SPX271217P03800000
SPX Dec 17 2027 3800.00 Put
optionOPRA
EODOct 23, 2026
30.90USD+14.870%(+4.00)10Vol1,199OI
SPX271217P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.90 | 30.90 | 30.90 | 30.90 | +14.870% | 10 | 1,199 | 0.000% |
| 2026-10-14 | 26.90 | 26.90 | 26.90 | 26.90 | +1.128% | 56 | 1,182 | +14.870% |
| 2026-10-09 | 26.60 | 26.60 | 26.60 | 26.60 | -5.674% | 4 | 1,178 | +16.165% |
| 2026-10-01 | 28.20 | 28.20 | 28.20 | 28.20 | -4.179% | 10 | 1,178 | +9.574% |
| 2026-09-02 | 29.41 | 29.43 | 29.41 | 29.43 | -14.696% | 2 | 1,179 | +4.995% |
| 2026-08-25 | 34.50 | 34.50 | 34.50 | 34.50 | -4.167% | 1 | 1,179 | -10.435% |
| 2026-08-18 | 36.00 | 36.00 | 36.00 | 36.00 | +0.559% | 1 | 1,179 | -14.167% |
| 2026-08-17 | 35.80 | 35.80 | 35.80 | 35.80 | +2.373% | 3 | 1,182 | -13.687% |
| 2026-08-14 | 35.10 | 35.10 | 34.90 | 34.97 | -0.682% | 200 | 1,182 | -11.639% |
| 2026-08-10 | 35.21 | 35.21 | 35.21 | 35.21 | -17.925% | 2 | 1,181 | -12.241% |
| 2026-07-31 | 43.20 | 43.20 | 42.90 | 42.90 | +1.418% | 50 | 1,161 | -27.972% |
| 2026-07-22 | 42.30 | 42.30 | 42.30 | 42.30 | -1.168% | 25 | 1,136 | -26.950% |
| 2026-07-20 | 42.80 | 42.80 | 42.80 | 42.80 | -8.115% | 1 | 1,135 | -27.804% |
| 2026-06-23 | 46.58 | 46.58 | 46.58 | 46.58 | -1.522% | 2 | 1,134 | -33.663% |
| 2026-06-17 | 45.82 | 47.30 | 45.80 | 47.30 | +4.739% | 3 | 1,134 | -34.672% |
| 2026-06-16 | 45.25 | 45.25 | 45.16 | 45.16 | -1.290% | 12 | 1,122 | -31.577% |
| 2026-06-03 | 45.73 | 45.75 | 45.73 | 45.75 | -0.044% | 2 | 1,122 | -32.459% |
| 2026-05-28 | 45.68 | 45.83 | 45.63 | 45.77 | -3.439% | 162 | 1,041 | -32.489% |
| 2026-05-21 | 49.06 | 49.06 | 47.40 | 47.40 | -5.010% | 15 | 1,056 | -34.810% |
| 2026-05-19 | 50.38 | 50.38 | 49.90 | 49.90 | +0.971% | 15 | 1,041 | -38.076% |
| 2026-05-14 | 50.50 | 50.50 | 49.42 | 49.42 | -4.962% | 82 | 961 | -37.475% |
| 2026-05-12 | 52.00 | 52.00 | 52.00 | 52.00 | +1.404% | 1 | 962 | -40.577% |
| 2026-05-11 | 51.28 | 51.28 | 51.28 | 51.28 | -9.829% | 7 | 962 | -39.743% |
| 2026-04-29 | 56.87 | 56.87 | 56.87 | 56.87 | +1.282% | 1 | 963 | -45.666% |
| 2026-04-27 | 56.15 | 56.15 | 56.15 | 56.15 | -3.039% | 1 | 963 | -44.969% |
| 2026-04-21 | 57.91 | 57.91 | 57.91 | 57.91 | -5.837% | 1 | 963 | -46.641% |
| 2026-04-14 | 61.50 | 61.50 | 61.50 | 61.50 | -5.963% | 7 | 963 | -49.756% |
| 2026-04-08 | 65.40 | 65.40 | 65.40 | 65.40 | -7.757% | 2 | 965 | -52.752% |
| 2026-04-06 | 70.90 | 70.90 | 70.90 | 70.90 | +0.710% | 1 | 963 | -56.417% |
| 2026-03-05 | 70.40 | 70.40 | 70.40 | 70.40 | -1.813% | 1 | 965 | -56.108% |
| 2026-02-27 | 71.70 | 71.70 | 71.70 | 71.70 | +0.716% | 1 | 964 | -56.904% |
