SPX271217P04550000
SPX Dec 17 2027 4550.00 Put
optionOPRA
InactiveSep 23, 2026
46.90USD+0.644%(+0.30)78Vol481OI
SPX271217P04550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 46.90 | 46.90 | 46.90 | 46.90 | +0.644% | 78 | 453 | 0.000% |
| 2026-09-21 | 46.60 | 46.60 | 46.60 | 46.60 | -3.119% | 3 | 453 | +0.644% |
| 2026-09-18 | 48.10 | 48.10 | 48.10 | 48.10 | -19.024% | 23 | 436 | -2.495% |
| 2026-08-17 | 60.10 | 60.10 | 59.40 | 59.40 | +3.430% | 5 | 441 | -21.044% |
| 2026-08-13 | 57.43 | 57.43 | 57.43 | 57.43 | -2.496% | 1 | 442 | -18.335% |
| 2026-08-07 | 58.90 | 58.90 | 58.90 | 58.90 | -15.495% | 1 | 442 | -20.374% |
| 2026-07-30 | 69.70 | 69.70 | 69.70 | 69.70 | -1.969% | 2 | 442 | -32.712% |
| 2026-07-22 | 71.10 | 71.10 | 71.10 | 71.10 | +1.862% | 1 | 443 | -34.037% |
| 2026-07-21 | 70.20 | 70.20 | 69.80 | 69.80 | -1.828% | 10 | 438 | -32.808% |
| 2026-07-20 | 71.20 | 71.20 | 71.10 | 71.10 | -5.952% | 7 | 438 | -34.037% |
| 2026-07-17 | 75.60 | 75.60 | 75.60 | 75.60 | +8.155% | 1 | 438 | -37.963% |
| 2026-07-15 | 69.90 | 69.90 | 69.90 | 69.90 | -0.285% | 1 | 440 | -32.904% |
| 2026-07-14 | 70.10 | 70.10 | 70.10 | 70.10 | +2.187% | 2 | 440 | -33.096% |
| 2026-07-10 | 68.60 | 68.60 | 68.60 | 68.60 | -3.380% | 1 | 441 | -31.633% |
| 2026-07-08 | 71.00 | 71.00 | 71.00 | 71.00 | +2.453% | 2 | 441 | -33.944% |
| 2026-07-06 | 69.50 | 69.50 | 69.30 | 69.30 | -3.347% | 19 | 441 | -32.323% |
| 2026-07-01 | 71.70 | 71.70 | 71.70 | 71.70 | -4.093% | 1 | 442 | -34.589% |
| 2026-06-16 | 74.76 | 74.76 | 74.76 | 74.76 | -13.772% | 6 | 442 | -37.266% |
| 2026-05-12 | 86.70 | 86.70 | 86.70 | 86.70 | -9.395% | 2 | 443 | -45.905% |
| 2026-04-24 | 94.79 | 95.69 | 94.79 | 95.69 | -4.233% | 17 | 444 | -50.988% |
| 2026-04-20 | 99.92 | 99.92 | 99.92 | 99.92 | +1.031% | 1 | 444 | -53.062% |
| 2026-04-17 | 98.90 | 98.90 | 98.90 | 98.90 | -24.156% | 1 | 443 | -52.578% |
| 2026-04-01 | 133.80 | 133.80 | 129.50 | 130.40 | -2.102% | 12 | 444 | -64.034% |
| 2026-03-31 | 150.22 | 150.22 | 133.20 | 133.20 | -16.854% | 8 | 438 | -64.790% |
| 2026-03-27 | 155.90 | 160.20 | 155.50 | 160.20 | +8.684% | 28 | 437 | -70.724% |
| 2026-03-26 | 147.00 | 147.40 | 145.90 | 147.40 | +7.670% | 3 | 440 | -68.182% |
| 2026-03-25 | 136.50 | 137.40 | 136.50 | 136.90 | -1.652% | 112 | 440 | -65.741% |
| 2026-03-24 | 139.40 | 139.90 | 139.00 | 139.20 | +2.882% | 69 | 384 | -66.307% |
| 2026-03-23 | 129.60 | 137.70 | 129.60 | 135.30 | -3.357% | 9 | 349 | -65.336% |
| 2026-03-20 | 145.90 | 145.90 | 140.00 | 140.00 | +10.410% | 203 | 348 | -66.500% |
| 2026-03-17 | 127.40 | 127.40 | 126.80 | 126.80 | -1.246% | 8 | 147 | -63.013% |
| 2026-03-10 | 127.70 | 128.40 | 127.70 | 128.40 | -7.546% | 5 | 141 | -63.474% |
