SPX271217P03700000
SPX Dec 17 2027 3700.00 Put
optionOPRA
EODOct 28, 2026
26.04USD-1.736%(-0.46)2Vol1,386OI
SPX271217P03700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 26.14 | 26.14 | 26.04 | 26.04 | -1.736% | 2 | 1,387 | 0.000% |
| 2026-10-27 | 26.50 | 26.50 | 26.50 | 26.50 | -2.895% | 2 | 1,385 | -1.736% |
| 2026-10-26 | 27.33 | 27.33 | 27.29 | 27.29 | +6.269% | 4 | 1,383 | -4.580% |
| 2026-10-19 | 25.63 | 25.71 | 25.63 | 25.68 | +3.257% | 24 | 1,371 | +1.402% |
| 2026-10-09 | 24.87 | 24.87 | 24.87 | 24.87 | -6.958% | 1 | 1,371 | +4.704% |
| 2026-09-24 | 26.73 | 26.73 | 26.73 | 26.73 | +2.808% | 1 | 1,371 | -2.581% |
| 2026-09-21 | 26.00 | 26.00 | 26.00 | 26.00 | -3.346% | 4 | 1,367 | +0.154% |
| 2026-09-04 | 26.90 | 26.90 | 26.90 | 26.90 | -2.182% | 10 | 1,431 | -3.197% |
| 2026-09-02 | 27.58 | 27.61 | 27.50 | 27.50 | -17.665% | 16 | 1,436 | -5.309% |
| 2026-08-17 | 33.60 | 33.60 | 33.40 | 33.40 | +2.454% | 9 | 1,441 | -22.036% |
| 2026-08-14 | 32.71 | 32.71 | 32.60 | 32.60 | -18.111% | 2 | 1,442 | -20.123% |
| 2026-07-22 | 39.81 | 39.81 | 39.81 | 39.81 | -6.986% | 134 | 1,456 | -34.589% |
| 2026-06-17 | 42.87 | 42.87 | 42.80 | 42.80 | +1.614% | 2 | 1,454 | -39.159% |
| 2026-06-16 | 42.32 | 42.32 | 42.08 | 42.12 | +0.333% | 17 | 1,450 | -38.177% |
| 2026-06-15 | 41.56 | 41.98 | 41.56 | 41.98 | -1.916% | 86 | 1,415 | -37.970% |
| 2026-06-03 | 42.73 | 42.80 | 42.73 | 42.80 | -37.881% | 4 | 1,417 | -39.159% |
| 2026-04-02 | 68.90 | 68.90 | 68.90 | 68.90 | -5.616% | 1 | 1,417 | -62.206% |
| 2026-03-24 | 73.00 | 73.00 | 73.00 | 73.00 | +0.968% | 1 | 1,417 | -64.329% |
| 2026-03-18 | 71.70 | 72.30 | 71.70 | 72.30 | +8.234% | 6 | 1,416 | -63.983% |
| 2026-03-02 | 66.80 | 66.80 | 66.80 | 66.80 | +6.726% | 7 | 1,410 | -61.018% |
| 2026-02-20 | 62.59 | 62.59 | 62.59 | 62.59 | +2.104% | 7 | 1,410 | -58.396% |
| 2026-02-11 | 61.20 | 61.30 | 61.20 | 61.30 | +0.988% | 4 | 1,410 | -57.520% |
| 2026-02-10 | 60.70 | 60.70 | 60.70 | 60.70 | -2.097% | 1 | 1,406 | -57.100% |
| 2026-02-06 | 62.00 | 62.00 | 62.00 | 62.00 | -1.743% | 1 | 1,406 | -58.000% |
| 2026-02-03 | 63.10 | 63.10 | 63.10 | 63.10 | +7.863% | 1 | 1,406 | -58.732% |
| 2026-02-02 | 58.50 | 58.50 | 58.50 | 58.50 | +0.343% | 1 | 1,406 | -55.487% |
