SPX271217P04200000
SPX Dec 17 2027 4200.00 Put
optionOPRA
EODOct 28, 2026
36.93USD-2.016%(-0.76)8Vol4,248OI
SPX271217P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 37.52 | 37.53 | 36.93 | 36.93 | -2.016% | 8 | 4,250 | 0.000% |
| 2026-10-27 | 37.70 | 37.70 | 37.69 | 37.69 | -1.593% | 4 | 4,250 | -2.016% |
| 2026-10-26 | 38.27 | 38.30 | 38.27 | 38.30 | -4.154% | 4 | 4,250 | -3.577% |
| 2026-10-22 | 39.94 | 39.96 | 39.94 | 39.96 | +11.000% | 4 | 4,250 | -7.583% |
| 2026-10-19 | 36.07 | 36.07 | 36.00 | 36.00 | +4.348% | 4 | 4,250 | +2.583% |
| 2026-10-13 | 34.50 | 34.50 | 34.50 | 34.50 | -0.605% | 52 | 4,198 | +7.043% |
| 2026-10-12 | 34.71 | 34.71 | 34.71 | 34.71 | -1.532% | 2 | 4,198 | +6.396% |
| 2026-10-08 | 35.25 | 35.25 | 35.25 | 35.25 | -3.292% | 7 | 4,205 | +4.766% |
| 2026-10-02 | 36.45 | 36.45 | 36.45 | 36.45 | -2.069% | 7 | 4,205 | +1.317% |
| 2026-10-01 | 37.22 | 37.22 | 37.22 | 37.22 | -2.310% | 2 | 4,205 | -0.779% |
| 2026-09-18 | 38.10 | 38.10 | 38.10 | 38.10 | -1.804% | 13 | 4,125 | -3.071% |
| 2026-09-16 | 39.00 | 39.00 | 38.80 | 38.80 | -1.722% | 13 | 4,125 | -4.820% |
| 2026-09-15 | 39.48 | 39.48 | 39.48 | 39.48 | +3.027% | 2 | 4,127 | -6.459% |
| 2026-09-08 | 38.29 | 38.32 | 38.29 | 38.32 | -8.762% | 2 | 4,163 | -3.627% |
| 2026-08-27 | 42.00 | 42.00 | 42.00 | 42.00 | -10.638% | 72 | 4,094 | -12.071% |
| 2026-08-17 | 47.10 | 47.10 | 47.00 | 47.00 | +3.822% | 11 | 4,099 | -21.426% |
| 2026-08-13 | 45.27 | 45.27 | 45.27 | 45.27 | -5.015% | 1 | 4,099 | -18.423% |
| 2026-08-04 | 47.66 | 47.66 | 47.66 | 47.66 | -13.345% | 150 | 4,084 | -22.514% |
| 2026-07-22 | 55.00 | 55.00 | 55.00 | 55.00 | -1.786% | 10 | 4,036 | -32.855% |
| 2026-07-20 | 56.10 | 56.10 | 56.00 | 56.00 | -4.274% | 6 | 4,036 | -34.054% |
| 2026-07-17 | 58.50 | 58.50 | 58.50 | 58.50 | -0.679% | 7 | 4,029 | -36.872% |
| 2026-06-16 | 58.90 | 58.90 | 58.90 | 58.90 | +1.046% | 7 | 4,022 | -37.301% |
| 2026-06-15 | 58.19 | 58.35 | 58.19 | 58.29 | -6.090% | 104 | 4,022 | -36.644% |
| 2026-06-08 | 62.07 | 62.07 | 62.07 | 62.07 | +4.372% | 1 | 4,022 | -40.503% |
| 2026-06-04 | 59.58 | 59.58 | 59.47 | 59.47 | -0.718% | 80 | 4,022 | -37.901% |
| 2026-06-03 | 59.99 | 59.99 | 59.90 | 59.90 | -0.266% | 2 | 4,023 | -38.347% |
| 2026-05-26 | 60.06 | 60.06 | 60.06 | 60.06 | -12.064% | 1 | 4,023 | -38.511% |
| 2026-05-12 | 68.30 | 68.30 | 68.30 | 68.30 | -4.609% | 2 | 4,023 | -45.930% |
| 2026-05-04 | 71.30 | 71.60 | 71.30 | 71.60 | +0.845% | 24 | 4,031 | -48.422% |
| 2026-05-01 | 71.00 | 71.00 | 71.00 | 71.00 | -3.401% | 8 | 4,039 | -47.986% |
| 2026-04-30 | 73.50 | 73.50 | 73.50 | 73.50 | -5.769% | 8 | 4,039 | -49.755% |
