | -4.672% | 2 | 949 | 0.000% |
| 2026-10-26 | 17.55 | 17.55 | 17.55 | 17.55 | +4.589% | 20 | 949 | -4.672% |
| 2026-10-19 | 16.81 | 16.81 | 16.78 | 16.78 | +6.879% | 4 | 949 | -0.298% |
| 2026-10-16 | 15.70 | 15.70 | 15.70 | 15.70 | -1.071% | 87 | 886 | +6.561% |
| 2026-10-12 | 15.71 | 15.87 | 15.71 | 15.87 | -8.107% | 17 | 903 | +5.419% |
| 2026-10-01 | 17.35 | 17.35 | 17.27 | 17.27 | +5.951% | 2 | 902 | -3.127% |
| 2026-09-30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.488% | 1 | 903 | +2.638% |
| 2026-09-23 | 16.38 | 16.38 | 16.38 | 16.38 | -0.727% | 1 | 902 | +2.137% |
| 2026-09-22 | 16.50 | 16.50 | 16.50 | 16.50 | -7.303% | 83 | 985 | +1.394% |
| 2026-09-02 | 17.82 | 17.82 | 17.80 | 17.80 | -7.915% | 4 | 987 | -6.011% |
| 2026-08-27 | 19.40 | 19.40 | 19.33 | 19.33 | -7.952% | 2 | 988 | -13.451% |
| 2026-08-21 | 21.00 | 21.00 | 21.00 | 21.00 | -0.474% | 11 | 999 | -20.333% |
| 2026-08-12 | 21.10 | 21.10 | 21.10 | 21.10 | -1.723% | 11 | 988 | -20.711% |
| 2026-08-06 | 21.47 | 21.47 | 21.47 | 21.47 | -16.133% | 3 | 991 | -22.077% |
| 2026-07-02 | 25.60 | 25.60 | 25.60 | 25.60 | -10.677% | 100 | 974 | -34.648% |
| 2026-06-08 | 28.62 | 28.66 | 28.62 | 28.66 | +6.543% | 40 | 954 | -41.626% |
| 2026-06-01 | 26.90 | 26.90 | 26.90 | 26.90 | -13.226% | 3 | 954 | -37.807% |
| 2026-05-19 | 30.96 | 31.12 | 30.85 | 31.00 | -2.913% | 384 | 765 | -46.032% |
| 2026-05-12 | 32.40 | 32.40 | 31.86 | 31.93 | +1.688% | 12 | 765 | -47.604% |
| 2026-05-08 | 31.42 | 31.42 | 31.40 | 31.40 | -9.770% | 2 | 765 | -46.720% |
| 2026-04-23 | 34.80 | 34.80 | 34.80 | 34.80 | -0.287% | 1 | 765 | -51.925% |
| 2026-04-17 | 34.90 | 34.90 | 34.90 | 34.90 | -4.200% | 131 | 766 | -52.063% |
| 2026-04-15 | 36.47 | 36.47 | 36.43 | 36.43 | -19.152% | 8 | 766 | -54.076% |
| 2026-03-12 | 45.06 | 45.06 | 45.06 | 45.06 | -8.988% | 2 | 774 | -62.872% |
| 2026-03-09 | 47.60 | 49.56 | 47.60 | 49.51 | +24.085% | 130 | 774 | -66.209% |
| 2026-02-25 | 39.90 | 39.90 | 39.90 | 39.90 | +0.302% | 1 | 644 | -58.070% |
| 2026-02-18 | 39.80 | 39.80 | 39.78 | 39.78 | -4.029% | 5 | 644 | -57.944% |
| 2026-02-17 | 41.45 | 41.45 | 41.45 | 41.45 | +13.717% | 3 | 644 | -59.638% |
| 2026-01-26 | 36.45 | 36.45 | 36.45 | 36.45 | +0.413% | 1 | 644 | -54.102% |
| 2026-01-22 | 36.50 | 36.50 | 36.30 | 36.30 | +0.554% | 4 | 643 | -53.912% |
| 2026-01-16 | 36.80 | 36.80 | 36.10 | 36.10 | -2.432% | 31 | 608 | -53.657% |
| 2026-01-15 | 37.70 | 37.70 | 36.60 | 37.00 | +0.872% | 36 | 608 | -54.784% |
