SPX271217P03500000
SPX Dec 17 2027 3500.00 Put
optionOPRA
EODOct 26, 2026
23.70USD-3.659%(-0.90)1Vol5,206OI
SPX271217P03500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 23.70 | 23.70 | 23.70 | 23.70 | -3.659% | 1 | 5,206 | 0.000% |
| 2026-10-23 | 25.08 | 25.08 | 24.60 | 24.60 | +10.512% | 11 | 5,196 | -3.659% |
| 2026-10-20 | 22.26 | 22.26 | 22.26 | 22.26 | -10.960% | 2 | 5,196 | +6.469% |
| 2026-10-16 | 24.00 | 25.00 | 24.00 | 25.00 | +13.792% | 2 | 5,192 | -5.200% |
| 2026-10-15 | 21.97 | 21.97 | 21.97 | 21.97 | +1.619% | 150 | 5,193 | +7.874% |
| 2026-10-14 | 21.55 | 21.62 | 21.45 | 21.62 | +1.598% | 800 | 5,310 | +9.621% |
| 2026-10-12 | 21.24 | 21.28 | 21.24 | 21.28 | -0.746% | 2 | 5,309 | +11.372% |
| 2026-10-07 | 21.38 | 21.44 | 21.36 | 21.44 | -5.965% | 150 | 5,312 | +10.541% |
| 2026-10-02 | 22.80 | 22.80 | 22.80 | 22.80 | +1.786% | 1 | 5,313 | +3.947% |
| 2026-09-30 | 22.40 | 22.40 | 22.40 | 22.40 | +1.818% | 1 | 5,313 | +5.804% |
| 2026-09-22 | 22.00 | 22.00 | 22.00 | 22.00 | -4.348% | 1 | 5,314 | +7.727% |
| 2026-09-21 | 23.00 | 23.00 | 23.00 | 23.00 | -2.954% | 1 | 5,315 | +3.043% |
| 2026-09-18 | 23.70 | 23.70 | 23.70 | 23.70 | -6.101% | 1 | 5,316 | 0.000% |
| 2026-09-10 | 25.18 | 25.24 | 24.90 | 25.24 | +9.787% | 100 | 5,285 | -6.101% |
| 2026-09-03 | 23.08 | 23.08 | 22.99 | 22.99 | -2.996% | 100 | 5,285 | +3.088% |
| 2026-09-02 | 24.58 | 24.63 | 23.70 | 23.70 | -15.054% | 115 | 5,170 | 0.000% |
| 2026-08-25 | 27.90 | 27.90 | 27.90 | 27.90 | -4.124% | 1 | 5,170 | -15.054% |
| 2026-08-20 | 29.10 | 29.10 | 29.10 | 29.10 | -1.356% | 47 | 5,170 | -18.557% |
| 2026-08-18 | 29.50 | 29.50 | 29.50 | 29.50 | +1.027% | 53 | 5,170 | -19.661% |
| 2026-08-17 | 29.20 | 29.20 | 29.20 | 29.20 | +2.456% | 7 | 5,166 | -18.836% |
| 2026-08-13 | 28.35 | 28.50 | 28.35 | 28.50 | -0.384% | 2 | 5,168 | -16.842% |
| 2026-08-10 | 28.61 | 28.61 | 28.61 | 28.61 | +0.210% | 4 | 5,168 | -17.162% |
| 2026-08-07 | 28.64 | 28.64 | 28.55 | 28.55 | -0.523% | 100 | 5,068 | -16.988% |
| 2026-08-06 | 28.70 | 28.70 | 28.70 | 28.70 | -4.333% | 100 | 4,968 | -17.422% |
| 2026-08-04 | 30.50 | 30.50 | 30.00 | 30.00 | -5.363% | 26 | 4,943 | -21.000% |
| 2026-08-03 | 31.70 | 31.70 | 31.70 | 31.70 | -13.151% | 1 | 4,943 | -25.237% |
| 2026-07-29 | 34.50 | 36.50 | 33.61 | 36.50 | +5.309% | 201 | 4,760 | -35.068% |
| 2026-07-22 | 34.56 | 34.66 | 34.56 | 34.66 | +0.961% | 2 | 4,759 | -31.621% |
| 2026-07-13 | 34.33 | 34.33 | 34.33 | 34.33 | -4.373% | 100 | 4,845 | -30.964% |
