SPX271217P03600000
SPX Dec 17 2027 3600.00 Put
optionOPRA
EODOct 28, 2026
24.34USD-1.497%(-0.37)4Vol6,168OI
SPX271217P03600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.33 | 24.34 | 24.33 | 24.34 | -1.497% | 4 | 6,168 | 0.000% |
| 2026-10-27 | 24.71 | 24.71 | 24.71 | 24.71 | -3.852% | 2 | 6,168 | -1.497% |
| 2026-10-16 | 25.70 | 25.70 | 25.70 | 25.70 | +12.080% | 127 | 6,157 | -5.292% |
| 2026-10-12 | 22.93 | 22.93 | 22.93 | 22.93 | -6.523% | 1 | 6,157 | +6.149% |
| 2026-10-02 | 24.40 | 24.53 | 24.40 | 24.53 | -1.486% | 20 | 6,157 | -0.775% |
| 2026-09-04 | 24.90 | 24.90 | 24.90 | 24.90 | -20.523% | 10 | 6,157 | -2.249% |
| 2026-08-17 | 31.33 | 31.33 | 31.33 | 31.33 | +2.721% | 2 | 6,157 | -22.311% |
| 2026-08-10 | 30.50 | 30.50 | 30.50 | 30.50 | -18.493% | 1 | 6,158 | -20.197% |
| 2026-07-27 | 37.42 | 37.42 | 37.42 | 37.42 | +0.700% | 3 | 6,170 | -34.955% |
| 2026-07-22 | 37.11 | 37.16 | 37.11 | 37.16 | -6.867% | 2 | 6,170 | -34.499% |
| 2026-06-22 | 39.90 | 39.90 | 39.90 | 39.90 | -0.275% | 2 | 6,170 | -38.997% |
| 2026-06-18 | 39.98 | 40.01 | 39.98 | 40.01 | +0.025% | 2 | 6,169 | -39.165% |
| 2026-06-17 | 39.27 | 40.00 | 39.25 | 40.00 | +1.781% | 4 | 6,167 | -39.150% |
| 2026-06-16 | 38.78 | 39.40 | 38.78 | 39.30 | +0.795% | 218 | 6,051 | -38.066% |
| 2026-06-15 | 39.14 | 39.18 | 38.95 | 38.99 | -2.354% | 184 | 5,959 | -37.574% |
| 2026-06-08 | 39.90 | 39.93 | 39.90 | 39.93 | -8.606% | 6 | 5,959 | -39.043% |
| 2026-06-05 | 43.47 | 43.69 | 43.47 | 43.69 | +13.245% | 2 | 5,959 | -44.289% |
| 2026-06-04 | 40.63 | 40.77 | 38.46 | 38.58 | -3.574% | 90 | 5,914 | -36.910% |
| 2026-06-03 | 39.94 | 40.03 | 39.92 | 40.01 | +1.626% | 282 | 5,850 | -39.165% |
| 2026-06-02 | 39.31 | 39.41 | 39.31 | 39.37 | +1.443% | 42 | 5,850 | -38.176% |
| 2026-06-01 | 38.71 | 38.82 | 38.63 | 38.81 | -1.921% | 42 | 5,850 | -37.284% |
| 2026-05-28 | 39.87 | 40.06 | 39.57 | 39.57 | -3.110% | 86 | 5,850 | -38.489% |
| 2026-05-26 | 40.77 | 40.84 | 40.77 | 40.84 | -6.330% | 2 | 5,850 | -40.402% |
| 2026-05-19 | 43.66 | 43.66 | 43.50 | 43.60 | -17.891% | 202 | 5,700 | -44.174% |
| 2026-04-14 | 53.10 | 53.10 | 53.10 | 53.10 | -5.901% | 1 | 5,700 | -54.162% |
| 2026-04-08 | 56.55 | 56.55 | 56.26 | 56.43 | -15.902% | 7 | 5,700 | -56.867% |
| 2026-03-18 | 66.50 | 67.10 | 66.50 | 67.10 | +4.193% | 11 | 5,700 | -63.726% |
