SPX271217P04400000
SPX Dec 17 2027 4400.00 Put
optionOPRA
EODOct 28, 2026
42.64USD-8.202%(-3.81)33Vol2,290OI
SPX271217P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 42.96 | 42.96 | 42.28 | 42.64 | -8.202% | 33 | 2,263 | 0.000% |
| 2026-10-23 | 45.79 | 46.45 | 45.79 | 46.45 | +12.225% | 26 | 2,262 | -8.202% |
| 2026-10-19 | 41.31 | 41.39 | 41.31 | 41.39 | +0.024% | 2 | 2,261 | +3.020% |
| 2026-09-25 | 41.22 | 41.38 | 41.22 | 41.38 | -4.874% | 8 | 2,261 | +3.045% |
| 2026-09-18 | 43.60 | 43.60 | 43.50 | 43.50 | -1.806% | 11 | 2,260 | -1.977% |
| 2026-09-16 | 44.40 | 44.40 | 44.30 | 44.30 | +1.003% | 3 | 2,258 | -3.747% |
| 2026-09-08 | 43.87 | 43.87 | 43.86 | 43.86 | +1.763% | 4 | 2,264 | -2.782% |
| 2026-09-03 | 43.10 | 43.10 | 43.10 | 43.10 | -19.739% | 1 | 2,265 | -1.067% |
| 2026-08-17 | 53.70 | 53.70 | 53.70 | 53.70 | +2.091% | 2 | 2,267 | -20.596% |
| 2026-08-06 | 52.60 | 52.60 | 52.60 | 52.60 | -1.957% | 1 | 2,268 | -18.935% |
| 2026-08-05 | 53.69 | 53.69 | 53.65 | 53.65 | -14.976% | 4 | 2,268 | -20.522% |
| 2026-07-30 | 63.10 | 63.10 | 63.10 | 63.10 | -1.713% | 1 | 2,269 | -32.425% |
| 2026-07-20 | 64.40 | 64.40 | 64.20 | 64.20 | +3.548% | 12 | 2,265 | -33.583% |
| 2026-07-10 | 61.90 | 62.00 | 61.90 | 62.00 | -3.876% | 30 | 2,254 | -31.226% |
| 2026-07-08 | 64.50 | 64.50 | 64.50 | 64.50 | -2.568% | 30 | 2,254 | -33.891% |
| 2026-07-02 | 66.20 | 66.20 | 66.20 | 66.20 | +0.608% | 3 | 2,255 | -35.589% |
| 2026-06-29 | 65.80 | 65.80 | 65.80 | 65.80 | -5.528% | 1 | 2,254 | -35.198% |
| 2026-06-26 | 69.65 | 69.65 | 69.65 | 69.65 | +1.634% | 80 | 2,215 | -38.780% |
| 2026-06-17 | 68.53 | 68.53 | 68.53 | 68.53 | +1.421% | 1 | 2,215 | -37.779% |
| 2026-06-16 | 67.57 | 67.57 | 67.57 | 67.57 | +2.224% | 6 | 2,209 | -36.895% |
| 2026-06-15 | 66.10 | 66.10 | 66.10 | 66.10 | -1.196% | 3 | 2,206 | -35.492% |
| 2026-06-02 | 67.00 | 67.00 | 66.90 | 66.90 | -14.450% | 51 | 2,155 | -36.263% |
| 2026-05-12 | 78.20 | 78.20 | 78.20 | 78.20 | +1.308% | 1 | 2,155 | -45.473% |
| 2026-05-08 | 78.22 | 78.22 | 77.09 | 77.19 | -1.430% | 9 | 2,155 | -44.760% |
| 2026-05-07 | 78.82 | 78.82 | 78.30 | 78.31 | -2.793% | 21 | 2,158 | -45.550% |
| 2026-05-06 | 80.30 | 80.56 | 80.30 | 80.56 | -1.516% | 2 | 2,157 | -47.071% |
| 2026-05-05 | 81.68 | 82.57 | 81.68 | 81.80 | +0.677% | 7 | 2,155 | -47.873% |