| 2026-04-20 | 77.54 | 78.00 | 77.54 | 78.00 | +0.515% | 2 | 4,048 | -52.654% |
| 2026-04-17 | 77.60 | 77.60 | 77.60 | 77.60 | -5.424% | 1 | 4,046 | -52.410% |
| 2026-04-15 | 82.05 | 82.05 | 82.05 | 82.05 | -20.270% | 10 | 4,046 | -54.991% |
| 2026-04-01 | 102.91 | 102.91 | 102.91 | 102.91 | -4.181% | 2 | 4,036 | -64.114% |
| 2026-03-31 | 107.70 | 107.70 | 107.40 | 107.40 | -1.287% | 2 | 4,036 | -65.615% |
| 2026-03-26 | 108.80 | 108.80 | 108.80 | 108.80 | +3.324% | 1 | 4,037 | -66.057% |
| 2026-03-25 | 105.10 | 105.50 | 105.10 | 105.30 | +1.347% | 66 | 4,038 | -64.929% |
| 2026-03-18 | 103.90 | 103.90 | 103.90 | 103.90 | +1.366% | 1 | 4,038 | -64.456% |
| 2026-03-12 | 102.40 | 103.00 | 102.30 | 102.50 | +7.027% | 214 | 4,037 | -63.971% |
| 2026-03-10 | 95.77 | 95.77 | 95.77 | 95.77 | +0.073% | 1 | 3,930 | -61.439% |
| 2026-03-03 | 98.10 | 98.80 | 95.70 | 95.70 | +0.105% | 43 | 3,936 | -61.411% |
| 2026-02-19 | 95.42 | 95.60 | 95.42 | 95.60 | +8.329% | 2 | 3,972 | -61.370% |
| 2026-02-12 | 88.25 | 88.25 | 88.25 | 88.25 | -0.057% | 10 | 3,972 | -58.153% |
| 2026-02-11 | 88.40 | 88.40 | 88.10 | 88.30 | +2.436% | 5 | 3,972 | -58.177% |
| 2026-02-09 | 86.20 | 86.20 | 86.20 | 86.20 | +2.619% | 1 | 3,967 | -57.158% |
| 2026-01-22 | 84.10 | 84.10 | 84.00 | 84.00 | -0.356% | 2 | 3,967 | -56.036% |
| 2026-01-16 | 85.10 | 85.20 | 84.30 | 84.30 | -1.748% | 8 | 3,967 | -56.192% |
| 2026-01-15 | 86.00 | 86.00 | 85.80 | 85.80 | -4.772% | 2 | 3,967 | -56.958% |
| 2025-12-22 | 90.10 | 90.10 | 90.10 | 90.10 | -7.873% | 1 | 3,967 | -59.012% |
| 2025-12-15 | 97.80 | 97.80 | 97.80 | 97.80 | -0.811% | 10 | 3,967 | -62.239% |
| 2025-12-08 | 98.60 | 98.60 | 98.60 | 98.60 | -2.492% | 1 | 3,967 | -62.546% |
| 2025-12-01 | 102.39 | 102.39 | 101.12 | 101.12 | -15.239% | 83 | 3,966 | -63.479% |
| 2025-11-19 | 119.80 | 119.80 | 119.30 | 119.30 | +4.870% | 20 | 3,971 | -69.044% |
| 2025-11-07 | 114.68 | 114.78 | 113.65 | 113.76 | +22.060% | 20 | 3,951 | -67.537% |
| 2025-10-27 | 93.20 | 93.20 | 93.20 | 93.20 | -7.942% | 1 | 3,871 | -60.376% |
| 2025-10-06 | 101.24 | 101.24 | 101.24 | 101.24 | +4.749% | 5 | 3,871 | -63.522% |
| 2025-09-19 | 96.65 | 96.65 | 96.65 | 96.65 | -3.697% | 1 | 3,871 | -61.790% |
| 2025-09-17 | 100.36 | 100.36 | 100.36 | 100.36 | +2.231% | 1 | 3,872 | -63.202% |
| 2025-09-16 | 98.17 | 98.17 | 98.17 | 98.17 | +1.206% | 3 | 3,871 | -62.382% |
| 2025-09-15 | 97.20 | 97.20 | 97.00 | 97.00 | -1.373% | 3 | 3,868 | -61.928% |
| 2025-09-12 | 98.35 | 98.35 | 98.35 | 98.35 | -0.213% | 2 | 3,866 | -62.450% |
| 2025-09-11 | 98.42 | 98.56 | 98.42 | 98.56 | -0.695% | 2 | 3,864 | -62.530% |
