SPX271217P03200000
SPX Dec 17 2027 3200.00 Put
optionOPRA
EODOct 27, 2026
18.24USD+0.829%(+0.15)2Vol3,046OI
SPX271217P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.21 | 18.24 | 18.21 | 18.24 | +0.829% | 2 | 3,045 | 0.000% |
| 2026-10-19 | 18.07 | 18.09 | 18.07 | 18.09 | +4.025% | 4 | 3,043 | +0.829% |
| 2026-10-15 | 17.36 | 17.39 | 17.36 | 17.39 | +2.294% | 2 | 3,042 | +4.888% |
| 2026-10-12 | 16.98 | 17.00 | 16.98 | 17.00 | -0.643% | 7 | 3,040 | +7.294% |
| 2026-10-06 | 17.08 | 17.11 | 17.08 | 17.11 | -4.360% | 2 | 3,039 | +6.604% |
| 2026-09-25 | 17.89 | 17.89 | 17.89 | 17.89 | -0.056% | 1 | 3,038 | +1.956% |
| 2026-09-23 | 18.10 | 18.10 | 17.90 | 17.90 | -6.819% | 2 | 3,038 | +1.899% |
| 2026-09-02 | 19.23 | 19.23 | 19.21 | 19.21 | -8.086% | 2 | 3,037 | -5.049% |
| 2026-08-28 | 20.95 | 20.95 | 20.90 | 20.90 | -5.000% | 2 | 3,036 | -12.727% |
| 2026-08-26 | 22.00 | 22.00 | 22.00 | 22.00 | -3.678% | 4 | 3,032 | -17.091% |
| 2026-08-13 | 22.72 | 22.84 | 22.72 | 22.84 | -1.126% | 16 | 3,016 | -20.140% |
| 2026-08-06 | 23.10 | 23.10 | 23.10 | 23.10 | -0.858% | 27 | 3,033 | -21.039% |
| 2026-08-05 | 23.50 | 23.50 | 23.30 | 23.30 | -20.151% | 14 | 3,039 | -21.717% |
| 2026-07-27 | 29.18 | 29.18 | 29.18 | 29.18 | +6.109% | 5 | 3,034 | -37.491% |
| 2026-07-21 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 8 | 3,038 | -33.673% |
| 2026-07-06 | 27.50 | 27.50 | 27.50 | 27.50 | -3.846% | 204 | 3,132 | -33.673% |
| 2026-07-02 | 28.10 | 28.60 | 28.00 | 28.60 | +3.736% | 130 | 3,002 | -36.224% |
| 2026-06-30 | 27.56 | 27.57 | 27.56 | 27.57 | -3.263% | 3 | 3,002 | -33.841% |
| 2026-06-29 | 28.50 | 28.50 | 28.50 | 28.50 | -1.893% | 4 | 3,002 | -36.000% |
| 2026-06-15 | 29.05 | 29.05 | 29.05 | 29.05 | -10.201% | 2 | 3,004 | -37.212% |
| 2026-06-10 | 32.31 | 32.35 | 32.31 | 32.35 | +4.693% | 40 | 3,009 | -43.617% |
| 2026-06-08 | 30.80 | 30.90 | 30.80 | 30.90 | +3.935% | 2 | 3,010 | -40.971% |
| 2026-06-04 | 29.84 | 29.84 | 29.73 | 29.73 | +1.088% | 2 | 3,010 | -38.648% |
| 2026-06-02 | 29.50 | 29.50 | 29.41 | 29.41 | -4.544% | 6 | 3,011 | -37.980% |
| 2026-05-26 | 30.84 | 30.84 | 30.81 | 30.81 | -7.699% | 2 | 3,012 | -40.798% |
| 2026-05-19 | 33.34 | 33.38 | 33.34 | 33.38 | -9.170% | 2 | 3,012 | -45.357% |
| 2026-05-04 | 36.75 | 36.75 | 36.75 | 36.75 | -5.769% | 2 | 3,012 | -50.367% |
