SPX271217P03900000
SPX Dec 17 2027 3900.00 Put
optionOPRA
InactiveOct 16, 2026
32.20USD+7.012%(+2.11)30Vol3,434OI
SPX271217P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 27.90 | 32.20 | 27.90 | 32.20 | +7.012% | 30 | 3,407 | 0.000% |
| 2026-10-15 | 30.00 | 30.09 | 30.00 | 30.09 | +0.333% | 2 | 3,407 | +7.012% |
| 2026-10-02 | 29.99 | 29.99 | 29.99 | 29.99 | +0.134% | 3 | 3,199 | +7.369% |
| 2026-09-21 | 29.95 | 29.95 | 29.95 | 29.95 | -7.704% | 2 | 3,199 | +7.513% |
| 2026-09-15 | 32.45 | 32.45 | 32.45 | 32.45 | -5.255% | 1 | 3,199 | -0.770% |
| 2026-08-28 | 34.06 | 34.25 | 34.06 | 34.25 | -0.378% | 12 | 3,200 | -5.985% |
| 2026-08-27 | 34.40 | 34.40 | 34.38 | 34.38 | -10.235% | 2 | 3,200 | -6.341% |
| 2026-08-17 | 37.79 | 38.30 | 37.79 | 38.30 | 0.000% | 16 | 3,187 | -15.927% |
| 2026-08-11 | 38.30 | 38.30 | 38.30 | 38.30 | -16.376% | 5 | 3,192 | -15.927% |
| 2026-07-20 | 45.80 | 45.80 | 45.80 | 45.80 | +1.755% | 1 | 3,191 | -29.694% |
| 2026-06-30 | 45.01 | 45.01 | 45.01 | 45.01 | -8.124% | 3 | 3,188 | -28.460% |
| 2026-06-18 | 48.98 | 48.99 | 48.98 | 48.99 | -0.265% | 60 | 3,188 | -34.272% |
| 2026-06-17 | 49.12 | 49.12 | 49.12 | 49.12 | +1.488% | 1 | 3,187 | -34.446% |
| 2026-06-16 | 48.40 | 48.40 | 48.40 | 48.40 | -9.533% | 8 | 3,187 | -33.471% |
| 2026-06-05 | 53.40 | 53.70 | 53.40 | 53.50 | +13.228% | 24 | 3,187 | -39.813% |
| 2026-05-29 | 47.30 | 47.30 | 47.25 | 47.25 | -3.512% | 600 | 2,773 | -31.852% |
| 2026-05-28 | 48.86 | 48.97 | 48.86 | 48.97 | -12.083% | 2 | 2,773 | -34.245% |
| 2026-05-12 | 55.70 | 55.70 | 55.70 | 55.70 | -10.851% | 1 | 2,774 | -42.190% |
| 2026-04-17 | 62.82 | 62.82 | 62.48 | 62.48 | -2.830% | 49 | 2,774 | -48.464% |
| 2026-04-16 | 64.30 | 64.30 | 64.30 | 64.30 | -1.772% | 35 | 2,733 | -49.922% |
| 2026-04-15 | 65.46 | 65.46 | 65.44 | 65.46 | -5.948% | 4 | 2,698 | -50.810% |
| 2026-04-10 | 69.60 | 69.60 | 69.60 | 69.60 | +2.353% | 32 | 2,696 | -53.736% |
| 2026-04-09 | 68.00 | 68.00 | 68.00 | 68.00 | -2.243% | 1 | 2,697 | -52.647% |
| 2026-04-08 | 69.56 | 69.56 | 69.56 | 69.56 | -14.545% | 5 | 2,696 | -53.709% |
| 2026-04-07 | 81.40 | 81.40 | 81.40 | 81.40 | +1.623% | 1 | 2,691 | -60.442% |
| 2026-04-01 | 80.10 | 80.10 | 80.10 | 80.10 | -12.248% | 1 | 2,691 | -59.800% |
| 2026-03-20 | 85.82 | 91.28 | 85.82 | 91.28 | +8.434% | 2,004 | 2,726 | -64.724% |
| 2026-03-12 | 83.78 | 84.18 | 83.78 | 84.18 | +4.701% | 2 | 987 | -61.749% |
| 2026-03-10 | 79.40 | 80.40 | 79.40 | 80.40 | +5.236% | 9 | 986 | -59.950% |
| 2026-02-27 | 76.40 | 76.40 | 76.40 | 76.40 | -4.008% | 50 | 988 | -57.853% |
| 2026-02-17 | 79.59 | 79.59 | 79.59 | 79.59 | +5.278% | 5 | 943 | -59.543% |
| 2026-02-12 | 75.60 | 75.60 | 75.60 | 75.60 | +6.479% | 1 | 943 | -57.407% |