| 2025-09-10 | 99.25 | 99.25 | 99.25 | 99.25 | -1.937% | 1 | 3,864 | -62.791% |
| 2025-09-04 | 102.61 | 102.74 | 101.21 | 101.21 | -4.967% | 3 | 3,864 | -63.512% |
| 2025-09-03 | 106.50 | 106.50 | 106.50 | 106.50 | +0.948% | 1 | 3,864 | -65.324% |
| 2025-08-29 | 105.50 | 105.50 | 105.50 | 105.50 | +2.427% | 1 | 3,863 | -64.995% |
| 2025-08-27 | 103.00 | 103.00 | 103.00 | 103.00 | -1.322% | 1 | 3,863 | -64.146% |
| 2025-08-12 | 104.38 | 104.38 | 104.38 | 104.38 | -1.090% | 1 | 3,863 | -64.620% |
| 2025-07-25 | 105.53 | 105.53 | 105.53 | 105.53 | -12.843% | 1 | 3,863 | -65.005% |
| 2025-06-30 | 121.08 | 121.08 | 121.08 | 121.08 | -0.844% | 2 | 4,163 | -69.500% |
| 2025-06-27 | 122.43 | 123.94 | 122.11 | 122.11 | -12.466% | 6 | 4,165 | -69.757% |
| 2025-06-20 | 139.46 | 139.50 | 139.46 | 139.50 | +4.104% | 800 | 4,161 | -73.527% |
| 2025-06-18 | 134.00 | 134.00 | 134.00 | 134.00 | -1.997% | 3 | 3,761 | -72.440% |
| 2025-06-17 | 134.90 | 136.73 | 134.90 | 136.73 | +7.916% | 4 | 3,761 | -72.991% |
| 2025-06-16 | 126.70 | 126.70 | 126.70 | 126.70 | -1.630% | 3 | 3,760 | -70.852% |
| 2025-06-12 | 128.80 | 128.80 | 128.80 | 128.80 | -0.786% | 3 | 3,760 | -71.328% |
| 2025-06-11 | 129.61 | 129.82 | 129.61 | 129.82 | -5.448% | 2 | 3,760 | -71.553% |
| 2025-06-05 | 135.60 | 137.30 | 135.60 | 137.30 | +2.417% | 27 | 3,760 | -73.103% |
| 2025-05-14 | 134.44 | 134.44 | 134.06 | 134.06 | -25.444% | 3 | 3,413 | -72.453% |
| 2025-05-06 | 179.81 | 179.81 | 179.81 | 179.81 | +2.304% | 5 | 3,413 | -79.462% |
| 2025-05-01 | 175.31 | 175.76 | 175.31 | 175.76 | -3.381% | 7 | 3,413 | -78.988% |
| 2025-04-29 | 180.99 | 181.91 | 180.99 | 181.91 | +2.774% | 2 | 3,413 | -79.699% |
| 2025-04-28 | 177.00 | 177.00 | 177.00 | 177.00 | -0.450% | 2 | 3,413 | -79.136% |
| 2025-04-25 | 178.60 | 178.60 | 177.80 | 177.80 | -8.308% | 4 | 3,415 | -79.229% |
| 2025-04-24 | 193.91 | 193.91 | 193.91 | 193.91 | -0.864% | 2 | 3,417 | -80.955% |
| 2025-04-23 | 193.00 | 195.60 | 192.40 | 195.60 | -17.846% | 12 | 3,417 | -81.120% |
| 2025-04-11 | 242.66 | 242.66 | 238.09 | 238.09 | -1.125% | 22 | 3,392 | -84.489% |
| 2025-04-10 | 218.00 | 240.80 | 218.00 | 240.80 | -17.619% | 4 | 3,387 | -84.664% |
| 2025-04-09 | 274.20 | 292.30 | 271.77 | 292.30 | +129.345% | 46 | 3,384 | -87.366% |
| 2025-03-26 | 127.45 | 127.45 | 127.45 | 127.45 | -9.929% | 125 | 3,455 | -71.024% |
| 2025-03-19 | 141.50 | 141.50 | 141.50 | 141.50 | -2.949% | 1 | 3,330 | -73.901% |
| 2025-03-07 | 145.80 | 145.80 | 145.80 | 145.80 | +6.501% | 430 | 3,330 | -74.671% |
| 2025-03-03 | 136.90 | 136.90 | 136.90 | 136.90 | +8.136% | 1 | 3,145 | -73.024% |
| 2025-02-26 | 126.60 | 126.60 | 126.60 | 126.60 | +0.397% | 1 | 3,145 | -70.829% |