| 2026-04-14 | 39.00 | 39.00 | 39.00 | 39.00 | -2.985% | 2 | 3,012 | -53.231% |
| 2026-04-10 | 40.20 | 40.20 | 40.20 | 40.20 | -2.545% | 1 | 3,012 | -54.627% |
| 2026-04-08 | 41.25 | 41.25 | 41.25 | 41.25 | -21.890% | 1 | 3,011 | -55.782% |
| 2026-03-20 | 52.81 | 52.81 | 52.81 | 52.81 | +5.199% | 3 | 3,010 | -65.461% |
| 2026-03-13 | 50.20 | 50.20 | 50.20 | 50.20 | +4.802% | 1 | 3,013 | -63.665% |
| 2026-03-10 | 47.90 | 47.90 | 47.90 | 47.90 | +21.266% | 2 | 3,014 | -61.921% |
| 2026-01-27 | 39.36 | 39.50 | 39.36 | 39.50 | -1.275% | 2 | 3,013 | -53.823% |
| 2026-01-26 | 39.28 | 40.01 | 39.28 | 40.01 | +1.807% | 3 | 3,014 | -54.411% |
| 2026-01-22 | 39.95 | 39.95 | 39.30 | 39.30 | -1.995% | 5 | 3,014 | -53.588% |
| 2026-01-15 | 40.80 | 40.80 | 39.80 | 40.10 | -1.716% | 51 | 3,014 | -54.514% |
| 2026-01-08 | 40.80 | 40.80 | 40.80 | 40.80 | -0.098% | 10 | 3,001 | -55.294% |
| 2026-01-06 | 40.84 | 40.84 | 40.84 | 40.84 | -1.305% | 3 | 3,011 | -55.338% |
| 2025-12-30 | 41.35 | 41.38 | 41.35 | 41.38 | -1.406% | 2 | 3,011 | -55.921% |
| 2025-12-23 | 41.94 | 41.98 | 41.94 | 41.97 | -1.084% | 6 | 3,012 | -56.540% |
| 2025-12-22 | 42.43 | 42.43 | 42.43 | 42.43 | -29.635% | 1 | 3,012 | -57.012% |
| 2025-11-20 | 60.30 | 60.30 | 60.30 | 60.30 | +27.863% | 1 | 3,011 | -69.751% |
| 2025-10-30 | 47.00 | 47.16 | 47.00 | 47.16 | +0.726% | 2 | 3,012 | -61.323% |
| 2025-10-29 | 46.62 | 46.82 | 46.62 | 46.82 | +0.797% | 3 | 3,010 | -61.042% |
| 2025-10-24 | 46.45 | 46.45 | 46.45 | 46.45 | -3.430% | 2 | 3,007 | -60.732% |
| 2025-10-23 | 48.10 | 48.10 | 48.10 | 48.10 | -0.517% | 10 | 3,007 | -62.079% |
| 2025-10-20 | 48.30 | 48.35 | 48.30 | 48.35 | -13.661% | 2 | 3,017 | -62.275% |
| 2025-10-17 | 56.00 | 56.00 | 56.00 | 56.00 | +0.143% | 1 | 3,017 | -67.429% |
| 2025-10-16 | 54.33 | 55.92 | 54.33 | 55.92 | +11.617% | 2 | 3,017 | -67.382% |
| 2025-10-15 | 50.10 | 50.10 | 50.10 | 50.10 | +8.606% | 1 | 3,017 | -63.593% |
| 2025-09-19 | 46.13 | 46.13 | 46.13 | 46.13 | -1.411% | 1 | 3,017 | -60.460% |
| 2025-09-16 | 46.79 | 46.79 | 46.79 | 46.79 | +1.387% | 3 | 3,017 | -61.017% |
| 2025-09-15 | 45.90 | 46.30 | 45.90 | 46.15 | -1.389% | 4 | 3,020 | -60.477% |
| 2025-09-12 | 46.80 | 46.80 | 46.80 | 46.80 | -0.234% | 2 | 3,022 | -61.026% |