| 2026-01-09 | 36.68 | 36.68 | 36.68 | 36.68 | -5.464% | 2 | 572 | -54.389% |
| 2025-12-26 | 38.80 | 38.80 | 38.80 | 38.80 | -0.793% | 1 | 570 | -56.881% |
| 2025-12-23 | 39.11 | 39.11 | 39.11 | 39.11 | -7.498% | 1 | 571 | -57.223% |
| 2025-12-08 | 42.46 | 42.46 | 42.28 | 42.28 | -8.386% | 8 | 571 | -60.430% |
| 2025-11-06 | 46.15 | 46.15 | 46.15 | 46.15 | -2.760% | 1 | 569 | -63.749% |
| 2025-07-11 | 47.46 | 47.46 | 47.46 | 47.46 | -38.139% | 1 | 569 | -64.749% |
| 2025-04-09 | 77.32 | 77.32 | 76.72 | 76.72 | -18.209% | 2 | 568 | -78.193% |
| 2025-04-08 | 73.59 | 93.80 | 73.59 | 93.80 | +5.702% | 15 | 566 | -82.164% |
| 2025-04-07 | 88.74 | 88.74 | 88.74 | 88.74 | +79.854% | 1 | 553 | -81.147% |
| 2025-03-26 | 49.34 | 49.34 | 49.34 | 49.34 | +1.523% | 2 | 552 | -66.092% |
| 2025-01-15 | 48.70 | 48.70 | 48.40 | 48.60 | +9.905% | 6 | 550 | -65.576% |
| 2024-12-12 | 44.22 | 44.22 | 44.22 | 44.22 | -64.165% | 6 | 556 | -62.166% |
| 2023-12-29 | 123.40 | 123.40 | 123.40 | 123.40 | -0.218% | 1 | 1 | -86.442% |
| 2023-12-13 | 123.67 | 123.67 | 123.67 | 123.67 | +0.520% | 78 | 1 | -86.472% |
| 2023-12-12 | 123.03 | 123.03 | 123.03 | 123.03 | -6.661% | 122 | 1 | -86.402% |
| 2023-11-29 | 131.81 | 131.81 | 131.81 | 131.81 | -16.391% | 450 | 1 | -87.307% |
| 2023-10-30 | 157.65 | 157.65 | 157.65 | 157.65 | -2.438% | 27 | 1 | -89.388% |
| 2023-10-26 | 161.59 | 161.59 | 161.59 | 161.59 | +3.983% | 27 | 1 | -89.647% |
| 2023-10-25 | 155.50 | 155.50 | 155.30 | 155.40 | +0.883% | 9 | 1 | -89.234% |
| 2023-10-24 | 154.04 | 154.04 | 154.04 | 154.04 | -5.235% | 250 | 1 | -89.139% |
| 2023-07-14 | 162.55 | 162.55 | 162.55 | 162.55 | -3.359% | 40 | 1 | -89.708% |
| 2023-07-10 | 168.20 | 168.20 | 168.20 | 168.20 | -5.849% | 40 | 1 | -90.054% |
| 2023-06-09 | 178.65 | 178.65 | 178.65 | 178.65 | -4.918% | 35 | 1 | -90.635% |
| 2023-06-06 | 187.89 | 187.89 | 187.89 | 187.89 | -17.592% | 35 | 1 | -91.096% |
| 2023-05-16 | 227.60 | 228.00 | 227.60 | 228.00 | -3.185% | 50 | 1 | -92.662% |
| 2023-04-11 | 235.50 | 235.50 | 235.50 | 235.50 | +1.750% | 1 | 1 | -92.896% |
| 2023-03-31 | 231.45 | 231.45 | 231.45 | 231.45 | -8.518% | 1 | 1 | -92.772% |
| 2023-03-14 | 253.00 | 253.00 | 253.00 | 253.00 | +1.200% | 1 | 1 | -93.387% |
| 2023-03-10 | 250.00 | 250.00 | 250.00 | 250.00 | +126.162% | 1 | 1 | -93.308% |
| 2023-02-14 | 110.54 | 110.54 | 110.54 | 110.54 | -59.300% | 1 | 1 | -84.865% |
| 2023-01-20 | 271.60 | 271.60 | 271.60 | 271.60 | -1.480% | 1 | 1 | -93.840% |
| 2022-12-05 | 275.68 | 275.68 | 275.68 | 275.68 | 0.000% | 1 | 1 | -93.931% |