| 2025-02-25 | 129.30 | 129.30 | 126.10 | 126.10 | +13.094% | 201 | 3,145 | -70.714% |
| 2025-02-13 | 111.50 | 111.50 | 111.50 | 111.50 | -3.212% | 1 | 3,119 | -66.879% |
| 2025-02-12 | 115.20 | 115.20 | 115.20 | 115.20 | -0.346% | 6 | 3,119 | -67.943% |
| 2025-02-11 | 115.60 | 115.60 | 115.60 | 115.60 | -2.200% | 1 | 3,119 | -68.054% |
| 2025-02-05 | 118.20 | 118.20 | 118.20 | 118.20 | -4.136% | 1 | 3,119 | -68.756% |
| 2025-02-03 | 123.30 | 123.30 | 123.30 | 123.30 | +2.494% | 1 | 3,118 | -70.049% |
| 2025-01-31 | 120.30 | 120.30 | 120.30 | 120.30 | +0.838% | 2 | 3,118 | -69.302% |
| 2025-01-30 | 119.30 | 119.30 | 119.30 | 119.30 | -1.568% | 1 | 3,118 | -69.044% |
| 2025-01-29 | 121.44 | 121.44 | 121.20 | 121.20 | +2.192% | 3 | 3,118 | -69.530% |
| 2025-01-28 | 123.10 | 124.00 | 118.60 | 118.60 | +1.803% | 7 | 3,118 | -68.862% |
| 2025-01-24 | 116.50 | 116.50 | 116.50 | 116.50 | +0.379% | 2 | 3,118 | -68.300% |
| 2025-01-23 | 116.48 | 116.48 | 115.86 | 116.06 | -0.378% | 17 | 3,118 | -68.180% |
| 2025-01-22 | 116.50 | 116.50 | 116.50 | 116.50 | -0.342% | 1 | 3,118 | -68.300% |
| 2025-01-21 | 116.90 | 116.90 | 116.90 | 116.90 | -1.847% | 1 | 3,118 | -68.409% |
| 2025-01-17 | 119.10 | 119.10 | 119.10 | 119.10 | -2.056% | 2 | 3,118 | -68.992% |
| 2025-01-16 | 124.21 | 124.21 | 121.60 | 121.60 | +1.249% | 4 | 3,118 | -69.630% |
| 2025-01-07 | 120.10 | 120.10 | 120.10 | 120.10 | -0.083% | 1 | 3,118 | -69.251% |
| 2025-01-06 | 119.30 | 120.20 | 119.30 | 120.20 | -3.454% | 8 | 3,118 | -69.276% |
| 2025-01-03 | 124.50 | 124.50 | 124.50 | 124.50 | -3.271% | 2 | 3,118 | -70.337% |
| 2024-12-31 | 128.71 | 128.71 | 128.71 | 128.71 | -1.883% | 3 | 3,118 | -71.308% |
| 2024-12-20 | 134.63 | 134.63 | 127.21 | 131.18 | +14.368% | 2,301 | 3,118 | -71.848% |
| 2024-12-09 | 114.70 | 114.70 | 114.70 | 114.70 | -2.300% | 1 | 1,041 | -67.803% |
| 2024-12-06 | 117.40 | 117.40 | 117.40 | 117.40 | +3.894% | 2 | 1,040 | -68.543% |
| 2024-12-02 | 113.00 | 113.00 | 113.00 | 113.00 | -5.833% | 8 | 1,040 | -67.319% |
| 2024-11-25 | 120.00 | 120.00 | 120.00 | 120.00 | +1.704% | 2,500 | 2 | -69.225% |
| 2024-11-07 | 117.99 | 117.99 | 117.99 | 117.99 | -17.200% | 2 | 2 | -68.701% |
| 2024-11-04 | 142.50 | 142.50 | 142.50 | 142.50 | -3.716% | 106 | 2 | -74.084% |
| 2024-10-31 | 148.00 | 148.00 | 148.00 | 148.00 | +0.271% | 62 | 2 | -75.047% |
| 2024-10-16 | 147.60 | 147.60 | 147.60 | 147.60 | -12.456% | 2 | 2 | -74.980% |
| 2024-09-23 | 168.60 | 168.60 | 168.60 | 168.60 | +5.309% | 48 | 2 | -78.096% |
| 2024-08-29 | 160.10 | 160.10 | 160.10 | 160.10 | -7.457% | 4 | 2 | -76.933% |