| 2026-03-10 | 64.40 | 64.60 | 64.40 | 64.40 | -8.782% | 7 | 5,700 | -62.205% |
| 2026-03-03 | 70.60 | 70.60 | 70.60 | 70.60 | +14.443% | 1 | 5,696 | -65.524% |
| 2026-02-23 | 61.69 | 61.69 | 61.69 | 61.69 | -2.079% | 1 | 5,697 | -60.545% |
| 2026-02-13 | 63.00 | 63.00 | 63.00 | 63.00 | +6.780% | 1 | 5,697 | -61.365% |
| 2026-02-12 | 59.00 | 59.00 | 59.00 | 59.00 | +3.691% | 1 | 5,697 | -58.746% |
| 2026-02-11 | 56.90 | 56.90 | 56.70 | 56.90 | -7.929% | 208 | 5,698 | -57.223% |
| 2026-02-05 | 61.80 | 61.80 | 61.80 | 61.80 | +5.102% | 1 | 5,598 | -60.615% |
| 2026-01-29 | 58.20 | 58.80 | 58.20 | 58.80 | +9.497% | 2 | 5,598 | -58.605% |
| 2026-01-27 | 53.89 | 53.89 | 53.70 | 53.70 | -0.371% | 5 | 5,598 | -54.674% |
| 2026-01-26 | 53.60 | 53.90 | 53.51 | 53.90 | -2.178% | 8 | 5,598 | -54.842% |
| 2026-01-23 | 53.91 | 55.10 | 53.91 | 55.10 | +2.416% | 33 | 5,598 | -55.826% |
| 2026-01-22 | 53.25 | 53.90 | 53.25 | 53.80 | -8.736% | 10 | 5,598 | -54.758% |
| 2026-01-21 | 56.54 | 58.95 | 56.54 | 58.95 | -1.750% | 4 | 5,591 | -58.711% |
| 2026-01-20 | 60.05 | 60.67 | 60.00 | 60.00 | +11.732% | 3 | 5,591 | -59.433% |
| 2026-01-16 | 54.10 | 54.10 | 53.70 | 53.70 | -1.287% | 10 | 5,581 | -54.674% |
| 2026-01-15 | 54.90 | 55.00 | 54.30 | 54.40 | -4.073% | 19 | 5,581 | -55.257% |
| 2025-12-23 | 56.63 | 56.72 | 56.63 | 56.71 | -1.202% | 6 | 5,562 | -57.080% |
| 2025-12-22 | 57.40 | 57.40 | 57.40 | 57.40 | -9.033% | 1 | 5,562 | -57.596% |
| 2025-12-15 | 63.10 | 63.10 | 63.10 | 63.10 | -3.723% | 1 | 5,562 | -61.426% |
| 2025-12-01 | 65.54 | 65.54 | 65.54 | 65.54 | -9.350% | 15 | 5,561 | -62.862% |
| 2025-11-24 | 72.30 | 72.30 | 72.30 | 72.30 | +13.447% | 1 | 5,576 | -66.335% |
| 2025-10-30 | 63.45 | 63.73 | 63.45 | 63.73 | +1.352% | 2 | 5,575 | -61.808% |
| 2025-10-29 | 62.58 | 62.88 | 62.58 | 62.88 | +0.850% | 3 | 5,575 | -61.291% |
| 2025-10-24 | 62.36 | 62.36 | 62.35 | 62.35 | -4.077% | 2 | 5,575 | -60.962% |
| 2025-10-20 | 64.95 | 65.00 | 64.95 | 65.00 | -13.759% | 2 | 5,575 | -62.554% |
| 2025-10-16 | 73.15 | 75.37 | 73.15 | 75.37 | +19.978% | 2 | 5,575 | -67.706% |
| 2025-09-15 | 62.85 | 62.85 | 62.82 | 62.82 | -3.354% | 756 | 5,275 | -61.254% |
| 2025-09-09 | 65.05 | 65.05 | 64.81 | 65.00 | -2.197% | 10 | 4,719 | -62.554% |
| 2025-08-29 | 66.46 | 66.46 | 66.46 | 66.46 | -0.806% | 1 | 4,718 | -63.376% |
