SPX271217P04150000
SPX Dec 17 2027 4150.00 Put
optionOPRA
InactiveOct 13, 2026
33.30USD-2.203%(-0.75)108Vol702OI
SPX271217P04150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 33.40 | 33.40 | 33.30 | 33.30 | -2.203% | 108 | 657 | 0.000% |
| 2026-10-08 | 34.05 | 34.05 | 34.05 | 34.05 | -3.541% | 7 | 657 | -2.203% |
| 2026-10-02 | 35.30 | 35.30 | 35.30 | 35.30 | -4.595% | 7 | 650 | -5.666% |
| 2026-09-17 | 37.00 | 37.00 | 37.00 | 37.00 | -1.596% | 1 | 549 | -10.000% |
| 2026-09-16 | 37.50 | 37.60 | 37.40 | 37.60 | +1.897% | 9 | 548 | -11.436% |
| 2026-09-08 | 36.60 | 37.20 | 36.50 | 36.90 | -8.889% | 300 | 330 | -9.756% |
| 2026-08-27 | 40.50 | 40.50 | 40.50 | 40.50 | -10.596% | 74 | 338 | -17.778% |
| 2026-08-17 | 45.30 | 45.30 | 45.30 | 45.30 | -16.421% | 1 | 339 | -26.490% |
| 2026-07-20 | 54.30 | 54.30 | 54.20 | 54.20 | -6.552% | 5 | 334 | -38.561% |
| 2026-06-17 | 58.00 | 58.00 | 58.00 | 58.00 | +1.416% | 1 | 334 | -42.586% |
| 2026-06-16 | 57.19 | 57.19 | 57.19 | 57.19 | -1.515% | 7 | 334 | -41.773% |
| 2026-06-09 | 58.10 | 58.10 | 58.07 | 58.07 | -7.236% | 14 | 320 | -42.655% |
| 2026-06-05 | 62.60 | 62.60 | 62.60 | 62.60 | +8.530% | 1 | 320 | -46.805% |
| 2026-05-28 | 57.68 | 57.68 | 57.68 | 57.68 | -0.569% | 8 | 328 | -42.268% |
| 2026-05-26 | 58.18 | 58.18 | 58.01 | 58.01 | -1.260% | 8 | 336 | -42.596% |
| 2026-05-22 | 59.64 | 59.64 | 58.75 | 58.75 | -7.987% | 16 | 337 | -43.319% |
| 2026-05-15 | 63.86 | 64.39 | 63.61 | 63.85 | -3.258% | 32 | 305 | -47.847% |
| 2026-05-12 | 66.00 | 66.00 | 66.00 | 66.00 | -4.486% | 1 | 305 | -49.545% |
| 2026-05-04 | 69.00 | 69.10 | 69.00 | 69.10 | +0.729% | 27 | 296 | -51.809% |
| 2026-05-01 | 68.60 | 68.60 | 68.60 | 68.60 | -1.010% | 8 | 297 | -51.458% |
| 2026-04-30 | 70.90 | 70.90 | 69.30 | 69.30 | -4.017% | 9 | 297 | -51.948% |
| 2026-04-29 | 72.23 | 72.23 | 72.20 | 72.20 | -3.217% | 15 | 297 | -53.878% |
| 2026-04-23 | 74.60 | 74.60 | 74.60 | 74.60 | -24.723% | 1 | 283 | -55.362% |
| 2026-04-01 | 99.10 | 99.10 | 99.10 | 99.10 | -4.528% | 10 | 282 | -66.398% |
| 2026-03-31 | 104.00 | 104.00 | 103.80 | 103.80 | +2.671% | 2 | 292 | -67.919% |
| 2026-03-18 | 101.10 | 101.10 | 101.10 | 101.10 | +9.534% | 1 | 282 | -67.062% |
| 2026-03-03 | 93.30 | 93.30 | 92.20 | 92.30 | +8.461% | 33 | 281 | -63.922% |
| 2026-02-25 | 85.10 | 85.10 | 85.10 | 85.10 | -0.234% | 1 | 287 | -60.870% |
| 2026-02-11 | 85.30 | 85.30 | 85.30 | 85.30 | -0.929% | 1 | 287 | -60.961% |
| 2026-01-29 | 86.40 | 86.40 | 86.10 | 86.10 | +5.904% | 9 | 288 | -61.324% |
| 2026-01-16 | 82.00 | 82.10 | 81.20 | 81.30 | -0.974% | 17 | 273 | -59.041% |
| 2026-01-15 | 82.30 | 82.40 | 81.60 | 82.10 | -13.670% | 4 | 273 | -59.440% |
| 2025-12-15 | 95.10 | 95.10 | 95.10 | 95.10 | -15.989% | 5 | 273 | -64.984% |
| 2025-11-20 | 113.30 | 113.30 | 113.20 | 113.20 | +19.346% | 2 | 273 | -70.583% |
| 2025-09-11 | 94.85 | 94.85 | 94.85 | 94.85 | -10.341% | 2 | 271 | -64.892% |
| 2025-08-06 | 105.72 | 105.79 | 105.72 | 105.79 | -18.810% | 2 | 269 | -68.523% |
| 2025-06-05 | 130.30 | 130.30 | 130.30 | 130.30 | +1.322% | 25 | 268 | -74.444% |
| 2025-06-02 | 128.60 | 128.60 | 128.60 | 128.60 | -2.576% | 3 | 49 | -74.106% |
| 2025-05-28 | 132.00 | 132.00 | 132.00 | 132.00 | -0.302% | 3 | 46 | -74.773% |
| 2025-05-21 | 132.40 | 132.40 | 132.40 | 132.40 | +5.330% | 3 | 46 | -74.849% |
| 2025-05-20 | 125.70 | 125.70 | 125.70 | 125.70 | +0.641% | 3 | 44 | -73.508% |
| 2025-05-19 | 124.90 | 124.90 | 124.90 | 124.90 | +0.889% | 3 | 43 | -73.339% |
| 2025-05-16 | 123.80 | 123.80 | 123.80 | 123.80 | -27.939% | 6 | 41 | -73.102% |
| 2025-04-28 | 169.60 | 171.90 | 169.60 | 171.80 | +0.350% | 16 | 40 | -80.617% |
| 2025-04-25 | 171.20 | 171.20 | 171.20 | 171.20 | -5.737% | 4 | 54 | -80.549% |
| 2025-04-24 | 181.62 | 181.62 | 181.62 | 181.62 | -12.913% | 1 | 56 | -81.665% |
| 2025-04-22 | 208.55 | 208.55 | 208.55 | 208.55 | -9.797% | 1 | 57 | -84.033% |
| 2025-04-10 | 252.90 | 252.90 | 231.10 | 231.20 | -17.839% | 6 | 55 | -85.597% |
| 2025-04-09 | 264.80 | 281.50 | 264.50 | 281.40 | +8.439% | 45 | 49 | -88.166% |
| 2025-04-08 | 259.70 | 259.80 | 259.50 | 259.50 | 0.000% | 4 | 4 | -87.168% |