| 2026-03-03 | 138.88 | 138.88 | 138.88 | 138.88 | +12.453% | 1 | 138 | -66.230% |
| 2026-02-27 | 123.63 | 123.63 | 121.20 | 123.50 | -0.113% | 21 | 139 | -62.024% |
| 2026-02-23 | 118.00 | 123.64 | 118.00 | 123.64 | +12.913% | 10 | 119 | -62.067% |
| 2026-01-16 | 109.60 | 109.60 | 109.50 | 109.50 | -1.617% | 2 | 115 | -57.169% |
| 2026-01-15 | 109.70 | 111.30 | 109.40 | 111.30 | -12.774% | 13 | 115 | -57.862% |
| 2025-12-15 | 127.60 | 127.60 | 127.60 | 127.60 | -11.450% | 5 | 102 | -63.245% |
| 2025-11-24 | 148.57 | 148.57 | 144.10 | 144.10 | -4.822% | 4 | 97 | -67.453% |
| 2025-11-19 | 146.30 | 152.70 | 146.30 | 151.40 | +9.536% | 4 | 96 | -69.022% |
| 2025-11-14 | 138.22 | 138.22 | 138.22 | 138.22 | -6.228% | 1 | 93 | -66.069% |
| 2025-10-10 | 148.00 | 148.00 | 147.40 | 147.40 | +18.299% | 6 | 92 | -68.182% |
| 2025-09-18 | 124.60 | 124.60 | 124.60 | 124.60 | -3.366% | 1 | 93 | -62.360% |
| 2025-09-17 | 128.94 | 128.94 | 128.94 | 128.94 | +2.741% | 2 | 93 | -63.626% |
| 2025-09-11 | 125.50 | 125.50 | 125.50 | 125.50 | -3.014% | 3 | 93 | -62.629% |
| 2025-09-10 | 128.10 | 129.40 | 128.10 | 129.40 | -0.767% | 4 | 91 | -63.756% |
| 2025-09-09 | 130.40 | 130.40 | 130.40 | 130.40 | -1.137% | 3 | 91 | -64.034% |
| 2025-09-08 | 131.90 | 131.90 | 131.90 | 131.90 | -1.787% | 3 | 91 | -64.443% |
| 2025-09-05 | 134.30 | 134.30 | 134.30 | 134.30 | -0.297% | 3 | 91 | -65.078% |
| 2025-08-29 | 134.70 | 134.70 | 134.70 | 134.70 | +3.377% | 3 | 91 | -65.182% |
| 2025-08-28 | 130.30 | 130.30 | 130.30 | 130.30 | -1.363% | 3 | 91 | -64.006% |
| 2025-08-27 | 132.99 | 132.99 | 132.10 | 132.10 | -0.377% | 3 | 91 | -64.497% |
| 2025-08-25 | 132.60 | 132.60 | 132.60 | 132.60 | -1.923% | 2 | 90 | -64.630% |
| 2025-08-15 | 135.20 | 135.20 | 135.20 | 135.20 | +0.820% | 2 | 90 | -65.311% |
| 2025-08-14 | 134.10 | 134.10 | 134.10 | 134.10 | -0.519% | 2 | 92 | -65.026% |
| 2025-07-31 | 134.80 | 134.80 | 134.80 | 134.80 | -24.903% | 1 | 94 | -65.208% |
| 2025-06-05 | 179.50 | 179.50 | 179.50 | 179.50 | -0.278% | 1 | 93 | -73.872% |
| 2025-05-21 | 180.00 | 180.00 | 180.00 | 180.00 | -25.000% | 1 | 93 | -73.944% |
| 2025-04-28 | 240.00 | 240.00 | 240.00 | 240.00 | -3.614% | 1 | 93 | -80.458% |
| 2025-04-25 | 249.00 | 249.00 | 249.00 | 249.00 | -31.612% | 4 | 93 | -81.165% |
| 2025-04-08 | 364.10 | 364.10 | 364.10 | 364.10 | +9.045% | 2 | 93 | -87.119% |
| 2025-04-07 | 331.40 | 333.90 | 331.40 | 333.90 | +66.343% | 2 | 91 | -85.954% |
| 2025-03-28 | 204.57 | 204.57 | 200.40 | 200.73 | -4.809% | 112 | 91 | -76.635% |
| 2025-03-10 | 210.58 | 210.87 | 210.58 | 210.87 | +6.511% | 4 | 71 | -77.759% |
| 2025-03-04 | 202.24 | 202.24 | 197.98 | 197.98 | 0.000% | 138 | 69 | -76.311% |