SPX271217P04100000
SPX Dec 17 2027 4100.00 Put
optionOPRA
EODOct 28, 2026
34.59USD-1.425%(-0.50)8Vol2,693OI
SPX271217P04100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.48 | 34.59 | 34.44 | 34.59 | -1.425% | 8 | 2,691 | 0.000% |
| 2026-10-27 | 35.87 | 35.87 | 35.03 | 35.09 | -3.599% | 12 | 2,690 | -1.425% |
| 2026-10-26 | 36.27 | 36.40 | 36.27 | 36.40 | +1.393% | 3 | 2,690 | -4.973% |
| 2026-10-22 | 35.90 | 35.90 | 35.90 | 35.90 | +2.777% | 50 | 2,664 | -3.649% |
| 2026-10-19 | 34.92 | 34.93 | 34.92 | 34.93 | +8.142% | 4 | 2,664 | -0.973% |
| 2026-10-13 | 32.30 | 32.30 | 32.30 | 32.30 | -5.666% | 56 | 2,608 | +7.090% |
| 2026-10-02 | 34.24 | 34.24 | 34.24 | 34.24 | +3.164% | 3 | 2,608 | +1.022% |
| 2026-09-30 | 33.17 | 33.19 | 33.17 | 33.19 | -3.936% | 2 | 2,608 | +4.218% |
| 2026-09-24 | 34.57 | 34.57 | 34.55 | 34.55 | -3.221% | 4 | 2,608 | +0.116% |
| 2026-09-17 | 35.80 | 35.80 | 35.70 | 35.70 | -1.081% | 7 | 2,601 | -3.109% |
| 2026-09-02 | 36.09 | 36.09 | 36.09 | 36.09 | -8.401% | 2 | 2,601 | -4.156% |
| 2026-08-27 | 39.85 | 39.85 | 39.40 | 39.40 | -10.251% | 54 | 2,607 | -12.208% |
| 2026-08-17 | 43.90 | 43.90 | 43.80 | 43.90 | +2.164% | 9 | 2,607 | -21.207% |
| 2026-08-14 | 42.89 | 42.97 | 42.89 | 42.97 | +1.536% | 150 | 2,607 | -19.502% |
| 2026-08-13 | 42.34 | 42.34 | 42.32 | 42.32 | -18.647% | 6 | 2,607 | -18.266% |
| 2026-07-22 | 52.02 | 52.02 | 52.02 | 52.02 | -0.725% | 3 | 2,610 | -33.506% |
| 2026-07-20 | 52.50 | 52.50 | 52.40 | 52.40 | +1.531% | 8 | 2,610 | -33.989% |
| 2026-06-30 | 51.61 | 51.61 | 51.61 | 51.61 | -8.347% | 3 | 2,598 | -32.978% |
| 2026-06-25 | 56.31 | 56.31 | 56.31 | 56.31 | +0.374% | 1 | 2,597 | -38.572% |
| 2026-06-17 | 56.10 | 56.10 | 56.10 | 56.10 | +1.483% | 1 | 2,596 | -38.342% |
| 2026-06-16 | 54.26 | 55.28 | 54.26 | 55.28 | -0.576% | 9 | 2,596 | -37.428% |
| 2026-06-04 | 55.60 | 55.60 | 55.60 | 55.60 | -0.732% | 1 | 2,596 | -37.788% |
| 2026-05-28 | 55.85 | 56.01 | 55.85 | 56.01 | -1.771% | 2 | 2,596 | -38.243% |
| 2026-05-27 | 57.02 | 57.02 | 57.02 | 57.02 | -5.298% | 1 | 2,597 | -39.337% |
| 2026-05-18 | 60.21 | 60.21 | 60.21 | 60.21 | -5.775% | 1 | 2,597 | -42.551% |
| 2026-05-12 | 63.50 | 63.90 | 63.50 | 63.90 | +1.719% | 2 | 2,597 | -45.869% |
| 2026-05-11 | 62.82 | 62.82 | 62.82 | 62.82 | -9.036% | 7 | 2,597 | -44.938% |
| 2026-04-27 | 69.06 | 69.06 | 69.06 | 69.06 | -0.776% | 30 | 2,627 | -49.913% |
| 2026-04-24 | 69.30 | 69.60 | 69.30 | 69.60 | -3.199% | 57 | 2,601 | -50.302% |
| 2026-04-23 | 71.90 | 71.90 | 71.90 | 71.90 | +1.125% | 1 | 2,601 | -51.892% |
| 2026-04-22 | 71.10 | 71.10 | 71.10 | 71.10 | -2.335% | 2 | 2,601 | -51.350% |
| 2026-04-20 | 72.80 | 72.80 | 72.80 | 72.80 | -4.712% | 1 | 2,601 | -52.486% |