| 2026-07-02 | 35.90 | 35.90 | 35.90 | 35.90 | -2.815% | 2 | 4,845 | -33.983% |
| 2026-06-17 | 37.64 | 37.64 | 36.94 | 36.94 | +1.012% | 163 | 4,713 | -35.842% |
| 2026-06-16 | 36.60 | 36.75 | 36.57 | 36.57 | +1.022% | 19 | 4,755 | -35.193% |
| 2026-06-15 | 36.38 | 36.38 | 36.20 | 36.20 | -5.012% | 2 | 4,754 | -34.530% |
| 2026-06-12 | 38.11 | 38.11 | 38.11 | 38.11 | +2.117% | 2 | 4,754 | -37.812% |
| 2026-06-08 | 37.32 | 37.32 | 37.32 | 37.32 | -5.638% | 2 | 4,754 | -36.495% |
| 2026-06-05 | 37.07 | 39.55 | 37.07 | 39.55 | +10.167% | 4 | 4,752 | -40.076% |
| 2026-06-04 | 37.01 | 37.07 | 35.80 | 35.90 | -3.624% | 316 | 4,599 | -33.983% |
| 2026-06-03 | 37.20 | 37.25 | 37.13 | 37.25 | +2.476% | 52 | 4,599 | -36.376% |
| 2026-06-02 | 36.42 | 36.42 | 36.35 | 36.35 | -0.137% | 2 | 4,599 | -34.801% |
| 2026-06-01 | 36.12 | 36.40 | 36.10 | 36.40 | -1.114% | 50 | 4,577 | -34.890% |
| 2026-05-28 | 36.94 | 36.94 | 36.81 | 36.81 | -3.081% | 2 | 4,577 | -35.615% |
| 2026-05-26 | 37.30 | 37.98 | 37.30 | 37.98 | -7.704% | 3 | 4,575 | -37.599% |
| 2026-05-15 | 41.40 | 41.59 | 41.15 | 41.15 | +1.731% | 32 | 4,605 | -42.406% |
| 2026-05-14 | 41.86 | 41.86 | 40.45 | 40.45 | -2.881% | 20 | 4,585 | -41.409% |
| 2026-05-13 | 41.40 | 41.69 | 41.15 | 41.65 | -4.472% | 10 | 4,575 | -43.097% |
| 2026-05-05 | 44.10 | 44.10 | 43.60 | 43.60 | -6.738% | 2 | 4,500 | -45.642% |
| 2026-04-17 | 46.75 | 46.75 | 46.75 | 46.75 | -4.592% | 131 | 4,500 | -49.305% |
| 2026-04-16 | 49.04 | 49.07 | 49.00 | 49.00 | +0.020% | 200 | 4,500 | -51.633% |
| 2026-04-15 | 48.65 | 49.01 | 48.65 | 48.99 | -16.542% | 58 | 4,607 | -51.623% |
| 2026-04-01 | 58.70 | 58.70 | 58.70 | 58.70 | -5.929% | 2 | 4,941 | -59.625% |
| 2026-03-31 | 63.00 | 63.00 | 62.40 | 62.40 | -9.038% | 4 | 4,942 | -62.019% |
| 2026-03-30 | 70.30 | 70.30 | 68.60 | 68.60 | -4.722% | 200 | 4,939 | -65.452% |
| 2026-03-27 | 72.00 | 72.00 | 72.00 | 72.00 | +16.317% | 1 | 4,739 | -67.083% |
| 2026-03-18 | 61.70 | 61.90 | 61.70 | 61.90 | -8.957% | 3 | 4,739 | -61.712% |
| 2026-03-09 | 64.71 | 67.99 | 64.71 | 67.99 | +7.921% | 130 | 4,736 | -65.142% |
| 2026-03-06 | 63.00 | 63.00 | 63.00 | 63.00 | +13.106% | 1 | 4,709 | -62.381% |
| 2026-03-05 | 55.70 | 55.70 | 55.70 | 55.70 | -2.622% | 1 | 4,710 | -57.451% |
| 2026-02-17 | 57.20 | 57.20 | 57.20 | 57.20 | -1.549% | 30 | 4,721 | -58.566% |
| 2026-02-13 | 58.10 | 58.10 | 58.10 | 58.10 | +10.121% | 2 | 4,689 | -59.208% |
| 2026-02-06 | 52.76 | 52.76 | 52.76 | 52.76 | -3.370% | 2 | 4,689 | -55.080% |
