SPX271217P04600000
SPX Dec 17 2027 4600.00 Put
optionOPRA
EODOct 28, 2026
48.18USD+2.949%(+1.38)4Vol7,085OI
SPX271217P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.18 | 48.18 | 48.18 | 48.18 | +2.949% | 4 | 7,021 | 0.000% |
| 2026-10-14 | 46.80 | 46.80 | 46.80 | 46.80 | +4.023% | 1 | 7,020 | +2.949% |
| 2026-10-13 | 44.84 | 45.06 | 44.84 | 44.99 | -0.684% | 31 | 7,052 | +7.090% |
| 2026-10-07 | 45.30 | 45.30 | 45.30 | 45.30 | -5.408% | 1 | 7,051 | +6.358% |
| 2026-10-02 | 47.89 | 47.89 | 47.89 | 47.89 | -4.411% | 1 | 7,050 | +0.606% |
| 2026-09-17 | 50.10 | 50.10 | 50.10 | 50.10 | -2.339% | 1 | 6,906 | -3.832% |
| 2026-09-16 | 51.30 | 51.30 | 51.30 | 51.30 | -5.351% | 6 | 6,906 | -6.082% |
| 2026-09-10 | 54.40 | 54.40 | 54.20 | 54.20 | +4.031% | 15 | 6,841 | -11.107% |
| 2026-09-09 | 52.00 | 52.20 | 52.00 | 52.10 | +2.701% | 207 | 6,990 | -7.524% |
| 2026-09-02 | 50.76 | 50.76 | 50.73 | 50.73 | -12.474% | 2 | 6,944 | -5.027% |
| 2026-08-26 | 58.20 | 58.20 | 57.96 | 57.96 | -1.995% | 186 | 7,139 | -16.874% |
| 2026-08-25 | 58.99 | 59.20 | 58.99 | 59.14 | -0.955% | 50 | 7,140 | -18.532% |
| 2026-08-24 | 60.01 | 60.01 | 59.66 | 59.71 | -2.989% | 51 | 7,159 | -19.310% |
| 2026-08-18 | 61.77 | 61.77 | 61.50 | 61.55 | +0.244% | 673 | 6,736 | -21.722% |
| 2026-08-17 | 61.60 | 61.60 | 61.40 | 61.40 | +1.875% | 23 | 6,759 | -21.531% |
| 2026-08-10 | 60.30 | 60.30 | 60.27 | 60.27 | -0.347% | 40 | 6,725 | -20.060% |
| 2026-08-07 | 60.48 | 60.48 | 60.48 | 60.48 | -0.362% | 600 | 6,419 | -20.337% |
| 2026-08-06 | 60.70 | 60.70 | 60.70 | 60.70 | -21.138% | 1 | 6,420 | -20.626% |
| 2026-07-24 | 76.97 | 76.97 | 76.97 | 76.97 | +6.459% | 1 | 6,420 | -37.404% |
| 2026-07-21 | 72.40 | 72.40 | 72.30 | 72.30 | -1.633% | 4 | 6,416 | -33.361% |
| 2026-07-20 | 73.50 | 73.50 | 73.50 | 73.50 | -3.505% | 4 | 6,418 | -34.449% |
| 2026-07-17 | 76.40 | 76.40 | 76.17 | 76.17 | +4.975% | 7 | 6,416 | -36.747% |
| 2026-07-16 | 72.56 | 72.56 | 72.56 | 72.56 | -2.078% | 5 | 6,411 | -33.600% |
| 2026-07-13 | 74.10 | 74.10 | 74.10 | 74.10 | +3.003% | 1 | 6,411 | -34.980% |
| 2026-07-09 | 71.94 | 71.94 | 71.94 | 71.94 | +0.335% | 5 | 6,407 | -33.028% |
| 2026-07-06 | 71.80 | 71.80 | 71.70 | 71.70 | -4.781% | 14 | 6,407 | -32.803% |
| 2026-07-02 | 75.10 | 75.30 | 75.10 | 75.30 | -2.284% | 3 | 6,408 | -36.016% |
| 2026-06-22 | 77.06 | 77.06 | 77.06 | 77.06 | -0.207% | 1 | 6,408 | -37.477% |
| 2026-06-16 | 77.22 | 77.22 | 77.22 | 77.22 | -3.955% | 6 | 6,404 | -37.607% |
| 2026-06-05 | 80.40 | 80.40 | 80.40 | 80.40 | +6.377% | 25 | 6,379 | -40.075% |
| 2026-06-01 | 75.58 | 75.58 | 75.58 | 75.58 | +0.040% | 2 | 6,377 | -36.253% |
