SPX271217P03300000
SPX Dec 17 2027 3300.00 Put
optionOPRA
EODOct 26, 2026
19.90USD+8.506%(+1.56)2Vol1,471OI
SPX271217P03300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 19.94 | 19.94 | 19.90 | 19.90 | +8.506% | 2 | 1,471 | 0.000% |
| 2026-10-12 | 18.34 | 18.34 | 18.34 | 18.34 | -11.401% | 1 | 1,471 | +8.506% |
| 2026-09-11 | 20.77 | 20.77 | 20.70 | 20.70 | -0.241% | 2 | 1,471 | -3.865% |
| 2026-09-02 | 20.73 | 20.75 | 20.73 | 20.75 | -28.963% | 2 | 1,471 | -4.096% |
| 2026-07-29 | 29.21 | 29.21 | 29.21 | 29.21 | -9.286% | 1 | 1,471 | -31.873% |
| 2026-06-22 | 32.20 | 32.20 | 32.20 | 32.20 | +2.450% | 10 | 1,204 | -38.199% |
| 2026-06-15 | 31.14 | 31.56 | 31.14 | 31.43 | -11.985% | 3 | 1,204 | -36.685% |
| 2026-06-11 | 35.71 | 35.71 | 35.71 | 35.71 | +10.318% | 1 | 1,203 | -44.273% |
| 2026-06-03 | 32.37 | 32.37 | 32.37 | 32.37 | +2.567% | 2 | 1,202 | -38.523% |
| 2026-06-02 | 31.53 | 31.56 | 31.53 | 31.56 | +0.159% | 46 | 1,179 | -36.946% |
| 2026-06-01 | 31.30 | 31.51 | 31.30 | 31.51 | -0.348% | 44 | 1,157 | -36.845% |
| 2026-05-29 | 31.66 | 31.70 | 31.62 | 31.62 | -5.893% | 4 | 1,155 | -37.065% |
| 2026-05-21 | 33.62 | 33.62 | 33.60 | 33.60 | -2.750% | 2 | 1,154 | -40.774% |
| 2026-05-20 | 34.75 | 34.75 | 34.55 | 34.55 | -3.411% | 2 | 1,153 | -42.402% |
| 2026-05-19 | 35.84 | 35.84 | 35.77 | 35.77 | -7.018% | 2 | 1,152 | -44.367% |
| 2026-05-05 | 38.43 | 38.47 | 38.41 | 38.47 | -4.184% | 8 | 1,149 | -48.271% |
| 2026-04-23 | 40.20 | 40.20 | 40.15 | 40.15 | -2.549% | 4 | 1,149 | -50.436% |
| 2026-04-17 | 41.20 | 41.20 | 41.20 | 41.20 | -1.905% | 1 | 1,150 | -51.699% |
| 2026-04-15 | 42.00 | 42.00 | 42.00 | 42.00 | -0.380% | 1 | 1,151 | -52.619% |
| 2026-04-14 | 42.16 | 42.16 | 42.16 | 42.16 | -15.000% | 1 | 1,151 | -52.799% |
| 2026-04-06 | 49.60 | 49.60 | 49.60 | 49.60 | -11.744% | 1 | 1,152 | -59.879% |
| 2026-03-19 | 56.20 | 56.20 | 56.20 | 56.20 | +5.047% | 1 | 1,153 | -64.591% |
| 2026-03-18 | 53.10 | 53.50 | 53.00 | 53.50 | +1.847% | 10 | 1,154 | -62.804% |
| 2026-03-12 | 52.53 | 52.53 | 52.53 | 52.53 | +1.605% | 1 | 1,154 | -62.117% |
| 2026-03-10 | 51.40 | 51.80 | 51.40 | 51.70 | -8.818% | 9 | 1,154 | -61.509% |
| 2026-03-03 | 56.70 | 56.70 | 56.70 | 56.70 | +15.010% | 3 | 1,151 | -64.903% |
| 2026-03-02 | 49.10 | 49.30 | 49.10 | 49.30 | -1.400% | 2 | 1,151 | -59.635% |
| 2026-02-27 | 50.10 | 50.10 | 50.00 | 50.00 | +7.735% | 2 | 1,150 | -60.200% |
| 2026-02-25 | 46.41 | 46.41 | 46.41 | 46.41 | +3.340% | 1 | 1,150 | -57.121% |
| 2026-02-12 | 44.91 | 44.91 | 44.91 | 44.91 | -0.686% | 1 | 1,150 | -55.689% |
| 2026-02-11 | 45.22 | 45.22 | 45.22 | 45.22 | +2.773% | 1 | 1,150 | -55.993% |
| 2026-02-09 | 44.43 | 44.43 | 44.00 | 44.00 | -1.079% | 2 | 1,150 | -54.773% |