| 2026-05-01 | 80.43 | 81.25 | 80.43 | 81.25 | -0.915% | 8 | 2,152 | -47.520% |
| 2026-04-30 | 82.12 | 82.12 | 82.00 | 82.00 | -8.543% | 13 | 2,152 | -48.000% |
| 2026-04-23 | 89.66 | 89.66 | 89.66 | 89.66 | -4.465% | 1 | 2,272 | -52.443% |
| 2026-04-14 | 93.95 | 93.95 | 93.85 | 93.85 | -8.751% | 2 | 2,272 | -54.566% |
| 2026-04-08 | 102.80 | 103.10 | 102.80 | 102.85 | -12.839% | 6 | 2,274 | -58.542% |
| 2026-04-07 | 118.00 | 118.00 | 118.00 | 118.00 | -16.134% | 1 | 2,271 | -63.864% |
| 2026-03-30 | 141.50 | 141.50 | 137.90 | 140.70 | +6.753% | 4 | 2,270 | -69.694% |
| 2026-03-26 | 126.10 | 131.80 | 125.70 | 131.80 | +7.592% | 58 | 2,270 | -67.648% |
| 2026-03-25 | 122.60 | 122.60 | 122.50 | 122.50 | -1.764% | 2 | 2,286 | -65.192% |
| 2026-03-24 | 124.60 | 124.80 | 124.50 | 124.70 | +2.029% | 4 | 2,286 | -65.806% |
| 2026-03-19 | 122.22 | 122.22 | 122.22 | 122.22 | +1.960% | 2 | 2,284 | -65.112% |
| 2026-03-12 | 119.87 | 119.87 | 119.87 | 119.87 | +4.326% | 10 | 2,284 | -64.428% |
| 2026-03-11 | 114.70 | 115.00 | 114.70 | 114.90 | +12.647% | 21 | 2,274 | -62.889% |
| 2026-02-26 | 102.00 | 102.00 | 102.00 | 102.00 | -0.196% | 1 | 2,253 | -58.196% |
| 2026-02-11 | 101.90 | 102.20 | 101.90 | 102.20 | +2.405% | 7 | 2,252 | -58.278% |
| 2026-02-09 | 99.70 | 99.80 | 99.70 | 99.80 | -6.467% | 11 | 2,245 | -57.275% |
| 2026-02-06 | 106.70 | 106.70 | 106.70 | 106.70 | -0.864% | 1 | 2,256 | -60.037% |
| 2026-02-05 | 107.63 | 107.63 | 107.63 | 107.63 | +4.091% | 1 | 2,256 | -60.383% |
| 2026-01-29 | 104.00 | 104.00 | 103.40 | 103.40 | +5.543% | 10 | 2,256 | -58.762% |
| 2026-01-27 | 97.90 | 97.97 | 97.90 | 97.97 | +0.482% | 2 | 2,246 | -56.476% |
| 2026-01-22 | 97.50 | 97.50 | 97.50 | 97.50 | -0.510% | 1 | 2,246 | -56.267% |
| 2026-01-13 | 98.00 | 98.00 | 98.00 | 98.00 | -2.701% | 1 | 2,246 | -56.490% |
| 2026-01-07 | 100.72 | 100.72 | 100.72 | 100.72 | -0.886% | 1 | 2,246 | -57.665% |
| 2026-01-06 | 101.62 | 101.62 | 101.62 | 101.62 | -0.771% | 1 | 2,245 | -58.040% |
| 2025-12-30 | 102.41 | 102.41 | 102.41 | 102.41 | +0.897% | 1 | 2,245 | -58.363% |
| 2025-12-24 | 101.50 | 101.50 | 101.50 | 101.50 | -11.121% | 1 | 2,244 | -57.990% |
| 2025-12-15 | 114.20 | 114.20 | 114.20 | 114.20 | -7.418% | 3 | 2,246 | -62.662% |
| 2025-11-25 | 123.35 | 123.35 | 123.35 | 123.35 | +13.792% | 2 | 2,177 | -65.432% |