| 2026-04-15 | 76.30 | 76.45 | 76.30 | 76.40 | -3.169% | 22 | 2,601 | -54.725% |
| 2026-04-09 | 78.90 | 78.90 | 78.90 | 78.90 | -2.484% | 6 | 2,601 | -56.160% |
| 2026-04-08 | 80.91 | 80.91 | 80.91 | 80.91 | -11.186% | 5 | 2,595 | -57.249% |
| 2026-04-06 | 91.10 | 91.10 | 91.10 | 91.10 | -2.463% | 1 | 2,595 | -62.031% |
| 2026-04-01 | 93.40 | 93.40 | 93.40 | 93.40 | -11.132% | 6 | 2,595 | -62.966% |
| 2026-03-26 | 104.80 | 105.10 | 104.80 | 105.10 | +8.630% | 3 | 2,601 | -67.088% |
| 2026-03-23 | 96.75 | 96.75 | 96.75 | 96.75 | -0.769% | 6 | 2,601 | -64.248% |
| 2026-03-18 | 96.90 | 97.90 | 96.90 | 97.50 | +9.183% | 17 | 2,595 | -64.523% |
| 2026-03-04 | 89.30 | 89.30 | 89.30 | 89.30 | +0.224% | 22 | 2,616 | -61.265% |
| 2026-03-03 | 91.90 | 91.90 | 88.90 | 89.10 | +0.769% | 32 | 2,616 | -61.178% |
| 2026-02-13 | 88.45 | 88.50 | 88.39 | 88.42 | +0.363% | 80 | 2,536 | -60.880% |
| 2026-02-12 | 87.60 | 88.10 | 87.50 | 88.10 | +6.788% | 6 | 2,536 | -60.738% |
| 2026-02-11 | 82.20 | 82.50 | 82.20 | 82.50 | +4.232% | 5 | 2,536 | -58.073% |
| 2026-01-23 | 79.15 | 79.15 | 79.15 | 79.15 | +1.866% | 10 | 2,536 | -56.298% |
| 2026-01-22 | 78.10 | 78.10 | 77.70 | 77.70 | -1.521% | 52 | 2,476 | -55.483% |
| 2026-01-15 | 79.20 | 79.40 | 78.80 | 78.90 | -3.250% | 14 | 2,474 | -56.160% |
| 2026-01-06 | 81.55 | 81.55 | 81.55 | 81.55 | -0.330% | 1 | 2,461 | -57.584% |
| 2025-12-26 | 81.75 | 81.82 | 81.75 | 81.82 | -1.552% | 2 | 2,461 | -57.724% |
| 2025-12-23 | 83.11 | 83.11 | 83.11 | 83.11 | -4.052% | 1 | 2,460 | -58.380% |
| 2025-12-19 | 86.91 | 86.91 | 86.62 | 86.62 | -5.230% | 2,031 | 2,460 | -60.067% |
| 2025-12-15 | 91.40 | 91.40 | 91.40 | 91.40 | -3.597% | 6 | 640 | -62.155% |
| 2025-11-10 | 94.81 | 94.81 | 94.81 | 94.81 | +2.564% | 1 | 415 | -63.517% |
| 2025-09-16 | 92.41 | 92.44 | 92.41 | 92.44 | +1.083% | 7 | 416 | -62.581% |
| 2025-09-11 | 91.45 | 91.45 | 91.45 | 91.45 | -5.722% | 1 | 409 | -62.176% |
| 2025-07-28 | 97.00 | 97.00 | 97.00 | 97.00 | -6.910% | 37 | 409 | -64.340% |
| 2025-07-21 | 104.20 | 104.20 | 104.20 | 104.20 | -2.012% | 10 | 400 | -66.804% |
| 2025-07-08 | 106.34 | 106.34 | 106.34 | 106.34 | -4.713% | 1 | 390 | -67.472% |
| 2025-06-30 | 111.78 | 111.78 | 111.60 | 111.60 | -10.791% | 3 | 390 | -69.005% |
| 2025-06-05 | 125.00 | 125.10 | 125.00 | 125.10 | -1.107% | 30 | 390 | -72.350% |
| 2025-05-29 | 126.50 | 126.50 | 126.50 | 126.50 | +1.200% | 3 | 390 | -72.656% |
| 2025-05-27 | 125.00 | 125.00 | 125.00 | 125.00 | -8.492% | 3 | 387 | -72.328% |
| 2025-05-23 | 136.60 | 136.60 | 136.60 | 136.60 | +6.304% | 6 | 381 | -74.678% |
| 2025-05-22 | 128.50 | 128.50 | 128.50 | 128.50 | +6.374% | 3 | 381 | -73.082% |