| 2026-05-29 | 76.06 | 76.06 | 75.55 | 75.55 | -2.264% | 620 | 6,024 | -36.228% |
| 2026-05-28 | 77.30 | 77.30 | 77.30 | 77.30 | -13.920% | 1 | 6,024 | -37.671% |
| 2026-05-12 | 89.90 | 90.00 | 89.70 | 89.80 | -5.174% | 8 | 6,021 | -46.347% |
| 2026-05-04 | 95.30 | 95.30 | 94.20 | 94.70 | +0.638% | 134 | 6,087 | -49.124% |
| 2026-05-01 | 94.10 | 94.10 | 94.10 | 94.10 | -2.487% | 33 | 6,110 | -48.799% |
| 2026-04-30 | 97.80 | 97.80 | 96.50 | 96.50 | -6.037% | 58 | 6,110 | -50.073% |
| 2026-04-23 | 103.00 | 103.00 | 102.70 | 102.70 | -3.477% | 2 | 6,130 | -53.087% |
| 2026-04-15 | 106.50 | 106.50 | 106.40 | 106.40 | -1.636% | 3 | 6,130 | -54.718% |
| 2026-04-14 | 108.28 | 108.28 | 108.17 | 108.17 | -7.230% | 2 | 6,130 | -55.459% |
| 2026-04-08 | 116.80 | 116.80 | 116.60 | 116.60 | -12.133% | 2 | 6,132 | -58.679% |
| 2026-04-07 | 136.90 | 136.90 | 132.70 | 132.70 | +2.630% | 3 | 6,138 | -63.693% |
| 2026-04-06 | 129.20 | 129.30 | 129.10 | 129.30 | -5.275% | 257 | 6,136 | -62.738% |
| 2026-04-02 | 136.50 | 136.50 | 136.50 | 136.50 | -17.672% | 5 | 6,129 | -64.703% |
| 2026-03-27 | 165.80 | 165.80 | 165.80 | 165.80 | +10.829% | 3 | 6,063 | -70.941% |
| 2026-03-26 | 149.60 | 149.60 | 149.60 | 149.60 | +6.326% | 5 | 6,063 | -67.794% |
| 2026-03-25 | 140.40 | 142.40 | 140.40 | 140.70 | -3.032% | 642 | 6,059 | -65.757% |
| 2026-03-24 | 145.20 | 145.20 | 145.10 | 145.10 | -3.588% | 5 | 5,668 | -66.795% |
| 2026-03-20 | 151.90 | 155.68 | 150.50 | 150.50 | +5.762% | 2,006 | 5,668 | -67.987% |
| 2026-03-18 | 142.20 | 142.30 | 142.20 | 142.30 | +4.555% | 102 | 3,954 | -66.142% |
| 2026-03-16 | 132.30 | 136.10 | 132.30 | 136.10 | +11.961% | 41 | 3,854 | -64.600% |
| 2026-02-06 | 122.14 | 122.14 | 121.56 | 121.56 | +2.237% | 2 | 3,793 | -60.365% |
| 2026-01-30 | 118.90 | 118.90 | 118.90 | 118.90 | +5.887% | 3 | 3,793 | -59.479% |
| 2026-01-27 | 112.29 | 112.29 | 112.29 | 112.29 | -0.116% | 1 | 3,790 | -57.093% |
| 2026-01-26 | 112.42 | 112.42 | 112.42 | 112.42 | +0.018% | 1 | 3,790 | -57.143% |
| 2026-01-22 | 112.40 | 112.40 | 112.40 | 112.40 | -1.317% | 2 | 3,825 | -57.135% |
| 2026-01-16 | 113.80 | 114.00 | 113.60 | 113.90 | -2.198% | 10 | 3,818 | -57.700% |
| 2026-01-15 | 114.69 | 116.46 | 114.69 | 116.46 | -3.966% | 5 | 3,818 | -58.630% |
| 2026-01-14 | 123.94 | 123.94 | 121.27 | 121.27 | +6.883% | 3 | 3,818 | -60.270% |
| 2026-01-13 | 114.33 | 114.33 | 113.46 | 113.46 | -2.618% | 2 | 3,815 | -57.536% |
| 2026-01-09 | 116.24 | 116.60 | 116.24 | 116.51 | -2.314% | 6 | 3,814 | -58.647% |
| 2026-01-07 | 118.34 | 119.29 | 118.24 | 119.27 | +0.982% | 4 | 3,819 | -59.604% |
| 2026-01-06 | 118.44 | 118.56 | 118.11 | 118.11 | -0.939% | 9 | 3,815 | -59.208% |
