SPX271217P04650000
SPX Dec 17 2027 4650.00 Put
optionOPRA
InactiveAug 17, 2026
63.60USD-0.780%(-0.50)6Vol403OI
SPX271217P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-17 | 63.50 | 63.60 | 63.50 | 63.60 | -0.780% | 6 | 403 | 0.000% |
| 2026-08-04 | 64.10 | 64.10 | 64.10 | 64.10 | -19.442% | 62 | 343 | -0.780% |
| 2026-07-24 | 79.57 | 79.57 | 79.57 | 79.57 | +4.560% | 1 | 343 | -20.070% |
| 2026-07-20 | 76.10 | 76.10 | 76.10 | 76.10 | -4.649% | 1 | 342 | -16.426% |
| 2026-06-22 | 79.00 | 79.81 | 79.00 | 79.81 | -1.420% | 28 | 350 | -20.311% |
| 2026-06-17 | 80.96 | 80.96 | 80.96 | 80.96 | +1.225% | 1 | 349 | -21.443% |
| 2026-06-16 | 79.98 | 79.98 | 79.98 | 79.98 | +1.497% | 5 | 344 | -20.480% |
| 2026-06-04 | 78.80 | 78.80 | 78.80 | 78.80 | -15.178% | 1 | 344 | -19.289% |
| 2026-05-12 | 92.70 | 92.90 | 92.70 | 92.90 | -11.860% | 4 | 348 | -31.539% |
| 2026-04-17 | 105.40 | 105.40 | 105.40 | 105.40 | -10.397% | 1 | 348 | -39.658% |
| 2026-04-09 | 118.10 | 118.10 | 117.63 | 117.63 | -4.288% | 2 | 348 | -45.932% |
| 2026-04-08 | 121.50 | 122.90 | 121.40 | 122.90 | -13.936% | 9 | 348 | -48.251% |
| 2026-04-07 | 140.36 | 142.80 | 140.36 | 142.80 | +4.158% | 6 | 340 | -55.462% |
| 2026-04-06 | 137.00 | 137.10 | 135.40 | 137.10 | -21.388% | 4 | 339 | -53.611% |
| 2026-03-27 | 174.40 | 174.40 | 174.40 | 174.40 | +20.301% | 1 | 338 | -63.532% |
| 2026-03-25 | 144.97 | 144.97 | 144.97 | 144.97 | -3.224% | 1 | 338 | -56.129% |
| 2026-03-24 | 149.00 | 149.80 | 147.60 | 149.80 | +6.106% | 31 | 337 | -57.543% |
| 2026-03-23 | 141.18 | 141.18 | 141.18 | 141.18 | -12.201% | 10 | 336 | -54.951% |
| 2026-03-20 | 160.80 | 160.80 | 160.80 | 160.80 | +9.911% | 2 | 336 | -60.448% |
| 2026-03-19 | 146.10 | 146.50 | 146.10 | 146.30 | -0.746% | 4 | 336 | -56.528% |
| 2026-03-18 | 146.00 | 149.00 | 145.90 | 147.40 | +4.911% | 16 | 336 | -56.852% |
| 2026-03-16 | 139.10 | 140.50 | 139.10 | 140.50 | -5.768% | 10 | 330 | -54.733% |
| 2026-03-13 | 148.60 | 149.10 | 147.70 | 149.10 | +7.421% | 6 | 325 | -57.344% |
| 2026-03-11 | 139.20 | 139.20 | 138.80 | 138.80 | -5.126% | 15 | 325 | -54.179% |
| 2026-03-09 | 153.70 | 153.70 | 144.00 | 146.30 | +12.021% | 4 | 314 | -56.528% |
| 2026-02-12 | 130.30 | 130.80 | 130.30 | 130.60 | +6.525% | 5 | 311 | -51.302% |
| 2026-02-11 | 122.60 | 122.60 | 122.60 | 122.60 | +2.680% | 1 | 306 | -48.124% |
| 2026-02-09 | 119.40 | 119.40 | 119.40 | 119.40 | -3.006% | 1 | 307 | -46.734% |
| 2026-02-04 | 122.20 | 123.10 | 122.20 | 123.10 | +0.163% | 13 | 307 | -48.335% |
| 2026-01-30 | 122.90 | 122.90 | 122.90 | 122.90 | +4.507% | 10 | 298 | -48.251% |