| 2026-01-26 | 58.30 | 58.30 | 58.30 | 58.30 | -0.681% | 1 | 1,405 | -55.334% |
| 2026-01-23 | 58.40 | 58.80 | 58.40 | 58.70 | +1.910% | 4 | 1,405 | -55.639% |
| 2026-01-22 | 57.90 | 57.90 | 57.60 | 57.60 | -5.682% | 2 | 1,401 | -54.792% |
| 2026-01-21 | 61.07 | 61.07 | 61.07 | 61.07 | +3.333% | 15 | 1,401 | -57.360% |
| 2026-01-15 | 59.30 | 59.30 | 58.40 | 59.10 | -3.273% | 20 | 1,401 | -55.939% |
| 2025-12-31 | 61.10 | 61.10 | 61.10 | 61.10 | +1.142% | 1 | 1,393 | -57.381% |
| 2025-12-29 | 60.50 | 60.50 | 60.41 | 60.41 | -11.031% | 4 | 1,393 | -56.895% |
| 2025-12-15 | 67.90 | 67.90 | 67.90 | 67.90 | -3.606% | 2 | 1,392 | -61.649% |
| 2025-12-01 | 70.44 | 70.44 | 70.44 | 70.44 | -1.894% | 15 | 1,392 | -63.032% |
| 2025-11-26 | 72.50 | 72.50 | 71.80 | 71.80 | +12.363% | 12 | 1,407 | -63.733% |
| 2025-10-27 | 63.90 | 63.90 | 63.90 | 63.90 | -11.250% | 1 | 1,407 | -59.249% |
| 2025-10-20 | 72.00 | 72.00 | 72.00 | 72.00 | +2.740% | 1 | 1,407 | -63.833% |
| 2025-09-24 | 69.96 | 70.08 | 69.96 | 70.08 | -2.477% | 82 | 1,064 | -62.842% |
| 2025-08-29 | 71.86 | 71.86 | 71.86 | 71.86 | +2.321% | 1 | 1,063 | -63.763% |
| 2025-08-22 | 70.23 | 70.23 | 70.23 | 70.23 | -4.423% | 1 | 1,063 | -62.922% |
| 2025-08-08 | 73.48 | 73.48 | 73.48 | 73.48 | +3.347% | 2 | 1,062 | -64.562% |
| 2025-07-29 | 71.10 | 71.10 | 71.10 | 71.10 | -2.469% | 1 | 1,064 | -63.376% |
| 2025-07-23 | 73.80 | 73.80 | 72.90 | 72.90 | -3.046% | 2 | 1,064 | -64.280% |
| 2025-07-21 | 75.19 | 75.19 | 75.19 | 75.19 | -8.148% | 1 | 1,064 | -65.368% |
| 2025-06-27 | 81.95 | 81.95 | 81.86 | 81.86 | -9.447% | 4 | 1,064 | -68.190% |
| 2025-06-18 | 90.40 | 90.40 | 90.40 | 90.40 | -3.727% | 10 | 1,054 | -71.195% |
| 2025-05-30 | 93.90 | 93.90 | 93.90 | 93.90 | +5.340% | 20 | 1,054 | -72.268% |
| 2025-05-14 | 89.14 | 89.14 | 89.14 | 89.14 | -23.981% | 2 | 1,044 | -70.788% |
| 2025-05-06 | 117.26 | 117.26 | 117.26 | 117.26 | +2.045% | 2 | 1,042 | -77.793% |
| 2025-05-01 | 114.91 | 114.91 | 114.91 | 114.91 | -2.775% | 3 | 1,040 | -77.339% |
| 2025-04-29 | 118.19 | 118.19 | 118.19 | 118.19 | -7.520% | 1 | 1,037 | -77.968% |
| 2025-04-23 | 126.84 | 127.80 | 126.84 | 127.80 | -21.402% | 4 | 1,036 | -79.624% |
| 2025-04-21 | 162.60 | 162.60 | 162.60 | 162.60 | +13.587% | 2 | 1,038 | -83.985% |