| 2026-01-05 | 119.42 | 119.81 | 118.84 | 119.23 | -1.884% | 24 | 3,822 | -59.591% |
| 2026-01-02 | 121.52 | 121.52 | 121.52 | 121.52 | +0.930% | 1 | 3,822 | -60.352% |
| 2025-12-22 | 120.40 | 120.40 | 120.40 | 120.40 | -8.092% | 1 | 3,821 | -59.983% |
| 2025-12-15 | 131.00 | 131.00 | 131.00 | 131.00 | +0.061% | 7 | 3,891 | -63.221% |
| 2025-12-12 | 130.92 | 130.92 | 130.92 | 130.92 | -2.691% | 1,001 | 3,891 | -63.199% |
| 2025-12-01 | 136.09 | 136.09 | 134.54 | 134.54 | -3.590% | 24 | 3,283 | -64.189% |
| 2025-11-26 | 139.55 | 139.55 | 139.55 | 139.55 | -5.900% | 1 | 3,295 | -65.475% |
| 2025-11-24 | 150.30 | 150.30 | 148.30 | 148.30 | -7.544% | 14 | 3,295 | -67.512% |
| 2025-11-21 | 157.99 | 160.40 | 157.99 | 160.40 | +1.519% | 10 | 3,287 | -69.963% |
| 2025-11-20 | 156.00 | 158.00 | 156.00 | 158.00 | +12.849% | 29 | 3,278 | -69.506% |
| 2025-11-06 | 140.01 | 140.01 | 140.01 | 140.01 | +7.982% | 1 | 3,271 | -65.588% |
| 2025-10-24 | 129.66 | 129.66 | 129.66 | 129.66 | -10.332% | 1 | 3,272 | -62.841% |
| 2025-10-15 | 140.70 | 144.60 | 140.70 | 144.60 | +0.277% | 3 | 3,272 | -66.680% |
| 2025-10-13 | 144.20 | 144.20 | 144.20 | 144.20 | +7.220% | 4 | 3,269 | -66.588% |
| 2025-10-02 | 134.49 | 134.49 | 134.49 | 134.49 | +2.196% | 1 | 3,266 | -64.176% |
| 2025-09-26 | 131.60 | 131.60 | 131.60 | 131.60 | +0.998% | 4 | 3,265 | -63.389% |
| 2025-09-15 | 130.30 | 130.30 | 130.30 | 130.30 | -0.686% | 3 | 3,079 | -63.024% |
| 2025-09-12 | 131.20 | 131.20 | 131.20 | 131.20 | -0.228% | 3 | 3,077 | -63.277% |
| 2025-09-11 | 131.50 | 131.50 | 131.50 | 131.50 | -1.939% | 30 | 3,075 | -63.361% |
| 2025-09-10 | 134.10 | 134.10 | 134.10 | 134.10 | -3.525% | 1 | 3,090 | -64.072% |
| 2025-08-29 | 140.80 | 140.80 | 139.00 | 139.00 | +0.871% | 13 | 3,089 | -65.338% |
| 2025-08-22 | 137.80 | 137.80 | 137.80 | 137.80 | -1.852% | 1 | 2,700 | -65.036% |
| 2025-08-19 | 140.40 | 140.40 | 140.40 | 140.40 | -8.133% | 100 | 2,699 | -65.684% |
| 2025-07-17 | 152.83 | 152.83 | 152.83 | 152.83 | -9.920% | 3 | 2,688 | -68.475% |
| 2025-06-27 | 166.56 | 169.66 | 166.56 | 169.66 | -1.246% | 5 | 2,686 | -71.602% |
| 2025-06-24 | 171.80 | 171.80 | 171.80 | 171.80 | -5.956% | 1 | 2,684 | -71.956% |
| 2025-06-13 | 182.81 | 182.81 | 182.68 | 182.68 | -24.903% | 4 | 2,683 | -73.626% |
| 2025-05-01 | 243.26 | 243.26 | 243.26 | 243.26 | -21.101% | 2 | 2,683 | -80.194% |
| 2025-04-17 | 308.34 | 308.34 | 308.32 | 308.32 | -1.126% | 2 | 2,680 | -84.373% |
| 2025-04-16 | 309.69 | 311.83 | 309.69 | 311.83 | -10.394% | 2 | 2,680 | -84.549% |
| 2025-04-04 | 340.00 | 348.00 | 340.00 | 348.00 | +34.884% | 4 | 2,679 | -86.155% |
