SPX271217P04450000
SPX Dec 17 2027 4450.00 Put
optionOPRA
InactiveSep 25, 2026
43.86USD-1.038%(-0.46)4Vol1,016OI
SPX271217P04450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 43.86 | 43.86 | 43.86 | 43.86 | -1.038% | 4 | 1,016 | 0.000% |
| 2026-09-24 | 44.32 | 44.32 | 44.32 | 44.32 | +0.957% | 4 | 1,016 | -1.038% |
| 2026-09-23 | 43.90 | 43.90 | 43.90 | 43.90 | -20.901% | 40 | 1,022 | -0.091% |
| 2026-08-05 | 55.50 | 55.50 | 55.50 | 55.50 | -17.899% | 2 | 1,021 | -20.973% |
| 2026-07-27 | 67.60 | 67.60 | 67.60 | 67.60 | -2.312% | 6 | 1,026 | -35.118% |
| 2026-07-20 | 66.50 | 69.20 | 66.40 | 69.20 | +7.956% | 7 | 1,023 | -36.618% |
| 2026-07-10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.080% | 1 | 1,024 | -31.576% |
| 2026-07-09 | 65.10 | 65.10 | 64.80 | 64.80 | -8.552% | 30 | 994 | -32.315% |
| 2026-06-17 | 70.86 | 70.86 | 70.86 | 70.86 | +1.431% | 1 | 994 | -38.103% |
| 2026-06-16 | 68.80 | 69.86 | 68.71 | 69.86 | -13.646% | 68 | 994 | -37.217% |
| 2026-05-12 | 80.80 | 80.90 | 80.80 | 80.90 | +1.252% | 2 | 996 | -45.785% |
| 2026-05-11 | 80.10 | 80.20 | 79.60 | 79.90 | -21.265% | 6 | 990 | -45.106% |
| 2026-04-09 | 101.48 | 101.48 | 101.48 | 101.48 | -15.686% | 1 | 1,023 | -56.780% |
| 2026-04-07 | 120.36 | 120.36 | 120.36 | 120.36 | +3.136% | 1 | 1,024 | -63.559% |
| 2026-04-06 | 116.70 | 116.70 | 116.70 | 116.70 | -8.899% | 1 | 1,024 | -62.416% |
| 2026-03-31 | 134.30 | 134.30 | 128.10 | 128.10 | -15.890% | 6 | 1,023 | -65.761% |
| 2026-03-30 | 148.80 | 152.30 | 148.80 | 152.30 | +16.171% | 6 | 1,017 | -71.202% |
| 2026-03-26 | 131.10 | 131.10 | 131.10 | 131.10 | +3.965% | 1 | 564 | -66.545% |
| 2026-03-18 | 126.10 | 126.10 | 126.10 | 126.10 | +6.234% | 1 | 565 | -65.218% |
| 2026-03-17 | 118.60 | 118.70 | 118.60 | 118.70 | -3.957% | 2 | 565 | -63.050% |
| 2026-03-12 | 123.30 | 123.59 | 123.30 | 123.59 | +4.737% | 11 | 565 | -64.512% |
| 2026-03-11 | 120.30 | 120.60 | 117.80 | 118.00 | -7.160% | 152 | 555 | -62.831% |
| 2026-03-09 | 127.10 | 127.10 | 127.10 | 127.10 | +18.674% | 30 | 508 | -65.492% |
| 2026-02-25 | 107.10 | 107.10 | 107.10 | 107.10 | -6.447% | 130 | 315 | -59.048% |
| 2026-02-13 | 114.45 | 114.51 | 114.40 | 114.48 | +7.191% | 80 | 315 | -61.688% |
| 2026-02-10 | 106.80 | 106.80 | 106.80 | 106.80 | +2.692% | 1 | 315 | -58.933% |