| 2026-02-03 | 44.40 | 44.48 | 44.40 | 44.48 | +0.406% | 2 | 1,150 | -55.261% |
| 2026-01-30 | 44.30 | 44.30 | 44.30 | 44.30 | +4.235% | 7 | 1,149 | -55.079% |
| 2026-01-22 | 42.60 | 42.80 | 42.50 | 42.50 | -5.429% | 10 | 1,149 | -53.176% |
| 2026-01-21 | 44.99 | 45.03 | 44.94 | 44.94 | +5.741% | 3 | 1,145 | -55.719% |
| 2026-01-16 | 43.30 | 43.30 | 42.50 | 42.50 | -3.343% | 19 | 1,128 | -53.176% |
| 2026-01-15 | 44.00 | 44.00 | 43.00 | 43.97 | -3.384% | 25 | 1,128 | -54.742% |
| 2026-01-14 | 46.79 | 46.79 | 45.51 | 45.51 | +4.958% | 7 | 1,104 | -56.273% |
| 2026-01-13 | 48.04 | 48.04 | 43.36 | 43.36 | +0.837% | 2 | 1,100 | -54.105% |
| 2026-01-09 | 43.00 | 43.00 | 43.00 | 43.00 | -3.523% | 1 | 1,099 | -53.721% |
| 2026-01-07 | 43.85 | 44.57 | 43.85 | 44.57 | -0.202% | 4 | 1,100 | -55.351% |
| 2026-01-06 | 44.66 | 44.66 | 44.66 | 44.66 | +0.157% | 2 | 1,102 | -55.441% |
| 2025-12-30 | 44.70 | 45.08 | 44.59 | 44.59 | -4.313% | 6 | 1,104 | -55.371% |
| 2025-12-29 | 46.60 | 46.60 | 46.60 | 46.60 | -21.217% | 1 | 1,104 | -57.296% |
| 2025-11-07 | 59.15 | 59.15 | 59.15 | 59.15 | +17.594% | 3 | 1,103 | -66.357% |
| 2025-09-29 | 50.30 | 50.30 | 50.30 | 50.30 | -5.273% | 5 | 1,100 | -60.437% |
| 2025-09-24 | 53.10 | 53.10 | 53.10 | 53.10 | +5.988% | 5 | 1,105 | -62.524% |
| 2025-09-15 | 50.10 | 50.10 | 50.10 | 50.10 | -3.263% | 1 | 1,100 | -60.279% |
| 2025-08-22 | 51.79 | 51.79 | 51.79 | 51.79 | -6.178% | 3 | 1,101 | -61.576% |
| 2025-08-04 | 55.20 | 55.20 | 55.20 | 55.20 | +6.154% | 1 | 1,104 | -63.949% |
| 2025-07-29 | 52.00 | 52.00 | 52.00 | 52.00 | -7.965% | 1 | 1,103 | -61.731% |
| 2025-07-15 | 56.50 | 56.50 | 56.50 | 56.50 | -8.738% | 7 | 1,103 | -64.779% |
| 2025-06-16 | 61.91 | 61.91 | 61.91 | 61.91 | -6.565% | 15 | 1,110 | -67.857% |
| 2025-06-13 | 66.26 | 66.26 | 66.26 | 66.26 | +2.808% | 2 | 1,095 | -69.967% |
| 2025-05-21 | 64.45 | 64.45 | 64.45 | 64.45 | +0.735% | 150 | 1,095 | -69.123% |
| 2025-05-20 | 63.98 | 63.98 | 63.98 | 63.98 | -45.456% | 7 | 1,024 | -68.897% |
| 2025-04-08 | 117.80 | 117.80 | 112.10 | 117.30 | +5.070% | 118 | 1,017 | -83.035% |
| 2025-04-07 | 111.64 | 111.64 | 111.64 | 111.64 | +82.418% | 3 | 902 | -82.175% |
| 2025-03-26 | 61.20 | 61.20 | 61.20 | 61.20 | -2.703% | 20 | 902 | -67.484% |
| 2025-02-03 | 62.90 | 62.90 | 62.90 | 62.90 | +0.479% | 4 | 782 | -68.362% |
| 2025-01-10 | 63.40 | 65.20 | 62.60 | 62.60 | -0.635% | 8 | 786 | -68.211% |
| 2025-01-06 | 55.00 | 63.00 | 55.00 | 63.00 | +16.473% | 2 | 792 | -68.413% |
| 2024-12-18 | 54.09 | 54.09 | 54.09 | 54.09 | -3.600% | 6 | 792 | -63.209% |
| 2024-12-17 | 56.11 | 56.11 | 56.11 | 56.11 | +8.740% | 3 | 786 | -64.534% |