| 2026-02-23 | 71.19 | 71.19 | 71.19 | 71.19 | +7.538% | 1 | 964 | -56.595% |
| 2026-02-11 | 66.00 | 66.20 | 65.80 | 66.20 | +2.955% | 11 | 963 | -53.323% |
| 2026-02-10 | 64.30 | 64.30 | 64.30 | 64.30 | -6.906% | 10 | 952 | -51.944% |
| 2026-02-05 | 69.07 | 69.07 | 69.07 | 69.07 | +8.772% | 2 | 962 | -55.263% |
| 2026-01-27 | 63.50 | 63.50 | 63.50 | 63.50 | +0.475% | 10 | 970 | -51.339% |
| 2026-01-23 | 62.80 | 63.30 | 62.80 | 63.20 | +1.445% | 7 | 970 | -51.108% |
| 2026-01-22 | 62.40 | 62.40 | 62.30 | 62.30 | -5.276% | 3 | 963 | -50.401% |
| 2026-01-21 | 65.77 | 65.77 | 65.77 | 65.77 | +5.232% | 15 | 963 | -53.018% |
| 2026-01-16 | 63.10 | 63.10 | 62.50 | 62.50 | -1.420% | 20 | 961 | -50.560% |
| 2026-01-15 | 63.80 | 63.80 | 63.20 | 63.40 | -2.805% | 10 | 961 | -51.262% |
| 2025-12-30 | 65.20 | 65.23 | 65.20 | 65.23 | +0.031% | 2 | 959 | -52.629% |
| 2025-12-29 | 65.21 | 65.21 | 65.21 | 65.21 | -14.141% | 3 | 959 | -52.615% |
| 2025-12-17 | 75.95 | 75.95 | 75.95 | 75.95 | +3.053% | 4 | 956 | -59.315% |
| 2025-12-15 | 73.70 | 73.70 | 73.70 | 73.70 | +1.515% | 4 | 952 | -58.073% |
| 2025-12-05 | 72.60 | 72.60 | 72.60 | 72.60 | -4.348% | 16 | 952 | -57.438% |
| 2025-12-01 | 77.00 | 77.00 | 75.40 | 75.90 | -1.811% | 31 | 936 | -59.289% |
| 2025-11-26 | 78.05 | 78.05 | 77.30 | 77.30 | -15.148% | 12 | 928 | -60.026% |
| 2025-11-21 | 91.10 | 91.10 | 91.10 | 91.10 | +15.287% | 1 | 928 | -66.081% |
| 2025-11-06 | 79.02 | 79.02 | 79.02 | 79.02 | +14.026% | 1 | 927 | -60.896% |
| 2025-10-27 | 69.30 | 69.30 | 69.30 | 69.30 | -8.467% | 1 | 927 | -55.411% |
| 2025-10-20 | 75.71 | 75.71 | 75.71 | 75.71 | -0.119% | 3 | 927 | -59.186% |
| 2025-10-09 | 77.20 | 77.20 | 75.80 | 75.80 | +0.437% | 31 | 924 | -59.235% |
| 2025-09-24 | 75.50 | 75.50 | 75.40 | 75.47 | +1.575% | 4 | 893 | -59.057% |
| 2025-09-16 | 74.00 | 74.30 | 74.00 | 74.30 | +3.338% | 32 | 893 | -58.412% |
| 2025-09-15 | 71.90 | 71.90 | 71.90 | 71.90 | -0.937% | 1 | 861 | -57.024% |
| 2025-09-11 | 72.58 | 72.58 | 72.58 | 72.58 | -8.670% | 1 | 861 | -57.426% |
| 2025-08-08 | 79.47 | 79.47 | 79.47 | 79.47 | -2.491% | 3 | 861 | -61.117% |
| 2025-07-21 | 82.00 | 82.00 | 81.50 | 81.50 | 0.000% | 2 | 861 | -62.086% |
| 2025-07-10 | 81.50 | 81.50 | 81.50 | 81.50 | -8.437% | 1 | 861 | -62.086% |
| 2025-06-27 | 88.73 | 89.01 | 88.73 | 89.01 | -10.182% | 4 | 861 | -65.285% |
| 2025-06-18 | 99.10 | 99.10 | 99.10 | 99.10 | -20.016% | 2 | 861 | -68.819% |
| 2025-04-25 | 123.90 | 123.90 | 123.90 | 123.90 | -3.052% | 4 | 861 | -75.061% |
| 2025-04-24 | 127.80 | 127.80 | 127.80 | 127.80 | -7.686% | 2 | 861 | -75.822% |