| 2025-07-25 | 67.00 | 67.00 | 67.00 | 67.00 | -2.758% | 2 | 4,718 | -63.672% |
| 2025-07-09 | 68.90 | 68.90 | 68.90 | 68.90 | -19.566% | 2 | 4,720 | -64.673% |
| 2025-06-20 | 85.68 | 85.68 | 85.66 | 85.66 | +4.924% | 800 | 4,720 | -71.585% |
| 2025-05-14 | 81.64 | 81.64 | 81.64 | 81.64 | -4.403% | 2 | 3,971 | -70.186% |
| 2025-05-12 | 85.40 | 85.40 | 85.40 | 85.40 | -16.886% | 2 | 3,969 | -71.499% |
| 2025-05-09 | 102.60 | 102.75 | 102.60 | 102.75 | -5.958% | 4 | 3,969 | -76.311% |
| 2025-05-07 | 109.26 | 109.26 | 109.26 | 109.26 | +1.960% | 1 | 3,968 | -77.723% |
| 2025-05-06 | 107.16 | 107.16 | 107.16 | 107.16 | -1.688% | 2 | 3,968 | -77.286% |
| 2025-05-01 | 105.11 | 109.00 | 105.11 | 109.00 | +1.029% | 5 | 3,966 | -77.670% |
| 2025-04-29 | 107.89 | 107.89 | 107.89 | 107.89 | -17.515% | 1 | 3,963 | -77.440% |
| 2025-04-22 | 130.80 | 130.80 | 130.80 | 130.80 | -10.288% | 2 | 3,962 | -81.391% |
| 2025-04-07 | 145.80 | 145.80 | 145.80 | 145.80 | +105.932% | 2 | 3,960 | -83.306% |
| 2025-01-23 | 70.80 | 70.80 | 70.80 | 70.80 | -7.680% | 1 | 3,808 | -65.621% |
| 2024-12-31 | 76.96 | 76.96 | 76.69 | 76.69 | -0.661% | 6 | 3,802 | -68.262% |
| 2024-12-30 | 77.20 | 77.20 | 77.20 | 77.20 | -2.869% | 1 | 3,802 | -68.472% |
| 2024-12-20 | 76.96 | 79.52 | 76.96 | 79.48 | +11.786% | 2,300 | 3,801 | -69.376% |
| 2024-12-09 | 71.10 | 71.10 | 71.10 | 71.10 | +1.877% | 1 | 1,408 | -65.767% |
| 2024-12-06 | 69.79 | 69.79 | 69.79 | 69.79 | +2.032% | 2 | 1,408 | -65.124% |
| 2024-12-04 | 68.40 | 68.40 | 68.40 | 68.40 | -4.202% | 1 | 1,408 | -64.415% |
| 2024-11-14 | 71.30 | 71.40 | 71.30 | 71.40 | +3.809% | 4 | 1,408 | -65.910% |
| 2024-11-11 | 68.82 | 68.82 | 68.78 | 68.78 | -30.595% | 4 | 409 | -64.612% |
| 2024-06-17 | 99.10 | 99.10 | 99.10 | 99.10 | -21.349% | 2 | 409 | -75.439% |
| 2024-03-22 | 126.00 | 126.00 | 126.00 | 126.00 | -6.570% | 2 | 409 | -80.683% |
| 2024-02-29 | 134.86 | 134.86 | 134.86 | 134.86 | -24.928% | 600 | 409 | -81.952% |
| 2024-01-18 | 179.64 | 179.64 | 179.64 | 179.64 | -6.095% | 10 | 409 | -86.451% |
| 2023-12-29 | 191.30 | 191.30 | 191.30 | 191.30 | -2.908% | 1 | 409 | -87.277% |
| 2023-12-26 | 198.31 | 198.31 | 197.03 | 197.03 | +0.449% | 5 | 409 | -87.647% |
| 2023-12-15 | 196.85 | 196.85 | 196.15 | 196.15 | +1.401% | 6 | 409 | -87.591% |
| 2023-12-13 | 193.44 | 193.44 | 193.44 | 193.44 | 0.000% | 250 | 409 | -87.417% |