| 2026-02-04 | 54.60 | 54.60 | 54.60 | 54.60 | +2.439% | 1 | 4,687 | -56.593% |
| 2026-01-30 | 53.50 | 53.50 | 53.30 | 53.30 | -2.381% | 3 | 4,688 | -55.535% |
| 2026-01-29 | 54.60 | 54.60 | 54.60 | 54.60 | +9.661% | 6 | 4,687 | -56.593% |
| 2026-01-27 | 49.79 | 49.79 | 49.79 | 49.79 | +0.201% | 1 | 4,693 | -52.400% |
| 2026-01-26 | 49.68 | 49.69 | 49.68 | 49.69 | -3.888% | 3 | 4,693 | -52.304% |
| 2026-01-23 | 50.78 | 51.70 | 50.78 | 51.70 | +4.024% | 2 | 4,693 | -54.159% |
| 2026-01-22 | 49.70 | 49.70 | 49.70 | 49.70 | -4.971% | 3 | 4,693 | -52.314% |
| 2026-01-21 | 52.30 | 52.30 | 52.30 | 52.30 | -6.104% | 1 | 4,693 | -54.685% |
| 2026-01-20 | 54.60 | 55.70 | 54.60 | 55.70 | +12.072% | 3 | 4,692 | -57.451% |
| 2026-01-16 | 50.40 | 50.40 | 49.70 | 49.70 | -1.972% | 17 | 4,688 | -52.314% |
| 2026-01-15 | 51.22 | 51.39 | 50.30 | 50.70 | -6.094% | 41 | 4,688 | -53.254% |
| 2026-01-14 | 54.82 | 54.82 | 53.99 | 53.99 | +7.187% | 3 | 4,682 | -56.103% |
| 2026-01-13 | 50.71 | 50.71 | 50.37 | 50.37 | -1.947% | 2 | 4,683 | -52.948% |
| 2026-01-09 | 51.17 | 51.37 | 51.17 | 51.37 | -0.272% | 6 | 4,684 | -53.864% |
| 2026-01-08 | 51.51 | 51.51 | 51.51 | 51.51 | -1.586% | 4 | 4,688 | -53.990% |
| 2026-01-07 | 51.40 | 52.34 | 51.40 | 52.34 | +0.965% | 5 | 4,688 | -54.719% |
| 2026-01-06 | 52.06 | 52.09 | 51.84 | 51.84 | -2.004% | 9 | 4,689 | -54.282% |
| 2026-01-05 | 52.40 | 52.90 | 52.25 | 52.90 | -0.788% | 25 | 4,690 | -55.198% |
| 2026-01-02 | 53.32 | 53.32 | 53.32 | 53.32 | -9.320% | 1 | 4,699 | -55.551% |
| 2025-12-15 | 58.80 | 58.80 | 58.80 | 58.80 | +2.528% | 1 | 4,699 | -59.694% |
| 2025-12-05 | 57.35 | 57.35 | 57.35 | 57.35 | -6.137% | 1 | 4,698 | -58.675% |
| 2025-12-01 | 61.10 | 61.10 | 61.10 | 61.10 | -1.452% | 1 | 4,698 | -61.211% |
| 2025-11-12 | 62.00 | 62.00 | 62.00 | 62.00 | +3.333% | 150 | 4,628 | -61.774% |
| 2025-10-01 | 60.00 | 60.00 | 60.00 | 60.00 | -0.448% | 26 | 4,478 | -60.500% |
| 2025-09-24 | 60.27 | 60.27 | 60.27 | 60.27 | -4.937% | 2 | 4,452 | -60.677% |
| 2025-09-02 | 63.40 | 63.40 | 63.40 | 63.40 | -2.880% | 10 | 4,451 | -62.618% |
| 2025-07-11 | 65.28 | 65.28 | 65.28 | 65.28 | -18.011% | 1 | 4,451 | -63.695% |
| 2025-06-20 | 79.62 | 79.62 | 79.62 | 79.62 | +10.140% | 2 | 4,450 | -70.234% |
| 2025-06-16 | 72.29 | 72.29 | 72.29 | 72.29 | +0.584% | 1 | 4,450 | -67.215% |
| 2025-06-11 | 71.87 | 71.87 | 71.87 | 71.87 | -4.757% | 125 | 4,401 | -67.024% |