| 2025-09-11 | 46.84 | 46.91 | 46.84 | 46.91 | -0.085% | 2 | 3,024 | -61.117% |
| 2025-09-10 | 46.95 | 46.95 | 46.95 | 46.95 | -1.881% | 1 | 3,023 | -61.150% |
| 2025-09-04 | 48.38 | 48.40 | 47.85 | 47.85 | -4.108% | 3 | 3,023 | -61.881% |
| 2025-09-03 | 49.90 | 49.90 | 49.90 | 49.90 | +3.656% | 1 | 3,022 | -63.447% |
| 2025-08-22 | 48.14 | 48.14 | 48.14 | 48.14 | -3.139% | 3 | 3,021 | -62.111% |
| 2025-07-29 | 49.70 | 49.70 | 49.70 | 49.70 | -5.960% | 1 | 3,024 | -63.300% |
| 2025-07-17 | 52.85 | 52.85 | 52.85 | 52.85 | +1.830% | 1 | 3,023 | -65.487% |
| 2025-07-11 | 51.90 | 51.90 | 51.90 | 51.90 | +2.326% | 1 | 3,023 | -64.855% |
| 2025-07-10 | 50.72 | 50.72 | 50.72 | 50.72 | -2.274% | 1 | 3,022 | -64.038% |
| 2025-07-08 | 51.90 | 51.90 | 51.90 | 51.90 | -6.114% | 1 | 3,022 | -64.855% |
| 2025-06-26 | 55.28 | 55.28 | 55.28 | 55.28 | -2.349% | 2 | 3,021 | -67.004% |
| 2025-06-25 | 56.61 | 56.61 | 56.61 | 56.61 | +0.873% | 1 | 3,021 | -67.780% |
| 2025-06-24 | 56.12 | 56.12 | 56.12 | 56.12 | -26.400% | 1 | 3,020 | -67.498% |
| 2025-04-29 | 76.25 | 76.25 | 76.25 | 76.25 | -25.245% | 5 | 3,019 | -76.079% |
| 2025-04-04 | 102.00 | 102.00 | 102.00 | 102.00 | +50.221% | 40 | 2,415 | -82.118% |
| 2025-03-12 | 67.90 | 67.90 | 67.90 | 67.90 | +9.164% | 1 | 2,115 | -73.137% |
| 2025-03-07 | 62.20 | 62.20 | 62.20 | 62.20 | +21.913% | 40 | 2,014 | -70.675% |
| 2025-02-06 | 51.02 | 51.02 | 51.02 | 51.02 | -4.098% | 400 | 689 | -64.249% |
| 2025-01-15 | 53.10 | 53.20 | 53.10 | 53.20 | -9.060% | 2 | 618 | -65.714% |
| 2025-01-10 | 58.50 | 58.50 | 58.50 | 58.50 | +20.818% | 4 | 620 | -68.821% |
| 2025-01-06 | 48.42 | 48.42 | 48.42 | 48.42 | -17.695% | 4 | 618 | -62.330% |
| 2024-12-20 | 58.83 | 58.83 | 58.83 | 58.83 | +15.670% | 1 | 618 | -68.995% |
| 2024-12-17 | 50.86 | 50.86 | 50.86 | 50.86 | -6.559% | 3 | 618 | -64.137% |
| 2024-11-20 | 54.43 | 54.43 | 54.43 | 54.43 | +14.589% | 6 | 618 | -66.489% |
| 2024-11-12 | 47.50 | 47.50 | 47.50 | 47.50 | -21.384% | 2 | 233 | -61.600% |
| 2024-10-25 | 60.42 | 60.42 | 60.42 | 60.42 | -17.403% | 12 | 233 | -69.811% |
| 2024-07-24 | 73.15 | 73.15 | 73.15 | 73.15 | +9.440% | 6 | 233 | -75.065% |
| 2024-07-23 | 66.84 | 66.84 | 66.84 | 66.84 | -2.651% | 12 | 233 | -72.711% |
| 2024-07-22 | 68.66 | 68.66 | 68.66 | 68.66 | +0.102% | 4 | 233 | -73.434% |