| 2024-11-11 | 51.60 | 51.60 | 51.60 | 51.60 | -2.642% | 4 | 786 | -61.434% |
| 2024-11-07 | 54.30 | 54.30 | 53.00 | 53.00 | -34.398% | 22 | 120 | -62.453% |
| 2024-09-23 | 80.79 | 80.79 | 80.79 | 80.79 | -0.749% | 2 | 120 | -75.368% |
| 2024-07-30 | 81.40 | 81.40 | 81.40 | 81.40 | +8.202% | 2 | 120 | -75.553% |
| 2024-07-22 | 75.23 | 75.23 | 75.23 | 75.23 | +5.794% | 2 | 120 | -73.548% |
| 2024-07-16 | 71.11 | 71.11 | 71.11 | 71.11 | +2.508% | 4 | 120 | -72.015% |
| 2024-07-09 | 69.37 | 69.37 | 69.37 | 69.37 | -5.167% | 20 | 120 | -71.313% |
| 2024-06-27 | 73.15 | 73.15 | 73.15 | 73.15 | +0.137% | 8 | 120 | -72.796% |
| 2024-06-18 | 73.05 | 73.05 | 73.05 | 73.05 | -7.997% | 204 | 120 | -72.758% |
| 2024-06-03 | 79.40 | 79.40 | 79.40 | 79.40 | -2.529% | 8 | 120 | -74.937% |
| 2024-05-16 | 81.46 | 81.46 | 81.46 | 81.46 | +1.571% | 20 | 120 | -75.571% |
| 2024-05-15 | 80.20 | 80.20 | 80.20 | 80.20 | -6.885% | 2 | 120 | -75.187% |
| 2024-05-08 | 86.13 | 86.13 | 86.13 | 86.13 | -4.512% | 2 | 120 | -76.895% |
| 2024-05-02 | 94.07 | 94.07 | 90.20 | 90.20 | -1.818% | 8 | 120 | -77.938% |
| 2024-04-26 | 91.87 | 91.87 | 91.87 | 91.87 | -4.995% | 4 | 120 | -78.339% |
| 2024-04-25 | 96.70 | 96.70 | 96.70 | 96.70 | +6.147% | 2 | 120 | -79.421% |
| 2024-04-24 | 91.10 | 91.10 | 91.10 | 91.10 | -6.660% | 2 | 120 | -78.156% |
| 2024-04-10 | 97.60 | 97.60 | 97.60 | 97.60 | -1.643% | 404 | 120 | -79.611% |
| 2024-03-25 | 99.23 | 99.23 | 99.23 | 99.23 | +1.121% | 8 | 120 | -79.946% |
| 2024-03-22 | 98.13 | 98.13 | 98.13 | 98.13 | +2.851% | 8 | 120 | -79.721% |
| 2024-03-21 | 95.41 | 95.41 | 95.41 | 95.41 | -36.436% | 20 | 120 | -79.143% |
| 2023-11-28 | 150.10 | 150.10 | 150.10 | 150.10 | -19.388% | 18 | 120 | -86.742% |
| 2023-10-25 | 186.30 | 186.30 | 186.20 | 186.20 | +5.079% | 5 | 120 | -89.313% |
| 2023-08-30 | 177.00 | 177.20 | 177.00 | 177.20 | -7.708% | 15 | 120 | -88.770% |
| 2023-07-14 | 192.00 | 192.00 | 192.00 | 192.00 | -2.883% | 40 | 120 | -89.635% |
| 2023-07-10 | 197.70 | 197.70 | 197.70 | 197.70 | -28.421% | 40 | 120 | -89.934% |
| 2023-05-11 | 276.00 | 276.20 | 276.00 | 276.20 | -13.406% | 20 | 120 | -92.795% |
| 2023-03-23 | 318.96 | 318.96 | 318.96 | 318.96 | +10.290% | 1 | 120 | -93.761% |
| 2023-03-14 | 289.20 | 289.20 | 289.20 | 289.20 | -11.015% | 1 | 120 | -93.119% |
| 2022-12-13 | 325.00 | 325.00 | 325.00 | 325.00 | +2.169% | 80 | 120 | -93.877% |
| 2022-11-22 | 318.10 | 318.10 | 318.10 | 318.10 | -2.989% | 5 | 120 | -93.744% |
| 2022-11-17 | 327.90 | 327.90 | 327.90 | 327.90 | -6.621% | 5 | 115 | -93.931% |
| 2022-09-22 | 349.31 | 351.15 | 349.31 | 351.15 | +2.886% | 3 | 113 | -94.333% |
| 2022-07-01 | 344.80 | 344.80 | 341.30 | 341.30 | 0.000% | 30 | 0 | -94.169% |