| 2025-05-15 | 75.15 | 75.46 | 75.15 | 75.46 | -39.559% | 2 | 4,276 | -68.593% |
| 2025-04-11 | 124.87 | 124.87 | 124.85 | 124.85 | +26.366% | 4 | 4,421 | -81.017% |
| 2025-04-09 | 111.57 | 111.57 | 98.80 | 98.80 | -30.618% | 4 | 4,421 | -76.012% |
| 2025-04-08 | 108.81 | 147.50 | 108.81 | 142.40 | +11.774% | 10 | 3,819 | -83.357% |
| 2025-04-07 | 127.40 | 127.40 | 127.40 | 127.40 | +1.798% | 1 | 3,814 | -81.397% |
| 2025-04-04 | 125.15 | 125.15 | 125.15 | 125.15 | +55.292% | 2 | 3,813 | -81.063% |
| 2025-04-01 | 78.00 | 80.59 | 77.80 | 80.59 | -5.155% | 5 | 3,813 | -70.592% |
| 2025-03-31 | 84.97 | 84.97 | 84.97 | 84.97 | +4.901% | 1 | 3,815 | -72.108% |
| 2025-03-18 | 81.00 | 81.00 | 81.00 | 81.00 | +1.250% | 1 | 3,115 | -70.741% |
| 2025-03-14 | 80.00 | 80.00 | 80.00 | 80.00 | +13.234% | 2 | 3,116 | -70.375% |
| 2025-02-26 | 70.65 | 70.65 | 70.65 | 70.65 | +9.705% | 1 | 3,115 | -66.454% |
| 2025-01-30 | 64.40 | 64.40 | 64.40 | 64.40 | +0.468% | 10 | 3,115 | -63.199% |
| 2025-01-24 | 64.10 | 64.10 | 64.10 | 64.10 | -7.504% | 10 | 3,115 | -63.027% |
| 2024-12-31 | 69.30 | 69.30 | 69.30 | 69.30 | -28.261% | 5 | 3,105 | -65.801% |
| 2024-09-24 | 96.60 | 96.60 | 96.60 | 96.60 | -1.429% | 60 | 3,105 | -75.466% |
| 2024-08-01 | 98.00 | 98.00 | 98.00 | 98.00 | +1.502% | 20 | 9 | -75.816% |
| 2024-05-31 | 96.55 | 96.55 | 96.55 | 96.55 | +1.525% | 2 | 9 | -75.453% |
| 2024-05-22 | 95.10 | 95.10 | 95.10 | 95.10 | -1.400% | 20 | 9 | -75.079% |
| 2024-05-21 | 96.45 | 96.45 | 96.45 | 96.45 | -4.030% | 2 | 9 | -75.428% |
| 2024-05-14 | 99.70 | 100.50 | 99.70 | 100.50 | -5.340% | 22 | 9 | -76.418% |
| 2024-05-07 | 106.17 | 106.17 | 106.17 | 106.17 | -17.927% | 2 | 9 | -77.677% |
| 2024-04-17 | 129.36 | 129.36 | 129.36 | 129.36 | +4.745% | 2 | 9 | -81.679% |
| 2024-03-04 | 123.50 | 123.50 | 123.50 | 123.50 | -0.040% | 2 | 9 | -80.810% |
| 2024-02-23 | 123.55 | 123.55 | 123.55 | 123.55 | -13.237% | 2,500 | 9 | -80.817% |
| 2024-02-13 | 142.40 | 142.40 | 142.40 | 142.40 | -0.801% | 1 | 9 | -83.357% |
| 2024-02-05 | 143.55 | 143.55 | 143.55 | 143.55 | -11.059% | 1 | 9 | -83.490% |
| 2024-01-31 | 161.40 | 161.40 | 161.40 | 161.40 | -12.044% | 1 | 9 | -85.316% |
| 2024-01-03 | 183.50 | 183.50 | 183.50 | 183.50 | +2.778% | 1 | 9 | -87.084% |
| 2023-12-12 | 178.54 | 178.54 | 178.54 | 178.54 | -3.643% | 175 | 9 | -86.726% |
| 2023-11-29 | 185.29 | 185.29 | 185.29 | 185.29 | -7.030% | 300 | 9 | -87.209% |
| 2023-11-02 | 199.30 | 199.30 | 199.30 | 199.30 | -8.414% | 1 | 9 | -88.108% |