| 2025-04-23 | 137.60 | 138.44 | 136.60 | 138.44 | -14.963% | 17 | 861 | -77.680% |
| 2025-04-16 | 159.05 | 162.80 | 155.45 | 162.80 | +9.852% | 4 | 863 | -81.020% |
| 2025-04-15 | 148.20 | 148.20 | 148.20 | 148.20 | +2.988% | 2 | 863 | -79.150% |
| 2025-04-14 | 143.90 | 143.90 | 143.90 | 143.90 | -9.303% | 102 | 863 | -78.527% |
| 2025-04-11 | 160.47 | 160.47 | 158.44 | 158.66 | -25.047% | 36 | 763 | -80.524% |
| 2025-04-09 | 211.68 | 211.68 | 211.68 | 211.68 | +30.345% | 2 | 757 | -85.402% |
| 2025-04-04 | 179.50 | 179.50 | 162.40 | 162.40 | +62.238% | 8 | 757 | -80.973% |
| 2025-04-02 | 100.10 | 100.10 | 100.10 | 100.10 | -13.558% | 10 | 757 | -69.131% |
| 2025-03-11 | 123.33 | 123.33 | 115.80 | 115.80 | +0.251% | 7 | 657 | -73.316% |
| 2025-03-10 | 115.51 | 115.51 | 115.51 | 115.51 | +38.834% | 2 | 657 | -73.249% |
| 2025-02-21 | 83.20 | 83.20 | 83.20 | 83.20 | +1.836% | 2 | 657 | -62.861% |
| 2025-02-20 | 82.40 | 82.40 | 81.70 | 81.70 | -0.037% | 2 | 657 | -62.179% |
| 2025-02-19 | 81.73 | 81.73 | 81.73 | 81.73 | -8.169% | 3 | 657 | -62.193% |
| 2025-02-03 | 82.80 | 89.00 | 82.80 | 89.00 | -2.732% | 11 | 657 | -65.281% |
| 2025-01-27 | 91.50 | 91.50 | 91.50 | 91.50 | +9.581% | 10 | 658 | -66.230% |
| 2025-01-24 | 83.50 | 83.50 | 83.50 | 83.50 | -6.787% | 2 | 658 | -62.994% |
| 2024-12-23 | 89.58 | 89.58 | 89.58 | 89.58 | +3.921% | 1 | 657 | -65.506% |
| 2024-12-18 | 86.20 | 86.20 | 86.20 | 86.20 | -0.312% | 10 | 658 | -64.153% |
| 2024-12-12 | 86.47 | 86.47 | 86.47 | 86.47 | +1.241% | 6 | 658 | -64.265% |
| 2024-12-10 | 85.41 | 85.41 | 85.41 | 85.41 | +2.866% | 2 | 658 | -63.822% |
| 2024-12-05 | 83.03 | 83.03 | 83.03 | 83.03 | +4.704% | 2 | 658 | -62.785% |
| 2024-12-02 | 81.70 | 81.70 | 79.30 | 79.30 | -8.005% | 5 | 658 | -61.034% |
| 2024-11-25 | 86.20 | 86.20 | 86.20 | 86.20 | -4.148% | 4 | 86 | -64.153% |
| 2024-11-19 | 93.93 | 93.93 | 89.93 | 89.93 | -0.244% | 12 | 86 | -65.640% |
| 2024-11-18 | 90.15 | 90.15 | 90.15 | 90.15 | -0.122% | 8 | 86 | -65.724% |
| 2024-11-15 | 90.26 | 90.26 | 90.26 | 90.26 | +8.057% | 2 | 86 | -65.766% |
| 2024-11-11 | 83.53 | 83.53 | 83.53 | 83.53 | -3.867% | 4 | 86 | -63.007% |
| 2024-11-06 | 86.89 | 86.89 | 86.89 | 86.89 | -13.413% | 4 | 86 | -64.438% |
| 2024-10-28 | 100.35 | 100.35 | 100.35 | 100.35 | -4.063% | 6 | 86 | -69.208% |
| 2024-10-21 | 104.60 | 104.60 | 104.60 | 104.60 | -4.449% | 2 | 86 | -70.459% |
| 2024-10-15 | 110.27 | 110.27 | 109.47 | 109.47 | -5.978% | 24 | 86 | -71.773% |
| 2024-10-10 | 116.43 | 116.43 | 116.43 | 116.43 | -3.602% | 20 | 86 | -73.460% |
| 2024-10-08 | 120.78 | 120.78 | 120.78 | 120.78 | -6.154% | 22 | 86 | -74.416% |