| 2025-10-27 | 108.40 | 108.40 | 108.40 | 108.40 | -13.742% | 1 | 2,179 | -60.664% |
| 2025-10-14 | 125.67 | 125.67 | 125.67 | 125.67 | -5.226% | 1 | 2,179 | -66.070% |
| 2025-10-10 | 132.60 | 132.60 | 132.60 | 132.60 | +16.828% | 3 | 2,178 | -67.843% |
| 2025-09-23 | 113.10 | 113.70 | 113.10 | 113.50 | -1.868% | 44 | 2,178 | -62.432% |
| 2025-09-17 | 115.80 | 115.80 | 115.40 | 115.66 | +1.581% | 172 | 2,135 | -63.133% |
| 2025-09-15 | 113.92 | 113.92 | 113.86 | 113.86 | -0.298% | 632 | 2,151 | -62.551% |
| 2025-09-11 | 114.20 | 114.20 | 114.20 | 114.20 | -4.913% | 1 | 1,569 | -62.662% |
| 2025-08-15 | 120.90 | 120.90 | 120.10 | 120.10 | -5.730% | 3 | 1,568 | -64.496% |
| 2025-08-06 | 127.40 | 127.40 | 127.40 | 127.40 | +5.289% | 2 | 1,568 | -66.531% |
| 2025-07-29 | 121.00 | 121.00 | 121.00 | 121.00 | -1.626% | 1 | 1,568 | -64.760% |
| 2025-07-25 | 123.00 | 123.00 | 123.00 | 123.00 | -1.363% | 1 | 1,569 | -65.333% |
| 2025-07-23 | 124.70 | 124.70 | 124.70 | 124.70 | -4.518% | 1 | 1,569 | -65.806% |
| 2025-07-22 | 130.60 | 130.60 | 130.60 | 130.60 | +0.462% | 1 | 1,569 | -67.351% |
| 2025-07-21 | 130.00 | 130.00 | 130.00 | 130.00 | -1.141% | 1 | 1,569 | -67.200% |
| 2025-07-18 | 131.50 | 131.50 | 131.50 | 131.50 | +0.998% | 1 | 1,569 | -67.574% |
| 2025-07-17 | 130.20 | 130.20 | 130.20 | 130.20 | -1.884% | 1 | 1,569 | -67.250% |
| 2025-07-15 | 132.70 | 132.70 | 132.70 | 132.70 | +0.913% | 1 | 1,569 | -67.867% |
| 2025-07-14 | 131.50 | 131.50 | 131.50 | 131.50 | -0.228% | 1 | 1,568 | -67.574% |
| 2025-07-11 | 131.80 | 131.80 | 131.80 | 131.80 | +2.888% | 1 | 1,568 | -67.648% |
| 2025-07-10 | 130.00 | 130.00 | 128.10 | 128.10 | -5.531% | 3 | 1,568 | -66.714% |
| 2025-07-07 | 135.60 | 135.60 | 135.60 | 135.60 | -10.672% | 1 | 1,566 | -68.555% |
| 2025-06-12 | 151.80 | 151.80 | 151.80 | 151.80 | -3.065% | 50 | 1,566 | -71.910% |
| 2025-06-05 | 160.10 | 161.60 | 156.60 | 156.60 | -3.926% | 51 | 1,616 | -72.771% |
| 2025-06-02 | 163.00 | 163.00 | 163.00 | 163.00 | -0.184% | 1 | 1,578 | -73.840% |
| 2025-05-28 | 163.30 | 163.30 | 163.30 | 163.30 | -17.940% | 1 | 1,578 | -73.889% |
| 2025-05-09 | 199.00 | 199.00 | 199.00 | 199.00 | -6.520% | 2 | 1,578 | -78.573% |
| 2025-04-29 | 213.00 | 213.00 | 212.88 | 212.88 | -1.581% | 4 | 1,578 | -79.970% |
| 2025-04-25 | 210.90 | 216.30 | 210.30 | 216.30 | -6.120% | 24 | 1,582 | -80.287% |