| 2025-05-15 | 120.80 | 120.80 | 120.80 | 120.80 | +0.416% | 3 | 378 | -71.366% |
| 2025-05-14 | 120.30 | 120.30 | 120.30 | 120.30 | +0.083% | 3 | 375 | -71.247% |
| 2025-05-13 | 122.50 | 122.50 | 120.20 | 120.20 | -26.841% | 78 | 372 | -71.223% |
| 2025-04-28 | 162.40 | 164.60 | 162.40 | 164.30 | +0.736% | 15 | 393 | -78.947% |
| 2025-04-25 | 164.00 | 164.10 | 163.10 | 163.10 | -29.973% | 18 | 393 | -78.792% |
| 2025-04-21 | 236.24 | 236.24 | 232.91 | 232.91 | +4.914% | 8 | 398 | -85.149% |
| 2025-04-10 | 242.40 | 243.20 | 220.50 | 222.00 | +27.586% | 10 | 398 | -84.419% |
| 2025-04-09 | 251.10 | 266.20 | 174.00 | 174.00 | +42.099% | 56 | 397 | -80.121% |
| 2025-03-26 | 118.14 | 122.45 | 118.14 | 122.45 | -6.169% | 21 | 397 | -71.752% |
| 2025-03-17 | 130.50 | 130.50 | 130.50 | 130.50 | -4.326% | 1 | 376 | -73.494% |
| 2025-03-14 | 136.40 | 136.40 | 136.40 | 136.40 | -4.615% | 2 | 377 | -74.641% |
| 2025-03-12 | 143.00 | 143.00 | 143.00 | 143.00 | +0.492% | 22 | 378 | -75.811% |
| 2025-03-10 | 142.30 | 142.30 | 142.30 | 142.30 | +6.194% | 1 | 356 | -75.692% |
| 2025-03-07 | 134.00 | 134.00 | 134.00 | 134.00 | -1.180% | 2 | 355 | -74.187% |
| 2025-03-06 | 132.20 | 137.60 | 132.20 | 135.60 | +8.828% | 3 | 355 | -74.491% |
| 2025-03-05 | 135.80 | 135.80 | 124.60 | 124.60 | -4.667% | 4 | 353 | -72.239% |
| 2025-03-04 | 137.00 | 138.00 | 125.40 | 130.70 | -0.076% | 8 | 355 | -73.535% |
| 2025-03-03 | 117.50 | 130.80 | 117.50 | 130.80 | +9.182% | 2 | 353 | -73.555% |
| 2025-02-28 | 125.80 | 125.80 | 119.80 | 119.80 | +14.095% | 10 | 353 | -71.127% |
| 2025-02-20 | 105.00 | 105.00 | 105.00 | 105.00 | +2.240% | 5 | 353 | -67.057% |
| 2025-02-13 | 102.70 | 102.70 | 102.70 | 102.70 | -8.418% | 5 | 348 | -66.319% |
| 2025-01-29 | 112.14 | 112.14 | 112.14 | 112.14 | -1.372% | 2 | 343 | -69.155% |
| 2025-01-15 | 113.70 | 113.70 | 113.70 | 113.70 | -7.935% | 1 | 341 | -69.578% |
| 2025-01-13 | 123.50 | 123.50 | 123.50 | 123.50 | +13.438% | 10 | 340 | -71.992% |
| 2025-01-06 | 108.87 | 108.87 | 108.87 | 108.87 | +4.032% | 2 | 340 | -68.228% |
| 2024-12-04 | 104.65 | 104.65 | 104.65 | 104.65 | -0.343% | 1 | 342 | -66.947% |
| 2024-12-02 | 105.01 | 105.01 | 105.01 | 105.01 | -23.856% | 1 | 343 | -67.060% |
| 2024-11-04 | 137.91 | 137.91 | 137.91 | 137.91 | -12.715% | 2 | 21 | -74.918% |
| 2024-09-26 | 158.00 | 158.00 | 158.00 | 158.00 | +1.412% | 70 | 21 | -78.108% |
| 2024-09-23 | 155.80 | 155.80 | 155.80 | 155.80 | -17.048% | 24 | 21 | -77.798% |
| 2024-08-06 | 187.82 | 187.82 | 187.82 | 187.82 | +37.658% | 2 | 21 | -81.583% |
| 2024-07-03 | 136.44 | 136.44 | 136.44 | 136.44 | -35.050% | 2 | 21 | -74.648% |
| 2024-04-16 | 210.07 | 210.07 | 210.07 | 210.07 | -19.263% | 10 | 21 | -83.534% |