| 2024-08-21 | 173.00 | 173.00 | 173.00 | 173.00 | +2.976% | 200 | 2 | -78.653% |
| 2024-07-19 | 168.00 | 168.00 | 168.00 | 168.00 | +14.364% | 4 | 2 | -78.018% |
| 2024-07-11 | 146.90 | 146.90 | 146.90 | 146.90 | -33.685% | 2 | 2 | -74.860% |
| 2024-02-29 | 221.52 | 221.52 | 221.52 | 221.52 | -21.249% | 163 | 2 | -83.329% |
| 2024-02-01 | 281.29 | 281.29 | 281.29 | 281.29 | -10.679% | 1 | 2 | -86.871% |
| 2023-12-26 | 314.92 | 314.92 | 314.92 | 314.92 | +0.105% | 11 | 2 | -88.273% |
| 2023-12-12 | 314.59 | 314.59 | 314.59 | 314.59 | -6.614% | 127 | 2 | -88.261% |
| 2023-12-06 | 335.54 | 336.87 | 335.54 | 336.87 | -0.012% | 163 | 2 | -89.037% |
| 2023-12-05 | 336.91 | 336.91 | 336.91 | 336.91 | +5.327% | 11 | 2 | -89.039% |
| 2023-11-14 | 319.87 | 319.87 | 319.87 | 319.87 | -5.364% | 127 | 2 | -88.455% |
| 2023-11-06 | 338.00 | 338.00 | 338.00 | 338.00 | -7.819% | 15 | 2 | -89.074% |
| 2023-10-06 | 366.67 | 366.67 | 366.67 | 366.67 | -4.176% | 6 | 2 | -89.928% |
| 2023-10-03 | 382.65 | 382.65 | 382.65 | 382.65 | +3.826% | 1 | 2 | -90.349% |
| 2023-10-02 | 368.55 | 368.55 | 368.55 | 368.55 | -2.706% | 1 | 2 | -89.980% |
| 2023-08-07 | 386.40 | 386.40 | 378.80 | 378.80 | +2.935% | 10 | 2 | -90.251% |
| 2023-07-21 | 368.00 | 368.00 | 368.00 | 368.00 | -12.134% | 6 | 2 | -89.965% |
| 2023-06-22 | 418.82 | 418.82 | 418.82 | 418.82 | -1.385% | 1 | 2 | -91.182% |
| 2023-06-21 | 424.70 | 424.70 | 424.70 | 424.70 | -6.458% | 24 | 2 | -91.304% |
| 2023-06-02 | 454.02 | 454.02 | 454.02 | 454.02 | -3.414% | 1 | 2 | -91.866% |
| 2023-05-30 | 470.07 | 470.07 | 470.07 | 470.07 | -1.059% | 2 | 2 | -92.144% |
| 2023-05-19 | 475.10 | 475.10 | 475.10 | 475.10 | -9.377% | 2 | 2 | -92.227% |
| 2023-05-10 | 524.26 | 524.26 | 524.26 | 524.26 | +3.077% | 1 | 2 | -92.956% |
| 2023-04-28 | 508.61 | 508.61 | 508.61 | 508.61 | -1.400% | 1 | 2 | -92.739% |
| 2023-04-14 | 515.83 | 515.83 | 515.83 | 515.83 | -4.858% | 1 | 2 | -92.841% |
| 2023-04-13 | 542.17 | 542.17 | 542.17 | 542.17 | +3.312% | 1 | 2 | -93.188% |
| 2023-04-11 | 524.79 | 524.79 | 524.79 | 524.79 | -2.274% | 1 | 2 | -92.963% |
| 2023-04-03 | 537.00 | 537.00 | 537.00 | 537.00 | +1.724% | 1 | 2 | -93.123% |
| 2023-01-30 | 527.90 | 527.90 | 527.90 | 527.90 | -17.192% | 1 | 2 | -93.004% |
| 2022-10-06 | 637.50 | 637.50 | 637.50 | 637.50 | +5.285% | 1 | 2 | -94.207% |
| 2022-09-02 | 605.50 | 605.50 | 605.50 | 605.50 | +3.913% | 1 | 2 | -93.901% |
| 2022-08-24 | 582.70 | 582.70 | 582.70 | 582.70 | +0.466% | 1 | 2 | -93.662% |
| 2022-08-18 | 580.00 | 580.00 | 580.00 | 580.00 | +0.705% | 1 | 2 | -93.633% |
| 2022-08-17 | 575.94 | 575.94 | 575.94 | 575.94 | 0.000% | 1 | 1 | -93.588% |