| 2025-04-23 | 230.40 | 230.40 | 230.40 | 230.40 | -24.632% | 1 | 1,594 | -81.493% |
| 2025-04-21 | 305.65 | 305.70 | 305.60 | 305.70 | +15.424% | 5 | 1,594 | -86.052% |
| 2025-04-17 | 264.85 | 264.85 | 264.85 | 264.85 | +2.231% | 1 | 1,590 | -83.900% |
| 2025-04-16 | 258.71 | 259.07 | 258.71 | 259.07 | +10.558% | 2 | 1,590 | -83.541% |
| 2025-04-14 | 234.33 | 234.33 | 234.33 | 234.33 | -14.727% | 1 | 1,590 | -81.803% |
| 2025-04-11 | 274.80 | 274.80 | 274.80 | 274.80 | -1.222% | 2 | 1,590 | -84.483% |
| 2025-04-10 | 307.80 | 307.90 | 278.20 | 278.20 | -16.607% | 21 | 1,590 | -84.673% |
| 2025-04-09 | 316.00 | 345.00 | 316.00 | 333.60 | +5.905% | 51 | 1,570 | -87.218% |
| 2025-04-08 | 325.00 | 325.00 | 315.00 | 315.00 | +75.360% | 3 | 1,526 | -86.463% |
| 2025-03-28 | 179.28 | 179.67 | 179.28 | 179.63 | -7.336% | 40 | 1,525 | -76.262% |
| 2025-03-13 | 193.85 | 193.85 | 193.85 | 193.85 | +2.026% | 1 | 1,515 | -78.004% |
| 2025-03-11 | 189.92 | 190.00 | 189.92 | 190.00 | -0.492% | 40 | 1,515 | -77.558% |
| 2025-03-10 | 187.95 | 191.35 | 186.91 | 190.94 | +33.683% | 34 | 1,495 | -77.668% |
| 2025-02-24 | 142.83 | 142.83 | 142.83 | 142.83 | +3.455% | 2 | 1,234 | -70.146% |
| 2024-12-26 | 138.06 | 138.06 | 138.06 | 138.06 | -7.342% | 4 | 1,238 | -69.115% |
| 2024-12-20 | 149.00 | 149.00 | 149.00 | 149.00 | +7.675% | 171 | 1,236 | -71.383% |
| 2024-12-09 | 136.69 | 138.38 | 136.69 | 138.38 | -18.610% | 4 | 1,105 | -69.186% |
| 2024-10-21 | 170.02 | 170.02 | 170.02 | 170.02 | -17.422% | 8 | 1,055 | -74.921% |
| 2024-07-25 | 207.60 | 207.60 | 205.89 | 205.89 | +4.960% | 8 | 7 | -79.290% |
| 2024-07-18 | 196.16 | 196.16 | 196.16 | 196.16 | +8.984% | 4 | 7 | -78.263% |
| 2024-07-03 | 179.99 | 179.99 | 179.99 | 179.99 | -1.229% | 2 | 7 | -76.310% |
| 2024-06-28 | 182.23 | 182.23 | 182.23 | 182.23 | -4.791% | 2 | 7 | -76.601% |
| 2024-06-24 | 191.40 | 191.40 | 191.40 | 191.40 | -8.983% | 8 | 7 | -77.722% |
| 2024-05-31 | 210.29 | 210.29 | 210.29 | 210.29 | -18.841% | 2 | 7 | -79.723% |
| 2024-02-29 | 259.11 | 259.11 | 259.11 | 259.11 | -20.921% | 300 | 7 | -83.544% |
| 2024-02-01 | 327.66 | 327.66 | 327.66 | 327.66 | +7.847% | 1 | 7 | -86.987% |
| 2024-01-30 | 303.82 | 303.82 | 303.82 | 303.82 | -13.653% | 3 | 7 | -85.965% |
| 2024-01-17 | 351.86 | 351.86 | 351.86 | 351.86 | -2.841% | 10 | 7 | -87.882% |