| 2026-02-11 | 71.00 | 71.00 | 71.00 | 71.00 | +1.617% | 5 | 942 | -54.648% |
| 2026-02-10 | 69.87 | 69.87 | 69.87 | 69.87 | +2.449% | 8 | 937 | -53.914% |
| 2026-01-23 | 67.70 | 68.20 | 67.70 | 68.20 | +1.943% | 15 | 929 | -52.786% |
| 2026-01-22 | 66.90 | 66.90 | 66.90 | 66.90 | -0.742% | 3 | 914 | -51.868% |
| 2026-01-16 | 68.10 | 68.10 | 67.40 | 67.40 | -2.035% | 11 | 911 | -52.226% |
| 2026-01-15 | 68.40 | 68.80 | 67.80 | 68.80 | -4.577% | 44 | 911 | -53.198% |
| 2026-01-02 | 73.30 | 73.30 | 72.10 | 72.10 | -4.389% | 34 | 899 | -55.340% |
| 2025-12-19 | 75.48 | 75.98 | 75.41 | 75.41 | -4.302% | 131 | 865 | -57.300% |
| 2025-12-15 | 78.80 | 78.80 | 78.80 | 78.80 | -16.348% | 8 | 734 | -59.137% |
| 2025-11-20 | 94.40 | 94.60 | 94.20 | 94.20 | +15.967% | 8 | 719 | -65.817% |
| 2025-09-24 | 81.27 | 81.27 | 81.23 | 81.23 | +4.008% | 2 | 711 | -60.359% |
| 2025-09-15 | 78.10 | 78.10 | 78.10 | 78.10 | -0.951% | 1 | 711 | -58.771% |
| 2025-09-11 | 78.85 | 78.85 | 78.85 | 78.85 | -5.308% | 1 | 711 | -59.163% |
| 2025-09-05 | 83.27 | 83.27 | 83.27 | 83.27 | +1.673% | 3 | 711 | -61.331% |
| 2025-08-27 | 81.90 | 81.90 | 81.90 | 81.90 | -0.727% | 1 | 708 | -60.684% |
| 2025-08-22 | 82.50 | 82.50 | 82.50 | 82.50 | -3.678% | 2 | 322 | -60.970% |
| 2025-08-08 | 85.65 | 85.65 | 85.65 | 85.65 | -6.393% | 1 | 324 | -62.405% |
| 2025-07-16 | 91.50 | 91.50 | 91.50 | 91.50 | +1.520% | 5 | 324 | -64.809% |
| 2025-07-14 | 90.13 | 90.13 | 90.13 | 90.13 | -0.847% | 4 | 319 | -64.274% |
| 2025-07-03 | 91.00 | 91.00 | 90.90 | 90.90 | -2.572% | 2 | 321 | -64.576% |
| 2025-07-02 | 93.30 | 93.30 | 93.30 | 93.30 | -5.452% | 1 | 321 | -65.488% |
| 2025-06-11 | 98.68 | 98.68 | 98.68 | 98.68 | -8.596% | 5 | 322 | -67.369% |
| 2025-05-27 | 107.96 | 107.96 | 107.96 | 107.96 | +3.222% | 5 | 327 | -70.174% |
| 2025-05-20 | 104.59 | 104.59 | 104.59 | 104.59 | -17.189% | 2 | 322 | -69.213% |
| 2025-05-08 | 126.30 | 126.30 | 126.30 | 126.30 | -2.169% | 2 | 320 | -74.505% |
| 2025-05-02 | 129.10 | 129.10 | 129.10 | 129.10 | -3.368% | 4 | 318 | -75.058% |
| 2025-05-01 | 133.60 | 133.60 | 133.60 | 133.60 | -6.964% | 2 | 316 | -75.898% |
| 2025-04-30 | 143.60 | 143.60 | 143.60 | 143.60 | +4.058% | 2 | 315 | -77.577% |
| 2025-04-28 | 138.00 | 138.00 | 138.00 | 138.00 | -22.875% | 2 | 313 | -76.667% |
| 2025-04-22 | 178.93 | 178.93 | 178.93 | 178.93 | -12.972% | 4 | 312 | -82.004% |
| 2025-04-08 | 209.90 | 210.10 | 205.60 | 205.60 | -0.643% | 9 | 312 | -84.339% |
| 2025-04-07 | 206.93 | 206.93 | 206.93 | 206.93 | +46.863% | 5 | 298 | -84.439% |
| 2025-04-03 | 140.90 | 140.90 | 140.90 | 140.90 | +32.674% | 2 | 298 | -77.147% |
| 2025-04-02 | 106.20 | 106.20 | 106.20 | 106.20 | -4.152% | 2 | 296 | -69.680% |
| 2025-04-01 | 110.80 | 110.80 | 110.80 | 110.80 | -1.071% | 2 | 294 | -70.939% |