| 2024-10-07 | 128.70 | 128.70 | 128.70 | 128.70 | +6.452% | 2 | 86 | -75.991% |
| 2024-10-01 | 126.79 | 134.80 | 120.90 | 120.90 | -3.926% | 20 | 86 | -74.442% |
| 2024-09-27 | 125.84 | 125.84 | 125.84 | 125.84 | +0.963% | 14 | 86 | -75.445% |
| 2024-09-25 | 124.64 | 124.64 | 124.64 | 124.64 | +5.181% | 22 | 86 | -75.209% |
| 2024-09-23 | 123.16 | 123.51 | 118.50 | 118.50 | +3.043% | 42 | 86 | -73.924% |
| 2024-08-16 | 115.00 | 115.00 | 115.00 | 115.00 | -0.174% | 2 | 86 | -73.130% |
| 2024-07-30 | 115.20 | 115.20 | 115.20 | 115.20 | -10.974% | 4 | 86 | -73.177% |
| 2024-07-26 | 129.40 | 129.40 | 129.40 | 129.40 | +5.849% | 24 | 86 | -76.121% |
| 2024-07-24 | 122.25 | 122.25 | 122.25 | 122.25 | +7.957% | 6 | 86 | -74.724% |
| 2024-07-23 | 113.24 | 113.24 | 113.24 | 113.24 | +1.125% | 12 | 86 | -72.713% |
| 2024-07-22 | 114.56 | 116.33 | 111.80 | 111.98 | -2.021% | 16 | 86 | -72.406% |
| 2024-07-17 | 114.29 | 114.29 | 114.29 | 114.29 | +4.988% | 22 | 86 | -72.964% |
| 2024-07-16 | 108.44 | 108.86 | 108.44 | 108.86 | +4.272% | 16 | 86 | -71.615% |
| 2024-07-15 | 104.40 | 104.40 | 104.40 | 104.40 | -2.311% | 18 | 86 | -70.402% |
| 2024-07-11 | 106.87 | 106.87 | 106.87 | 106.87 | 0.000% | 2 | 86 | -71.086% |
| 2024-07-09 | 106.20 | 106.87 | 106.20 | 106.87 | -2.704% | 28 | 86 | -71.086% |
| 2024-07-01 | 109.84 | 109.84 | 109.84 | 109.84 | -2.796% | 4 | 86 | -71.868% |
| 2024-06-27 | 113.00 | 113.00 | 113.00 | 113.00 | -2.611% | 8 | 86 | -72.655% |
| 2024-06-25 | 116.03 | 116.03 | 116.03 | 116.03 | +0.563% | 12 | 86 | -73.369% |
| 2024-06-24 | 115.38 | 115.38 | 115.38 | 115.38 | +0.330% | 12 | 86 | -73.219% |
| 2024-06-21 | 115.00 | 115.00 | 115.00 | 115.00 | -0.768% | 6 | 86 | -73.130% |
| 2024-06-20 | 116.87 | 117.14 | 115.89 | 115.89 | +6.224% | 48 | 86 | -73.337% |
| 2024-06-18 | 113.13 | 113.78 | 109.10 | 109.10 | -28.034% | 72 | 86 | -71.677% |
| 2024-04-15 | 151.60 | 151.60 | 151.60 | 151.60 | -5.897% | 2 | 86 | -79.617% |
| 2024-03-19 | 161.10 | 161.10 | 161.10 | 161.10 | +0.706% | 6 | 86 | -80.819% |
| 2024-02-29 | 159.97 | 159.97 | 159.97 | 159.97 | -11.501% | 380 | 86 | -80.684% |
| 2024-02-07 | 180.76 | 180.76 | 180.76 | 180.76 | -21.203% | 110 | 86 | -82.906% |
| 2023-12-13 | 229.40 | 229.40 | 229.40 | 229.40 | -0.222% | 70 | 86 | -86.530% |
| 2023-12-12 | 229.91 | 229.91 | 229.91 | 229.91 | -4.511% | 70 | 86 | -86.560% |
| 2023-12-08 | 240.77 | 240.77 | 240.77 | 240.77 | -1.606% | 130 | 86 | -87.166% |
| 2023-12-07 | 244.70 | 244.70 | 244.70 | 244.70 | +1.810% | 400 | 86 | -87.372% |
| 2023-11-10 | 240.35 | 240.35 | 240.35 | 240.35 | -11.704% | 1 | 86 | -87.144% |