| 2023-12-29 | 364.65 | 364.65 | 362.15 | 362.15 | -1.923% | 3 | 7 | -88.226% |
| 2023-12-22 | 369.25 | 369.25 | 369.25 | 369.25 | -4.587% | 2 | 7 | -88.452% |
| 2023-12-07 | 387.54 | 387.54 | 387.00 | 387.00 | +4.422% | 400 | 7 | -88.982% |
| 2023-11-17 | 371.12 | 371.12 | 370.61 | 370.61 | -0.449% | 22 | 7 | -88.495% |
| 2023-11-16 | 372.28 | 372.28 | 372.28 | 372.28 | -5.752% | 13 | 7 | -88.546% |
| 2023-11-06 | 395.00 | 395.00 | 395.00 | 395.00 | -1.496% | 1 | 7 | -89.205% |
| 2023-10-11 | 401.00 | 401.00 | 401.00 | 401.00 | -8.743% | 1 | 7 | -89.367% |
| 2023-10-05 | 439.42 | 439.42 | 439.42 | 439.42 | +3.412% | 35 | 7 | -90.296% |
| 2023-10-02 | 424.92 | 424.92 | 424.92 | 424.92 | +4.183% | 1 | 7 | -89.965% |
| 2023-09-21 | 407.86 | 407.86 | 407.86 | 407.86 | -8.247% | 1 | 7 | -89.545% |
| 2023-08-10 | 444.52 | 444.52 | 444.52 | 444.52 | +2.424% | 1 | 7 | -90.408% |
| 2023-08-07 | 444.00 | 444.00 | 434.00 | 434.00 | +0.196% | 10 | 7 | -90.175% |
| 2023-08-04 | 433.15 | 433.15 | 433.15 | 433.15 | +4.507% | 3 | 7 | -90.156% |
| 2023-07-31 | 414.47 | 414.47 | 414.47 | 414.47 | -3.445% | 15 | 7 | -89.712% |
| 2023-07-19 | 429.26 | 429.26 | 429.26 | 429.26 | -0.551% | 1 | 7 | -90.067% |
| 2023-07-14 | 431.64 | 431.64 | 431.64 | 431.64 | -7.272% | 12 | 7 | -90.121% |
| 2023-06-14 | 465.49 | 465.49 | 465.49 | 465.49 | -3.287% | 3 | 7 | -90.840% |
| 2023-06-09 | 481.31 | 481.31 | 481.31 | 481.31 | -19.097% | 3 | 7 | -91.141% |
| 2023-05-15 | 594.92 | 594.92 | 594.92 | 594.92 | -1.629% | 1 | 7 | -92.833% |
| 2023-05-05 | 604.77 | 604.77 | 604.77 | 604.77 | -0.882% | 1 | 7 | -92.949% |
| 2023-04-26 | 610.15 | 610.15 | 610.15 | 610.15 | +10.247% | 2 | 7 | -93.012% |
| 2023-02-16 | 553.44 | 553.44 | 553.44 | 553.44 | -6.384% | 1 | 7 | -92.295% |
| 2023-02-02 | 591.18 | 591.18 | 591.18 | 591.18 | -2.500% | 1 | 7 | -92.787% |
| 2023-01-30 | 606.34 | 606.34 | 606.34 | 606.34 | -8.005% | 1 | 7 | -92.968% |
| 2022-11-30 | 659.10 | 659.10 | 659.10 | 659.10 | -13.944% | 1 | 7 | -93.531% |
| 2022-10-07 | 765.90 | 765.90 | 765.90 | 765.90 | +11.890% | 1 | 7 | -94.433% |
| 2022-09-15 | 684.51 | 684.51 | 684.51 | 684.51 | +8.391% | 1 | 6 | -93.771% |
| 2022-08-16 | 642.15 | 642.15 | 631.52 | 631.52 | -17.899% | 2 | 6 | -93.248% |
| 2022-07-01 | 769.20 | 769.20 | 769.20 | 769.20 | 0.000% | 5 | 0 | -94.457% |