| 2025-04-03 | 258.00 | 258.00 | 258.00 | 258.00 | +12.374% | 71 | 2,658 | -81.326% |
| 2025-03-31 | 229.59 | 229.59 | 229.59 | 229.59 | +7.804% | 1 | 2,678 | -79.015% |
| 2025-03-28 | 204.50 | 212.97 | 204.50 | 212.97 | +20.322% | 90 | 2,678 | -77.377% |
| 2025-03-25 | 177.00 | 177.00 | 177.00 | 177.00 | -21.868% | 10 | 2,698 | -72.780% |
| 2025-03-11 | 227.50 | 229.57 | 226.54 | 226.54 | +0.595% | 44 | 2,675 | -78.732% |
| 2025-03-10 | 220.01 | 233.70 | 220.01 | 225.20 | +6.327% | 54 | 2,676 | -78.606% |
| 2025-03-07 | 211.80 | 211.80 | 211.80 | 211.80 | +1.093% | 2 | 2,633 | -77.252% |
| 2025-03-04 | 208.83 | 209.51 | 208.83 | 209.51 | +12.731% | 10 | 2,633 | -77.003% |
| 2025-03-03 | 182.82 | 186.58 | 182.82 | 185.85 | +17.137% | 24 | 2,638 | -74.076% |
| 2025-01-23 | 159.28 | 159.28 | 158.21 | 158.66 | -9.765% | 8 | 2,602 | -69.633% |
| 2024-12-31 | 175.83 | 175.83 | 175.83 | 175.83 | -12.085% | 3 | 2,577 | -72.599% |
| 2024-10-18 | 200.00 | 200.00 | 200.00 | 200.00 | -9.091% | 2 | 2,727 | -75.910% |
| 2024-10-10 | 220.00 | 220.00 | 220.00 | 220.00 | -15.058% | 100 | 10 | -78.100% |
| 2024-08-13 | 259.00 | 259.00 | 259.00 | 259.00 | -49.684% | 2,020 | 10 | -81.398% |
| 2024-08-05 | 514.75 | 514.75 | 514.75 | 514.75 | +105.900% | 12 | 10 | -90.640% |
| 2024-08-01 | 250.00 | 250.00 | 250.00 | 250.00 | +18.714% | 2 | 10 | -80.728% |
| 2024-07-12 | 210.59 | 210.59 | 210.59 | 210.59 | -6.112% | 4 | 10 | -77.121% |
| 2024-06-24 | 224.30 | 224.30 | 224.30 | 224.30 | +2.749% | 8 | 10 | -78.520% |
| 2024-06-17 | 218.30 | 218.30 | 218.30 | 218.30 | -9.151% | 2 | 10 | -77.929% |
| 2024-06-04 | 240.29 | 240.29 | 240.29 | 240.29 | -17.653% | 400 | 10 | -79.949% |
| 2024-05-01 | 291.80 | 291.80 | 291.80 | 291.80 | -1.098% | 14 | 10 | -83.489% |
| 2024-03-04 | 295.04 | 295.04 | 295.04 | 295.04 | -2.191% | 1 | 10 | -83.670% |
| 2024-02-29 | 301.65 | 301.65 | 301.65 | 301.65 | +1.225% | 355 | 10 | -84.028% |
| 2024-02-27 | 301.21 | 301.21 | 298.00 | 298.00 | -0.341% | 107 | 10 | -83.832% |
| 2024-02-23 | 298.75 | 299.02 | 298.54 | 299.02 | -1.854% | 6 | 10 | -83.887% |
| 2024-02-22 | 305.80 | 305.80 | 304.67 | 304.67 | -8.839% | 2 | 10 | -84.186% |
| 2024-02-21 | 334.21 | 334.21 | 334.21 | 334.21 | +4.735% | 1 | 10 | -85.584% |
| 2024-02-16 | 319.10 | 319.10 | 319.10 | 319.10 | -2.117% | 10 | 10 | -84.901% |
| 2024-02-09 | 326.00 | 326.00 | 326.00 | 326.00 | -2.043% | 1 | 10 | -85.221% |
| 2024-02-07 | 332.80 | 332.80 | 332.80 | 332.80 | -16.232% | 1 | 10 | -85.523% |
| 2024-01-17 | 397.29 | 397.29 | 397.29 | 397.29 | -0.777% | 2 | 10 | -87.873% |
| 2024-01-12 | 400.30 | 400.40 | 400.30 | 400.40 | -4.373% | 10 | 10 | -87.967% |