| 2023-10-02 | 272.21 | 272.21 | 272.21 | 272.21 | -9.565% | 1 | 86 | -88.648% |
| 2023-08-21 | 301.00 | 301.00 | 301.00 | 301.00 | -1.311% | 1 | 86 | -89.734% |
| 2023-08-18 | 305.00 | 305.00 | 305.00 | 305.00 | +15.094% | 1 | 86 | -89.869% |
| 2023-07-27 | 265.00 | 265.00 | 265.00 | 265.00 | -5.357% | 1 | 86 | -88.340% |
| 2023-07-14 | 280.00 | 280.00 | 280.00 | 280.00 | -15.617% | 1 | 86 | -88.964% |
| 2023-06-05 | 331.82 | 331.82 | 331.82 | 331.82 | -8.728% | 3 | 86 | -90.688% |
| 2023-05-25 | 363.55 | 363.55 | 363.55 | 363.55 | -7.985% | 1 | 86 | -91.500% |
| 2023-04-27 | 395.00 | 395.10 | 395.00 | 395.10 | -9.934% | 20 | 86 | -92.179% |
| 2023-03-28 | 437.01 | 438.68 | 433.72 | 438.68 | +0.950% | 4 | 86 | -92.956% |
| 2023-03-23 | 434.55 | 434.55 | 434.55 | 434.55 | +4.736% | 1 | 86 | -92.889% |
| 2023-03-22 | 414.90 | 414.90 | 414.90 | 414.90 | -3.140% | 1 | 86 | -92.552% |
| 2023-03-21 | 428.35 | 428.35 | 428.35 | 428.35 | -6.390% | 1 | 86 | -92.786% |
| 2023-03-20 | 457.59 | 457.59 | 457.59 | 457.59 | -1.701% | 1 | 86 | -93.247% |
| 2023-03-17 | 465.87 | 465.87 | 465.51 | 465.51 | +0.101% | 2 | 86 | -93.362% |
| 2023-03-16 | 465.04 | 465.04 | 465.04 | 465.04 | +0.037% | 1 | 86 | -93.355% |
| 2023-03-13 | 464.87 | 464.87 | 464.87 | 464.87 | +27.508% | 1 | 86 | -93.353% |
| 2023-03-06 | 364.58 | 364.58 | 364.58 | 364.58 | -8.857% | 1 | 86 | -91.524% |
| 2023-02-02 | 400.01 | 400.01 | 400.01 | 400.01 | -2.773% | 1 | 86 | -92.275% |
| 2023-01-26 | 411.42 | 411.42 | 411.42 | 411.42 | -5.246% | 1 | 86 | -92.489% |
| 2023-01-24 | 434.20 | 434.20 | 434.20 | 434.20 | -5.813% | 1 | 86 | -92.883% |
| 2023-01-18 | 461.00 | 461.00 | 461.00 | 461.00 | -6.148% | 1 | 86 | -93.297% |
| 2023-01-06 | 491.20 | 491.20 | 491.20 | 491.20 | -2.573% | 1 | 86 | -93.709% |
| 2022-12-21 | 504.17 | 504.17 | 504.17 | 504.17 | +0.233% | 1 | 11 | -93.871% |
| 2022-12-19 | 503.00 | 503.00 | 503.00 | 503.00 | +0.329% | 1 | 11 | -93.857% |
| 2022-12-16 | 501.35 | 501.35 | 501.35 | 501.35 | +4.092% | 1 | 11 | -93.837% |
| 2022-12-07 | 481.64 | 481.64 | 481.64 | 481.64 | -3.032% | 1 | 11 | -93.584% |
| 2022-10-21 | 496.70 | 496.70 | 496.70 | 496.70 | +0.281% | 1 | 11 | -93.779% |
| 2022-10-18 | 495.32 | 495.32 | 495.31 | 495.31 | -4.084% | 3 | 11 | -93.761% |
| 2022-09-27 | 516.40 | 516.40 | 516.40 | 516.40 | +3.487% | 3 | 8 | -94.016% |
| 2022-09-22 | 499.00 | 499.00 | 499.00 | 499.00 | +0.415% | 1 | 7 | -93.808% |
| 2022-08-31 | 496.94 | 496.94 | 496.94 | 496.94 | -4.499% | 1 | 6 | -93.782% |
| 2022-07-25 | 482.92 | 520.35 | 482.92 | 520.35 | +2.801% | 2 | 5 | -94.062% |
| 2022-07-18 | 506.05 | 506.17 | 505.55 | 506.17 | 0.000% | 3 | 3 | -93.895% |