| 2026-02-09 | 103.40 | 104.00 | 103.40 | 104.00 | -2.439% | 12 | 315 | -57.827% |
| 2026-02-06 | 106.60 | 106.60 | 106.60 | 106.60 | +4.612% | 3 | 315 | -58.856% |
| 2026-01-27 | 101.90 | 101.90 | 101.90 | 101.90 | +0.197% | 2 | 315 | -56.958% |
| 2026-01-22 | 101.40 | 101.70 | 101.40 | 101.70 | -1.739% | 2 | 314 | -56.873% |
| 2026-01-21 | 110.08 | 110.08 | 103.50 | 103.50 | -5.815% | 33 | 313 | -57.623% |
| 2026-01-20 | 109.89 | 109.89 | 109.89 | 109.89 | +7.841% | 1 | 297 | -60.087% |
| 2026-01-15 | 101.70 | 102.00 | 101.70 | 101.90 | -5.735% | 8 | 296 | -56.958% |
| 2025-12-22 | 108.10 | 108.10 | 108.10 | 108.10 | -8.312% | 1 | 288 | -59.426% |
| 2025-12-15 | 117.90 | 117.90 | 117.90 | 117.90 | +5.362% | 5 | 288 | -62.799% |
| 2025-10-27 | 111.90 | 111.90 | 111.90 | 111.90 | -8.053% | 1 | 283 | -60.804% |
| 2025-10-08 | 121.70 | 121.70 | 121.70 | 121.70 | +0.845% | 12 | 283 | -63.961% |
| 2025-10-02 | 120.68 | 120.68 | 120.68 | 120.68 | -1.163% | 2 | 283 | -63.656% |
| 2025-08-22 | 122.10 | 122.10 | 122.10 | 122.10 | -2.006% | 2 | 281 | -64.079% |
| 2025-08-15 | 125.60 | 125.60 | 124.50 | 124.60 | -0.080% | 5 | 281 | -64.799% |
| 2025-08-12 | 124.70 | 124.70 | 124.70 | 124.70 | -3.632% | 2 | 280 | -64.828% |
| 2025-08-11 | 129.40 | 129.40 | 129.40 | 129.40 | +0.622% | 2 | 280 | -66.105% |
| 2025-08-08 | 128.60 | 128.60 | 128.60 | 128.60 | -4.030% | 2 | 280 | -65.894% |
| 2025-08-07 | 134.00 | 134.00 | 134.00 | 134.00 | -0.741% | 2 | 280 | -67.269% |
| 2025-08-05 | 135.00 | 135.00 | 135.00 | 135.00 | -6.574% | 2 | 280 | -67.511% |
| 2025-08-01 | 144.50 | 144.50 | 144.50 | 144.50 | +12.364% | 2 | 280 | -69.647% |
| 2025-07-31 | 128.60 | 128.60 | 128.60 | 128.60 | +0.705% | 2 | 280 | -65.894% |
| 2025-07-30 | 127.70 | 127.70 | 127.70 | 127.70 | -1.237% | 1 | 280 | -65.654% |
| 2025-07-29 | 129.30 | 129.30 | 129.30 | 129.30 | +2.538% | 1 | 280 | -66.079% |
| 2025-07-28 | 126.10 | 126.10 | 126.10 | 126.10 | -0.395% | 1 | 280 | -65.218% |
| 2025-07-25 | 126.60 | 126.60 | 126.60 | 126.60 | -1.171% | 1 | 280 | -65.355% |
| 2025-07-24 | 128.10 | 128.10 | 128.10 | 128.10 | -23.293% | 1 | 280 | -65.761% |
| 2025-06-05 | 165.00 | 168.00 | 165.00 | 167.00 | -10.862% | 21 | 280 | -73.737% |
| 2025-03-28 | 187.39 | 190.76 | 187.09 | 187.35 | +5.188% | 72 | 260 | -76.589% |
| 2025-03-04 | 180.64 | 180.64 | 178.11 | 178.11 | 0.000% | 18 | 71 | -75.375% |