| 2024-01-05 | 418.71 | 418.71 | 418.71 | 418.71 | +0.254% | 1 | 10 | -88.493% |
| 2023-12-26 | 417.65 | 417.65 | 417.65 | 417.65 | +2.285% | 1 | 10 | -88.464% |
| 2023-12-19 | 408.32 | 408.32 | 408.32 | 408.32 | -2.025% | 1 | 10 | -88.200% |
| 2023-12-13 | 416.76 | 416.76 | 416.76 | 416.76 | -0.363% | 1 | 10 | -88.439% |
| 2023-12-12 | 418.28 | 418.28 | 418.28 | 418.28 | -3.808% | 250 | 10 | -88.481% |
| 2023-12-08 | 434.84 | 434.84 | 434.84 | 434.84 | +2.173% | 105 | 10 | -88.920% |
| 2023-11-21 | 421.98 | 425.59 | 421.98 | 425.59 | +1.743% | 3 | 10 | -88.679% |
| 2023-11-15 | 418.30 | 418.30 | 418.30 | 418.30 | -3.066% | 1 | 10 | -88.482% |
| 2023-11-13 | 431.53 | 431.53 | 431.53 | 431.53 | -10.098% | 1 | 10 | -88.835% |
| 2023-10-20 | 480.00 | 480.00 | 480.00 | 480.00 | +3.582% | 1 | 10 | -89.963% |
| 2023-10-17 | 460.50 | 463.40 | 460.50 | 463.40 | +2.330% | 2 | 10 | -89.603% |
| 2023-10-16 | 452.85 | 452.85 | 452.85 | 452.85 | -5.656% | 2 | 10 | -89.361% |
| 2023-09-22 | 480.00 | 480.00 | 480.00 | 480.00 | -0.707% | 1 | 10 | -89.963% |
| 2023-08-24 | 483.42 | 483.42 | 483.42 | 483.42 | +5.091% | 1 | 10 | -90.034% |
| 2023-08-01 | 468.05 | 468.58 | 460.00 | 460.00 | +1.973% | 23 | 10 | -89.526% |
| 2023-07-27 | 453.80 | 453.80 | 451.10 | 451.10 | -3.817% | 6 | 10 | -89.319% |
| 2023-07-26 | 469.00 | 469.00 | 469.00 | 469.00 | -3.381% | 1 | 10 | -89.727% |
| 2023-07-17 | 485.41 | 485.41 | 485.41 | 485.41 | -7.230% | 3 | 10 | -90.074% |
| 2023-06-22 | 523.24 | 523.24 | 523.24 | 523.24 | -12.851% | 600 | 10 | -90.792% |
| 2023-06-02 | 600.40 | 600.40 | 600.40 | 600.40 | -12.125% | 2 | 10 | -91.975% |
| 2023-05-11 | 683.24 | 683.24 | 683.24 | 683.24 | +4.583% | 1 | 10 | -92.948% |
| 2023-04-20 | 653.30 | 653.30 | 653.30 | 653.30 | -3.700% | 2 | 10 | -92.625% |
| 2023-03-31 | 678.40 | 678.40 | 678.40 | 678.40 | +5.199% | 1 | 10 | -92.898% |
| 2023-03-09 | 644.87 | 644.87 | 644.87 | 644.87 | +0.135% | 1 | 10 | -92.529% |
| 2023-02-17 | 644.00 | 644.00 | 644.00 | 644.00 | -10.109% | 600 | 10 | -92.519% |
| 2023-01-25 | 716.42 | 716.42 | 716.42 | 716.42 | -8.492% | 1 | 10 | -93.275% |
| 2023-01-19 | 782.90 | 782.90 | 782.90 | 782.90 | +4.387% | 1 | 10 | -93.846% |
| 2023-01-18 | 750.00 | 750.00 | 750.00 | 750.00 | -6.015% | 5 | 10 | -93.576% |
| 2023-01-06 | 798.00 | 798.00 | 798.00 | 798.00 | -3.716% | 5 | 10 | -93.962% |
| 2022-12-22 | 828.80 | 828.80 | 828.80 | 828.80 | +11.130% | 5 | 10 | -94.187% |
| 2022-11-01 | 745.79 | 745.79 | 745.79 | 745.79 | -10.075% | 1 | 5 | -93.540% |
| 2022-07-19 | 829.35 | 829.35 | 829.35 | 829.35 | 0.000% | 4 | 4 | -94.191% |