| 2025-04-16 | 146.65 | 146.65 | 143.15 | 143.15 | -0.244% | 2 | 1,038 | -81.809% |
| 2025-04-11 | 143.50 | 143.50 | 143.50 | 143.50 | -20.256% | 404 | 1,036 | -81.854% |
| 2025-04-09 | 179.95 | 179.95 | 179.95 | 179.95 | +2.012% | 1 | 854 | -85.529% |
| 2025-04-08 | 176.40 | 176.50 | 176.40 | 176.40 | +104.049% | 4 | 854 | -85.238% |
| 2025-03-26 | 86.45 | 86.45 | 86.45 | 86.45 | +5.286% | 20 | 334 | -69.879% |
| 2025-03-24 | 82.11 | 82.11 | 82.11 | 82.11 | +10.363% | 1 | 316 | -68.286% |
| 2025-02-18 | 73.40 | 74.40 | 73.40 | 74.40 | -11.628% | 2 | 317 | -65.000% |
| 2024-12-31 | 84.46 | 84.46 | 84.19 | 84.19 | +7.385% | 6 | 227 | -69.070% |
| 2024-11-14 | 78.40 | 78.40 | 78.40 | 78.40 | -15.161% | 2 | 227 | -66.786% |
| 2024-10-28 | 92.41 | 92.41 | 92.41 | 92.41 | -22.475% | 4 | 2 | -71.821% |
| 2024-05-14 | 119.20 | 119.20 | 119.20 | 119.20 | -39.181% | 2 | 2 | -78.154% |
| 2024-01-18 | 195.99 | 195.99 | 195.99 | 195.99 | -8.548% | 10 | 2 | -86.714% |
| 2023-12-26 | 214.31 | 214.31 | 214.31 | 214.31 | +0.852% | 4 | 2 | -87.849% |
| 2023-12-15 | 213.25 | 213.25 | 212.50 | 212.50 | +0.307% | 6 | 2 | -87.746% |
| 2023-12-13 | 211.83 | 211.85 | 211.83 | 211.85 | -9.851% | 2 | 2 | -87.708% |
| 2023-11-03 | 235.00 | 235.00 | 235.00 | 235.00 | -38.690% | 1 | 2 | -88.919% |
| 2023-04-13 | 383.30 | 383.30 | 383.30 | 383.30 | -3.495% | 1 | 2 | -93.206% |
| 2023-04-05 | 397.18 | 397.18 | 397.18 | 397.18 | +0.953% | 1 | 2 | -93.444% |
| 2023-04-04 | 393.43 | 393.43 | 393.43 | 393.43 | +4.339% | 1 | 2 | -93.381% |
| 2023-04-03 | 377.07 | 377.07 | 377.07 | 377.07 | +0.245% | 1 | 2 | -93.094% |
| 2023-03-31 | 376.15 | 376.15 | 376.15 | 376.15 | +2.686% | 1 | 2 | -93.077% |
| 2023-02-21 | 366.31 | 366.31 | 366.31 | 366.31 | +1.454% | 1 | 2 | -92.891% |
| 2023-02-17 | 361.06 | 361.06 | 361.06 | 361.06 | -2.498% | 1 | 2 | -92.788% |
| 2023-02-10 | 370.31 | 370.31 | 370.31 | 370.31 | -11.711% | 1 | 2 | -92.968% |
| 2023-01-25 | 419.43 | 419.43 | 419.43 | 419.43 | +0.191% | 1 | 2 | -93.792% |
| 2023-01-18 | 418.63 | 418.63 | 418.63 | 418.63 | -1.054% | 1 | 2 | -93.780% |
| 2022-12-13 | 423.09 | 423.09 | 423.09 | 423.09 | +0.339% | 1 | 2 | -93.845% |
| 2022-11-23 | 421.66 | 421.66 | 421.66 | 421.66 | 0.000% | 1 | 0 | -93.824% |