| 2026-01-16 | 117.60 | 117.60 | 117.60 | 117.60 | -1.590% | 4 | 294 | -45.918% |
| 2026-01-15 | 118.10 | 119.70 | 117.60 | 119.50 | -12.582% | 11 | 294 | -46.778% |
| 2025-12-15 | 136.70 | 136.70 | 136.70 | 136.70 | +0.796% | 13 | 295 | -53.475% |
| 2025-12-12 | 135.62 | 135.62 | 135.62 | 135.62 | +0.089% | 1 | 295 | -53.104% |
| 2025-12-08 | 135.80 | 135.90 | 135.50 | 135.50 | -21.676% | 31 | 295 | -53.063% |
| 2025-11-20 | 161.60 | 173.60 | 161.60 | 173.00 | +6.724% | 160 | 279 | -63.237% |
| 2025-11-19 | 162.10 | 162.10 | 162.10 | 162.10 | +0.683% | 5 | 155 | -60.765% |
| 2025-11-18 | 161.00 | 161.00 | 161.00 | 161.00 | +6.693% | 5 | 150 | -60.497% |
| 2025-11-17 | 150.60 | 150.90 | 150.60 | 150.90 | +6.870% | 3 | 147 | -57.853% |
| 2025-11-10 | 142.10 | 145.50 | 141.20 | 141.20 | +4.748% | 4 | 144 | -54.958% |
| 2025-11-03 | 134.80 | 134.80 | 134.80 | 134.80 | -2.952% | 1 | 142 | -52.819% |
| 2025-10-20 | 140.30 | 141.80 | 138.90 | 138.90 | -7.585% | 7 | 142 | -54.212% |
| 2025-10-17 | 150.30 | 150.30 | 150.30 | 150.30 | -7.678% | 4 | 141 | -57.685% |
| 2025-10-16 | 162.80 | 162.80 | 162.80 | 162.80 | +8.389% | 4 | 139 | -60.934% |
| 2025-10-15 | 150.20 | 150.20 | 150.20 | 150.20 | +1.077% | 4 | 136 | -57.656% |
| 2025-10-14 | 148.60 | 148.60 | 148.60 | 148.60 | +7.681% | 4 | 133 | -57.201% |
| 2025-09-30 | 138.00 | 138.00 | 138.00 | 138.00 | +1.099% | 4 | 131 | -53.913% |
| 2025-09-29 | 136.50 | 136.50 | 136.50 | 136.50 | -2.361% | 4 | 129 | -53.407% |
| 2025-09-25 | 139.80 | 139.80 | 139.80 | 139.80 | -0.710% | 4 | 127 | -54.506% |
| 2025-09-24 | 140.80 | 140.80 | 140.80 | 140.80 | +7.072% | 3 | 125 | -54.830% |
| 2025-09-22 | 131.50 | 131.50 | 131.50 | 131.50 | -0.904% | 3 | 123 | -51.635% |
| 2025-09-19 | 132.70 | 132.70 | 132.70 | 132.70 | -2.784% | 3 | 121 | -52.072% |
| 2025-09-16 | 136.50 | 136.50 | 136.50 | 136.50 | -0.314% | 3 | 119 | -53.407% |
| 2025-09-11 | 136.93 | 136.93 | 136.93 | 136.93 | -4.043% | 2 | 119 | -53.553% |
| 2025-08-22 | 142.70 | 142.70 | 142.70 | 142.70 | -1.518% | 1 | 119 | -55.431% |
| 2025-07-29 | 144.90 | 144.90 | 144.90 | 144.90 | -16.243% | 1 | 119 | -56.108% |
| 2025-06-27 | 173.00 | 173.00 | 173.00 | 173.00 | -45.563% | 1 | 119 | -63.237% |
| 2025-04-22 | 317.80 | 317.80 | 317.80 | 317.80 | +42.799% | 2 | 118 | -79.987% |
| 2025-03-28 | 217.02 | 226.13 | 217.02 | 222.55 | +2.629% | 148 | 118 | -71.422% |
| 2025-03-04 | 216.45 | 216.85 | 216.45 | 216.85 | +11.992% | 10 | 111 | -70.671% |
| 2025-03-03 | 193.62 | 193.63 | 193.62 | 193.63 | 0.000% | 12 | 6 | -67.154% |