| 2023-10-24 | 217.61 | 217.61 | 217.61 | 217.61 | +11.498% | 525 | 9 | -89.109% |
| 2023-10-17 | 195.17 | 195.17 | 195.17 | 195.17 | +1.810% | 52 | 9 | -87.857% |
| 2023-10-13 | 210.40 | 210.40 | 191.70 | 191.70 | -11.899% | 2 | 9 | -87.637% |
| 2023-09-27 | 217.59 | 217.59 | 217.59 | 217.59 | +7.500% | 4 | 9 | -89.108% |
| 2023-09-01 | 202.41 | 202.41 | 202.41 | 202.41 | -12.751% | 1 | 9 | -88.291% |
| 2023-07-13 | 231.99 | 231.99 | 231.99 | 231.99 | -1.180% | 1 | 9 | -89.784% |
| 2023-07-11 | 234.76 | 234.76 | 234.76 | 234.76 | -9.110% | 1 | 9 | -89.905% |
| 2023-06-26 | 258.29 | 258.29 | 258.29 | 258.29 | -2.174% | 3 | 9 | -90.824% |
| 2023-06-05 | 264.03 | 264.03 | 264.03 | 264.03 | -8.820% | 1 | 9 | -91.024% |
| 2023-05-31 | 289.57 | 289.57 | 289.57 | 289.57 | +5.582% | 1 | 9 | -91.815% |
| 2023-05-26 | 281.91 | 281.91 | 274.26 | 274.26 | -20.407% | 4 | 9 | -91.359% |
| 2023-05-04 | 339.49 | 344.58 | 339.49 | 344.58 | +6.873% | 3 | 9 | -93.122% |
| 2023-05-03 | 322.42 | 322.42 | 322.42 | 322.42 | -2.146% | 1 | 9 | -92.649% |
| 2023-04-26 | 329.49 | 329.49 | 329.49 | 329.49 | -2.350% | 1 | 9 | -92.807% |
| 2023-03-14 | 337.42 | 337.42 | 337.42 | 337.42 | +9.445% | 10 | 9 | -92.976% |
| 2023-02-27 | 308.30 | 308.30 | 308.30 | 308.30 | -1.940% | 1 | 9 | -92.313% |
| 2023-02-03 | 314.40 | 314.40 | 314.40 | 314.40 | -11.297% | 1 | 9 | -92.462% |
| 2023-01-25 | 354.44 | 354.44 | 354.44 | 354.44 | +1.997% | 1 | 9 | -93.313% |
| 2023-01-23 | 347.50 | 347.50 | 347.50 | 347.50 | -12.469% | 1 | 9 | -93.180% |
| 2022-12-28 | 397.00 | 397.00 | 397.00 | 397.00 | +8.269% | 1 | 9 | -94.030% |
| 2022-12-02 | 366.68 | 366.68 | 366.68 | 366.68 | -0.683% | 1 | 9 | -93.537% |
| 2022-11-22 | 369.20 | 369.20 | 369.20 | 369.20 | -3.300% | 5 | 9 | -93.581% |
| 2022-10-26 | 381.80 | 381.80 | 381.80 | 381.80 | -6.878% | 1 | 4 | -93.793% |
| 2022-10-18 | 410.00 | 410.00 | 410.00 | 410.00 | -2.984% | 1 | 5 | -94.220% |
| 2022-09-27 | 422.61 | 422.61 | 422.61 | 422.61 | +6.569% | 1 | 5 | -94.392% |
| 2022-09-15 | 396.56 | 396.56 | 396.56 | 396.56 | +4.155% | 1 | 5 | -94.024% |
| 2022-09-13 | 380.74 | 380.74 | 380.74 | 380.74 | -0.761% | 1 | 4 | -93.775% |
| 2022-08-23 | 383.66 | 383.66 | 383.66 | 383.66 | -2.753% | 1 | 4 | -93.823% |
| 2022-08-12 | 394.52 | 394.52 | 394.52 | 394.52 | -7.975% | 1 | 3 | -93.993% |
| 2022-07-26 | 428.71 | 428.71 | 428.71 | 428.71 | +3.581% | 1 | 2 | -94.472% |
| 2022-07-18 | 413.89 | 413.89 | 413.89 | 413.89 | 0.000% | 1 | 1 | -94.274% |