| 2023-12-12 | 193.03 | 193.44 | 193.03 | 193.44 | -5.639% | 326 | 409 | -87.417% |
| 2023-12-01 | 205.00 | 205.00 | 205.00 | 205.00 | +5.578% | 1 | 409 | -88.127% |
| 2023-11-28 | 194.17 | 194.17 | 194.17 | 194.17 | -16.783% | 175 | 409 | -87.465% |
| 2023-10-20 | 233.33 | 233.33 | 233.33 | 233.33 | +16.142% | 2 | 409 | -89.568% |
| 2023-08-30 | 200.90 | 200.90 | 200.90 | 200.90 | -14.873% | 1 | 409 | -87.885% |
| 2023-07-24 | 236.00 | 236.00 | 236.00 | 236.00 | -11.805% | 1 | 409 | -89.686% |
| 2023-06-16 | 267.59 | 267.59 | 267.59 | 267.59 | -15.148% | 10 | 409 | -90.904% |
| 2023-05-22 | 315.36 | 315.36 | 315.36 | 315.36 | -10.523% | 1 | 409 | -92.282% |
| 2023-05-11 | 352.45 | 352.45 | 352.45 | 352.45 | +4.927% | 1 | 409 | -93.094% |
| 2023-04-19 | 335.90 | 335.90 | 335.90 | 335.90 | -4.682% | 1 | 409 | -92.754% |
| 2023-04-12 | 352.40 | 352.40 | 352.40 | 352.40 | -4.857% | 1 | 409 | -93.093% |
| 2023-04-05 | 372.46 | 372.46 | 370.39 | 370.39 | +5.799% | 3 | 409 | -93.429% |
| 2023-03-31 | 350.09 | 350.09 | 350.09 | 350.09 | -10.844% | 1 | 409 | -93.048% |
| 2023-03-23 | 382.71 | 392.67 | 382.71 | 392.67 | +4.378% | 2 | 409 | -93.801% |
| 2023-03-22 | 366.07 | 376.20 | 366.07 | 376.20 | +11.302% | 3 | 409 | -93.530% |
| 2023-03-08 | 338.00 | 338.00 | 338.00 | 338.00 | -10.102% | 1 | 409 | -92.799% |
| 2023-01-24 | 375.98 | 375.98 | 375.98 | 375.98 | -7.447% | 1 | 409 | -93.526% |
| 2023-01-19 | 406.23 | 406.23 | 406.23 | 406.23 | +1.304% | 1 | 409 | -94.008% |
| 2023-01-18 | 401.00 | 401.00 | 401.00 | 401.00 | -10.090% | 1 | 409 | -93.930% |
| 2022-12-22 | 446.00 | 446.00 | 446.00 | 446.00 | +11.380% | 1 | 409 | -94.543% |
| 2022-11-01 | 400.43 | 400.43 | 400.43 | 400.43 | -15.956% | 1 | 509 | -93.922% |
| 2022-10-12 | 476.45 | 476.45 | 476.45 | 476.45 | +1.725% | 1 | 508 | -94.891% |
| 2022-10-10 | 463.21 | 468.37 | 463.21 | 468.37 | +9.101% | 2 | 507 | -94.803% |
| 2022-10-06 | 429.30 | 429.30 | 429.30 | 429.30 | -0.163% | 1 | 506 | -94.330% |
| 2022-10-04 | 430.00 | 430.00 | 430.00 | 430.00 | -7.527% | 1 | 507 | -94.340% |
| 2022-09-30 | 465.00 | 465.00 | 465.00 | 465.00 | +2.613% | 1 | 506 | -94.766% |
| 2022-09-27 | 453.16 | 453.16 | 453.16 | 453.16 | +2.548% | 501 | 506 | -94.629% |
| 2022-07-01 | 441.90 | 441.90 | 441.90 | 441.90 | 0.000% | 5 | 0 | -94.492% |