| 2024-07-17 | 68.59 | 68.59 | 68.59 | 68.59 | +5.947% | 22 | 233 | -73.407% |
| 2024-07-16 | 64.74 | 64.74 | 64.74 | 64.74 | -4.372% | 12 | 233 | -71.826% |
| 2024-07-15 | 67.70 | 67.70 | 67.70 | 67.70 | +6.581% | 16 | 233 | -73.058% |
| 2024-07-11 | 63.52 | 63.52 | 63.52 | 63.52 | +0.986% | 2 | 233 | -71.285% |
| 2024-07-09 | 62.90 | 62.90 | 62.90 | 62.90 | -7.677% | 8 | 233 | -71.002% |
| 2024-06-25 | 68.13 | 68.13 | 68.13 | 68.13 | +0.516% | 12 | 233 | -73.228% |
| 2024-06-24 | 67.78 | 67.78 | 67.78 | 67.78 | -1.181% | 12 | 233 | -73.089% |
| 2024-06-20 | 69.17 | 69.29 | 68.59 | 68.59 | +3.516% | 48 | 233 | -73.407% |
| 2024-06-18 | 66.33 | 67.08 | 66.26 | 66.26 | -2.845% | 64 | 233 | -72.472% |
| 2024-06-07 | 68.20 | 68.20 | 68.20 | 68.20 | -6.190% | 20 | 233 | -73.255% |
| 2024-05-22 | 72.70 | 72.70 | 72.70 | 72.70 | -3.963% | 2 | 233 | -74.911% |
| 2024-05-14 | 75.70 | 75.70 | 75.70 | 75.70 | -4.899% | 2 | 233 | -75.905% |
| 2024-05-09 | 79.60 | 79.60 | 79.60 | 79.60 | -14.894% | 20 | 233 | -77.085% |
| 2024-03-19 | 93.30 | 93.53 | 93.30 | 93.53 | +0.972% | 14 | 233 | -80.498% |
| 2024-03-18 | 93.88 | 93.88 | 92.63 | 92.63 | -0.291% | 46 | 233 | -80.309% |
| 2024-03-14 | 95.81 | 95.95 | 92.90 | 92.90 | -1.714% | 10 | 233 | -80.366% |
| 2024-03-13 | 95.10 | 95.10 | 94.52 | 94.52 | -1.603% | 37 | 233 | -80.702% |
| 2024-03-08 | 96.06 | 96.06 | 96.06 | 96.06 | -3.185% | 2 | 233 | -81.012% |
| 2024-03-05 | 98.92 | 99.22 | 98.92 | 99.22 | +5.452% | 9 | 233 | -81.617% |
| 2024-03-04 | 94.44 | 94.53 | 94.09 | 94.09 | +1.063% | 29 | 233 | -80.614% |
| 2024-02-22 | 93.10 | 93.10 | 93.10 | 93.10 | -14.114% | 1 | 233 | -80.408% |
| 2024-02-06 | 108.40 | 108.40 | 108.40 | 108.40 | -19.751% | 3 | 233 | -83.173% |
| 2023-12-29 | 135.08 | 135.08 | 135.08 | 135.08 | -1.185% | 1 | 233 | -86.497% |
| 2023-12-22 | 136.70 | 136.70 | 136.70 | 136.70 | +1.522% | 1 | 233 | -86.657% |
| 2023-12-18 | 134.65 | 134.65 | 134.65 | 134.65 | -4.102% | 1 | 233 | -86.454% |
| 2023-11-30 | 140.41 | 140.41 | 140.41 | 140.41 | +0.293% | 1 | 233 | -87.009% |
| 2023-11-21 | 140.00 | 140.00 | 140.00 | 140.00 | -19.610% | 1 | 233 | -86.971% |
| 2023-10-30 | 174.15 | 174.15 | 174.15 | 174.15 | -1.163% | 27 | 233 | -89.526% |
| 2023-10-26 | 176.20 | 176.20 | 176.20 | 176.20 | +8.765% | 27 | 233 | -89.648% |
