SPX271217P04350000
SPX Dec 17 2027 4350.00 Put
optionOPRA
InactiveOct 2, 2026
40.30USD+0.800%(+0.32)41Vol415OI
SPX271217P04350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.30 | 40.30 | 40.30 | 40.30 | +0.800% | 41 | 374 | 0.000% |
| 2026-09-25 | 39.92 | 39.98 | 39.92 | 39.98 | -5.036% | 8 | 374 | +0.800% |
| 2026-09-18 | 42.10 | 42.10 | 42.10 | 42.10 | -3.440% | 6 | 368 | -4.276% |
| 2026-09-16 | 43.60 | 43.60 | 43.60 | 43.60 | -6.237% | 6 | 362 | -7.569% |
| 2026-08-27 | 46.50 | 46.50 | 46.50 | 46.50 | -25.000% | 28 | 335 | -13.333% |
| 2026-07-20 | 62.00 | 62.10 | 62.00 | 62.00 | +2.479% | 12 | 323 | -35.000% |
| 2026-07-06 | 60.70 | 60.70 | 60.50 | 60.50 | -8.721% | 10 | 313 | -33.388% |
| 2026-06-17 | 66.28 | 66.28 | 66.28 | 66.28 | +1.439% | 1 | 312 | -39.197% |
| 2026-06-16 | 65.34 | 65.34 | 65.34 | 65.34 | -1.448% | 6 | 312 | -38.323% |
| 2026-06-03 | 66.33 | 66.33 | 66.30 | 66.30 | -10.526% | 2 | 313 | -39.216% |
| 2026-05-11 | 74.70 | 74.90 | 74.00 | 74.10 | -41.097% | 4 | 309 | -45.614% |
| 2026-03-26 | 121.30 | 126.10 | 121.10 | 125.80 | +9.477% | 85 | 309 | -67.965% |
| 2026-03-12 | 114.91 | 114.91 | 114.91 | 114.91 | +3.616% | 10 | 313 | -64.929% |
| 2026-03-11 | 110.90 | 110.90 | 110.90 | 110.90 | +2.685% | 3 | 313 | -63.661% |
| 2026-03-03 | 109.20 | 110.00 | 107.60 | 108.00 | +6.825% | 44 | 313 | -62.685% |
| 2026-02-26 | 101.00 | 101.10 | 101.00 | 101.10 | -3.714% | 2 | 313 | -60.138% |
| 2026-02-12 | 105.00 | 105.00 | 105.00 | 105.00 | +7.143% | 1 | 313 | -61.619% |
| 2026-02-06 | 99.30 | 99.30 | 98.00 | 98.00 | +3.376% | 4 | 313 | -58.878% |
| 2026-01-23 | 94.80 | 94.80 | 94.80 | 94.80 | +0.530% | 1 | 313 | -57.489% |
| 2026-01-16 | 94.90 | 94.90 | 94.30 | 94.30 | -0.841% | 6 | 313 | -57.264% |
| 2026-01-15 | 94.50 | 95.20 | 94.50 | 95.10 | -12.912% | 13 | 313 | -57.624% |
| 2025-12-15 | 109.20 | 109.20 | 109.20 | 109.20 | -14.687% | 1 | 309 | -63.095% |
| 2025-10-10 | 128.70 | 128.70 | 128.00 | 128.00 | +19.381% | 8 | 309 | -68.516% |
| 2025-09-22 | 107.22 | 107.22 | 107.22 | 107.22 | -4.174% | 3 | 309 | -62.414% |
| 2025-09-17 | 111.89 | 111.89 | 111.89 | 111.89 | -1.419% | 2 | 309 | -63.982% |
| 2025-08-28 | 113.50 | 113.50 | 113.50 | 113.50 | -1.986% | 1 | 309 | -64.493% |
| 2025-08-15 | 115.80 | 115.80 | 115.80 | 115.80 | -6.386% | 1 | 309 | -65.199% |
| 2025-08-04 | 123.70 | 123.70 | 123.70 | 123.70 | +6.730% | 2 | 309 | -67.421% |
| 2025-07-29 | 115.90 | 115.90 | 115.90 | 115.90 | -9.946% | 1 | 309 | -65.229% |
| 2025-07-16 | 128.70 | 128.70 | 128.70 | 128.70 | +3.042% | 1 | 308 | -68.687% |
| 2025-07-09 | 124.90 | 124.90 | 124.90 | 124.90 | -2.193% | 1 | 308 | -67.734% |
| 2025-07-08 | 127.70 | 127.70 | 127.70 | 127.70 | +1.349% | 1 | 308 | -68.442% |
| 2025-07-03 | 126.00 | 126.00 | 126.00 | 126.00 | -12.439% | 1 | 308 | -68.016% |
| 2025-06-11 | 142.00 | 143.90 | 141.48 | 143.90 | -4.512% | 65 | 308 | -71.994% |
| 2025-06-05 | 153.80 | 155.00 | 150.30 | 150.70 | -25.174% | 35 | 258 | -73.258% |
| 2025-04-25 | 201.40 | 201.40 | 201.40 | 201.40 | -10.461% | 6 | 52 | -79.990% |
| 2025-04-14 | 224.93 | 224.93 | 224.93 | 224.93 | -11.095% | 1 | 55 | -82.083% |
| 2025-04-11 | 253.00 | 253.00 | 253.00 | 253.00 | -8.963% | 2 | 55 | -84.071% |
| 2025-04-10 | 295.60 | 296.60 | 269.30 | 277.91 | -13.451% | 10 | 55 | -85.499% |
| 2025-04-09 | 326.20 | 329.30 | 320.60 | 321.10 | +4.331% | 41 | 46 | -87.449% |
| 2025-04-07 | 307.77 | 307.77 | 307.77 | 307.77 | +92.356% | 5 | 45 | -86.906% |
| 2025-03-19 | 160.00 | 160.00 | 160.00 | 160.00 | -12.237% | 35 | 40 | -74.813% |
| 2025-03-10 | 181.94 | 182.31 | 181.94 | 182.31 | 0.000% | 10 | 5 | -77.895% |