| 2025-03-31 | 112.00 | 112.00 | 112.00 | 112.00 | +4.089% | 2 | 292 | -71.250% |
| 2025-03-17 | 107.60 | 107.60 | 107.60 | 107.60 | -3.237% | 2 | 290 | -70.074% |
| 2025-03-14 | 111.20 | 111.20 | 111.20 | 111.20 | -5.119% | 4 | 288 | -71.043% |
| 2025-03-12 | 117.20 | 117.20 | 117.20 | 117.20 | -8.222% | 2 | 286 | -72.526% |
| 2025-03-11 | 127.70 | 127.70 | 127.70 | 127.70 | +34.421% | 2 | 284 | -74.785% |
| 2025-02-21 | 92.60 | 95.00 | 92.40 | 95.00 | -3.710% | 6 | 282 | -66.105% |
| 2024-11-15 | 98.66 | 98.66 | 98.66 | 98.66 | -9.677% | 2 | 279 | -67.363% |
| 2024-10-28 | 109.23 | 109.23 | 109.23 | 109.23 | -33.700% | 2 | 5 | -70.521% |
| 2024-04-15 | 164.75 | 164.75 | 164.75 | 164.75 | -33.774% | 2 | 5 | -80.455% |
| 2023-12-13 | 248.77 | 248.77 | 248.77 | 248.77 | -0.233% | 150 | 5 | -87.056% |
| 2023-12-12 | 249.35 | 249.35 | 249.35 | 249.35 | -0.080% | 150 | 5 | -87.086% |
| 2023-11-15 | 249.55 | 249.55 | 249.55 | 249.55 | -14.611% | 1 | 5 | -87.097% |
| 2023-10-06 | 292.25 | 292.25 | 292.25 | 292.25 | -0.999% | 5 | 5 | -88.982% |
| 2023-10-02 | 295.20 | 295.20 | 295.20 | 295.20 | -2.939% | 1 | 5 | -89.092% |
| 2023-09-27 | 304.14 | 304.14 | 304.14 | 304.14 | +4.559% | 4 | 5 | -89.413% |
| 2023-09-21 | 290.88 | 290.88 | 290.88 | 290.88 | -3.105% | 4 | 5 | -88.930% |
| 2023-07-21 | 300.20 | 300.20 | 300.20 | 300.20 | -15.920% | 5 | 5 | -89.274% |
| 2023-06-05 | 357.04 | 357.04 | 357.04 | 357.04 | -9.752% | 3 | 5 | -90.981% |
| 2023-05-22 | 395.62 | 395.62 | 395.62 | 395.62 | -7.116% | 1 | 5 | -91.861% |
| 2023-04-27 | 425.93 | 425.93 | 425.93 | 425.93 | -9.179% | 1 | 5 | -92.440% |
| 2023-03-28 | 468.98 | 468.98 | 468.98 | 468.98 | -5.820% | 1 | 5 | -93.134% |
| 2023-03-20 | 497.96 | 497.96 | 497.96 | 497.96 | +9.799% | 1 | 5 | -93.534% |
| 2023-03-14 | 453.52 | 453.52 | 453.52 | 453.52 | +7.894% | 10 | 5 | -92.900% |
| 2023-02-21 | 420.34 | 420.34 | 420.34 | 420.34 | +6.176% | 1 | 5 | -92.340% |
| 2023-02-15 | 395.89 | 395.89 | 395.89 | 395.89 | -21.189% | 1 | 5 | -91.866% |
| 2023-01-20 | 502.33 | 502.33 | 502.33 | 502.33 | +5.185% | 45 | 5 | -93.590% |
| 2023-01-17 | 477.57 | 477.57 | 477.57 | 477.57 | -11.194% | 1 | 5 | -93.258% |
| 2022-12-21 | 537.77 | 537.77 | 537.77 | 537.77 | +0.563% | 1 | 5 | -94.012% |
| 2022-12-16 | 534.76 | 534.76 | 534.76 | 534.76 | +13.129% | 1 | 4 | -93.979% |
| 2022-11-23 | 472.70 | 472.70 | 472.70 | 472.70 | -4.118% | 1 | 5 | -93.188% |
| 2022-11-21 | 493.00 | 493.00 | 493.00 | 493.00 | -5.970% | 1 | 5 | -93.469% |
| 2022-11-03 | 524.30 | 524.30 | 524.30 | 524.30 | +0.450% | 1 | 4 | -93.858% |
| 2022-08-01 | 521.95 | 521.95 | 521.95 | 521.95 | -3.291% | 1 | 3 | -93.831% |
| 2022-07-18 | 539.53 | 539.71 | 539.24 | 539.71 | 0.000% | 3 | 3 | -94.034% |