| 2023-09-19 | 162.00 | 162.00 | 162.00 | 162.00 | -1.220% | 1 | 233 | -88.741% |
| 2023-07-28 | 164.00 | 164.00 | 164.00 | 164.00 | +2.821% | 2 | 233 | -88.878% |
| 2023-07-27 | 159.50 | 159.50 | 159.50 | 159.50 | -11.399% | 1 | 233 | -88.564% |
| 2023-07-07 | 180.02 | 180.02 | 180.02 | 180.02 | -2.692% | 40 | 233 | -89.868% |
| 2023-06-16 | 185.00 | 185.00 | 185.00 | 185.00 | -2.632% | 1 | 233 | -90.141% |
| 2023-06-13 | 189.10 | 190.00 | 189.10 | 190.00 | -2.554% | 2 | 233 | -90.400% |
| 2023-06-09 | 193.31 | 194.98 | 193.31 | 194.98 | -5.359% | 41 | 233 | -90.645% |
| 2023-06-02 | 207.24 | 207.24 | 206.02 | 206.02 | -8.643% | 2 | 233 | -91.146% |
| 2023-05-19 | 225.00 | 225.51 | 225.00 | 225.51 | -1.952% | 2 | 233 | -91.912% |
| 2023-05-18 | 231.51 | 231.51 | 230.00 | 230.00 | -6.390% | 2 | 233 | -92.070% |
| 2023-05-16 | 245.70 | 245.70 | 245.70 | 245.70 | -6.868% | 1 | 233 | -92.576% |
| 2023-05-04 | 263.82 | 263.82 | 263.82 | 263.82 | +8.026% | 100 | 233 | -93.086% |
| 2023-04-27 | 244.22 | 244.22 | 244.22 | 244.22 | +0.230% | 1 | 233 | -92.531% |
| 2023-04-24 | 246.36 | 250.00 | 242.62 | 243.66 | -13.791% | 7 | 233 | -92.514% |
| 2023-03-13 | 282.64 | 282.64 | 282.64 | 282.64 | +19.788% | 1 | 233 | -93.547% |
| 2023-03-08 | 235.95 | 235.95 | 235.95 | 235.95 | -1.688% | 2 | 233 | -92.270% |
| 2023-02-17 | 240.00 | 240.00 | 240.00 | 240.00 | -4.713% | 1 | 233 | -92.400% |
| 2023-02-10 | 252.00 | 252.00 | 251.87 | 251.87 | +8.322% | 2 | 233 | -92.758% |
| 2023-02-08 | 232.52 | 232.52 | 232.52 | 232.52 | -6.992% | 5 | 233 | -92.156% |
| 2023-01-30 | 250.00 | 250.00 | 250.00 | 250.00 | -22.360% | 1 | 233 | -92.704% |
| 2022-12-27 | 322.00 | 322.00 | 322.00 | 322.00 | -1.378% | 1 | 233 | -94.335% |
| 2022-12-22 | 326.50 | 326.50 | 326.50 | 326.50 | +7.419% | 1 | 233 | -94.413% |
| 2022-12-14 | 303.95 | 303.95 | 303.95 | 303.95 | +0.413% | 1 | 233 | -93.999% |
| 2022-11-17 | 302.70 | 302.70 | 302.70 | 302.70 | +3.029% | 5 | 232 | -93.974% |
| 2022-11-01 | 293.80 | 293.80 | 293.80 | 293.80 | -12.922% | 1 | 227 | -93.792% |
| 2022-10-13 | 337.40 | 337.40 | 337.40 | 337.40 | +3.815% | 3 | 227 | -94.594% |
| 2022-10-06 | 325.00 | 325.00 | 325.00 | 325.00 | +4.839% | 2 | 228 | -94.388% |
| 2022-09-20 | 310.00 | 310.00 | 310.00 | 310.00 | 0.000% | 1 | 226 | -94.116% |