| 2024-02-01 | 259.99 | 260.19 | 259.99 | 260.19 | -11.937% | 2 | 21 | -86.706% |
| 2024-01-05 | 295.46 | 295.46 | 295.46 | 295.46 | +0.802% | 1 | 21 | -88.293% |
| 2023-12-29 | 293.11 | 293.11 | 293.11 | 293.11 | -21.837% | 1 | 21 | -88.199% |
| 2023-10-26 | 375.00 | 375.00 | 375.00 | 375.00 | +9.643% | 75 | 21 | -90.776% |
| 2023-10-02 | 342.02 | 342.02 | 342.02 | 342.02 | +4.686% | 1 | 21 | -89.887% |
| 2023-09-07 | 326.71 | 326.71 | 326.71 | 326.71 | +1.149% | 4 | 21 | -89.413% |
| 2023-08-29 | 323.00 | 323.00 | 323.00 | 323.00 | -8.024% | 4 | 21 | -89.291% |
| 2023-07-21 | 351.18 | 351.18 | 351.18 | 351.18 | -12.679% | 2 | 21 | -90.150% |
| 2023-06-07 | 402.17 | 402.17 | 402.17 | 402.17 | -9.997% | 65 | 21 | -91.399% |
| 2023-05-22 | 446.84 | 446.84 | 446.84 | 446.84 | -6.335% | 86 | 21 | -92.259% |
| 2023-04-28 | 477.06 | 477.06 | 477.06 | 477.06 | -3.092% | 1 | 21 | -92.749% |
| 2023-04-25 | 492.28 | 492.28 | 492.28 | 492.28 | +9.810% | 1 | 21 | -92.974% |
| 2023-04-19 | 448.30 | 448.30 | 448.30 | 448.30 | -11.743% | 1 | 21 | -92.284% |
| 2023-04-13 | 507.95 | 507.95 | 507.95 | 507.95 | +3.213% | 1 | 21 | -93.190% |
| 2023-04-11 | 492.14 | 492.14 | 492.14 | 492.14 | -4.006% | 1 | 21 | -92.972% |
| 2023-04-04 | 512.68 | 512.68 | 512.68 | 512.68 | +2.867% | 65 | 21 | -93.253% |
| 2023-03-31 | 498.39 | 498.39 | 498.39 | 498.39 | -11.007% | 1 | 21 | -93.060% |
| 2023-03-17 | 560.80 | 560.80 | 560.03 | 560.03 | +16.673% | 2 | 21 | -93.824% |
| 2023-03-09 | 465.00 | 480.00 | 465.00 | 480.00 | +6.759% | 2 | 21 | -92.794% |
| 2023-03-06 | 449.61 | 449.61 | 449.61 | 449.61 | -5.920% | 1 | 21 | -92.307% |
| 2023-02-28 | 477.90 | 477.90 | 477.90 | 477.90 | +14.604% | 1 | 21 | -92.762% |
| 2023-02-10 | 417.00 | 417.00 | 417.00 | 417.00 | -15.853% | 1 | 21 | -91.705% |
| 2023-01-27 | 495.56 | 495.56 | 495.56 | 495.56 | -7.016% | 1 | 21 | -93.020% |
| 2023-01-25 | 532.95 | 532.95 | 532.95 | 532.95 | -5.007% | 1 | 21 | -93.510% |
| 2023-01-20 | 561.04 | 561.04 | 561.04 | 561.04 | -5.342% | 1 | 21 | -93.835% |
| 2022-12-28 | 592.70 | 592.70 | 592.70 | 592.70 | +8.305% | 1 | 21 | -94.164% |
| 2022-12-13 | 547.25 | 547.25 | 547.25 | 547.25 | +0.409% | 1 | 11 | -93.679% |
| 2022-11-23 | 545.02 | 545.02 | 545.02 | 545.02 | -1.651% | 1 | 10 | -93.653% |
| 2022-11-22 | 554.17 | 554.17 | 554.17 | 554.17 | +2.814% | 1 | 10 | -93.758% |
| 2022-11-14 | 539.00 | 539.00 | 539.00 | 539.00 | -4.703% | 5 | 9 | -93.583% |
| 2022-11-07 | 565.60 | 565.60 | 565.60 | 565.60 | +2.445% | 1 | 4 | -93.884% |
| 2022-08-24 | 548.61 | 552.10 | 548.61 | 552.10 | -2.763% | 2 | 3 | -93.735% |
| 2022-08-22 | 567.79 | 567.79 | 567.79 | 567.79 | 0.000% | 1 | 1 | -93.908% |