SPX271217P04700000
SPX Dec 17 2027 4700.00 Put
optionOPRA
EODOct 28, 2026
51.62USD-2.179%(-1.15)2Vol3,232OI
SPX271217P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 51.61 | 51.62 | 51.61 | 51.62 | -2.179% | 2 | 3,232 | 0.000% |
| 2026-10-27 | 53.23 | 53.23 | 52.77 | 52.77 | -6.436% | 6 | 3,232 | -2.179% |
| 2026-10-23 | 56.40 | 56.40 | 56.40 | 56.40 | +1.057% | 1 | 3,231 | -8.475% |
| 2026-10-22 | 52.47 | 55.81 | 52.47 | 55.81 | +10.646% | 6 | 3,228 | -7.508% |
| 2026-10-16 | 50.33 | 50.44 | 50.33 | 50.44 | -0.865% | 4 | 3,228 | +2.339% |
| 2026-09-30 | 50.88 | 50.88 | 50.88 | 50.88 | +0.157% | 4 | 3,228 | +1.454% |
| 2026-09-23 | 51.40 | 51.40 | 50.80 | 50.80 | -4.511% | 10 | 3,231 | +1.614% |
| 2026-09-18 | 53.10 | 53.20 | 53.10 | 53.20 | -0.931% | 2 | 3,231 | -2.970% |
| 2026-09-17 | 53.60 | 53.70 | 53.60 | 53.70 | -6.283% | 2 | 3,229 | -3.873% |
| 2026-09-16 | 57.30 | 57.30 | 57.30 | 57.30 | +4.562% | 1 | 3,229 | -9.913% |
| 2026-09-11 | 54.60 | 54.90 | 54.60 | 54.80 | -5.680% | 18 | 3,229 | -5.803% |
| 2026-09-10 | 58.00 | 58.10 | 58.00 | 58.10 | +3.381% | 34 | 3,229 | -11.153% |
| 2026-09-09 | 56.20 | 56.20 | 56.20 | 56.20 | +1.627% | 1 | 3,229 | -8.149% |
| 2026-09-02 | 55.30 | 55.40 | 55.20 | 55.30 | -13.459% | 20 | 3,220 | -6.655% |
| 2026-08-21 | 63.90 | 63.90 | 63.90 | 63.90 | -2.888% | 4 | 3,158 | -19.218% |
| 2026-08-17 | 65.90 | 65.90 | 65.80 | 65.80 | +3.524% | 5 | 3,124 | -21.550% |
| 2026-08-13 | 63.56 | 63.56 | 63.56 | 63.56 | -1.012% | 1 | 3,140 | -18.785% |
| 2026-08-10 | 64.52 | 64.52 | 64.21 | 64.21 | -0.987% | 24 | 3,140 | -19.608% |
| 2026-08-07 | 64.81 | 64.85 | 64.81 | 64.85 | -1.068% | 1,200 | 2,264 | -20.401% |
| 2026-08-05 | 65.17 | 65.62 | 65.17 | 65.55 | -7.974% | 4 | 2,266 | -21.251% |
| 2026-08-03 | 71.23 | 71.23 | 71.23 | 71.23 | -4.003% | 9 | 2,266 | -27.531% |
| 2026-07-31 | 74.20 | 74.20 | 74.20 | 74.20 | -8.991% | 26 | 2,266 | -30.431% |
| 2026-07-29 | 81.53 | 81.53 | 81.53 | 81.53 | +5.064% | 3 | 2,263 | -36.686% |
| 2026-07-22 | 77.60 | 77.60 | 77.60 | 77.60 | +0.258% | 3 | 2,223 | -33.479% |
| 2026-07-21 | 77.46 | 77.50 | 77.40 | 77.40 | 0.000% | 48 | 2,237 | -33.307% |
| 2026-07-09 | 77.06 | 77.50 | 77.06 | 77.40 | -1.200% | 15 | 2,216 | -33.307% |
| 2026-06-30 | 78.34 | 78.34 | 78.34 | 78.34 | -2.185% | 9 | 2,172 | -34.108% |
| 2026-06-29 | 81.12 | 81.12 | 80.09 | 80.09 | -6.382% | 27 | 2,172 | -35.548% |
| 2026-06-25 | 85.55 | 85.55 | 85.55 | 85.55 | -0.616% | 18 | 2,172 | -39.661% |
| 2026-06-24 | 84.20 | 86.08 | 84.20 | 86.08 | -2.844% | 8 | 2,168 | -40.033% |
| 2026-06-23 | 88.60 | 88.60 | 88.60 | 88.60 | +6.426% | 10 | 2,168 | -41.738% |
| 2026-06-22 | 83.25 | 83.25 | 83.25 | 83.25 | -5.527% | 8 | 2,170 | -37.994% |
| 2026-06-17 | 83.85 | 88.12 | 83.00 | 88.12 | +6.438% | 13 | 2,168 | -41.421% |
| 2026-06-16 | 81.28 | 82.79 | 81.28 | 82.79 | +2.362% | 37 | 2,159 | -37.649% |
| 2026-06-01 | 80.88 | 80.88 | 80.88 | 80.88 | -1.366% | 2 | 2,124 | -36.177% |
| 2026-05-29 | 82.00 | 82.00 | 82.00 | 82.00 | -14.672% | 38 | 2,160 | -37.049% |
| 2026-05-12 | 96.10 | 96.10 | 96.10 | 96.10 | -8.302% | 5 | 2,164 | -46.285% |
| 2026-05-04 | 104.70 | 104.80 | 104.30 | 104.80 | -4.727% | 118 | 2,103 | -50.744% |
| 2026-04-17 | 110.00 | 110.00 | 110.00 | 110.00 | -5.172% | 1 | 2,103 | -53.073% |
| 2026-04-15 | 116.00 | 116.00 | 116.00 | 116.00 | -7.274% | 3 | 2,102 | -55.500% |
| 2026-04-10 | 125.10 | 125.10 | 125.10 | 125.10 | -19.290% | 1 | 2,102 | -58.737% |
| 2026-03-31 | 155.00 | 155.00 | 155.00 | 155.00 | -15.208% | 151 | 2,101 | -66.697% |
| 2026-03-30 | 176.50 | 182.80 | 176.50 | 182.80 | +20.740% | 3 | 2,030 | -71.761% |
| 2026-03-25 | 151.70 | 151.70 | 151.00 | 151.40 | -2.448% | 18 | 2,029 | -65.905% |
| 2026-03-24 | 158.10 | 158.10 | 155.20 | 155.20 | +5.917% | 9 | 2,011 | -66.740% |
| 2026-03-23 | 146.53 | 146.53 | 146.53 | 146.53 | -3.725% | 10 | 2,008 | -64.772% |
| 2026-03-19 | 152.20 | 152.20 | 152.20 | 152.20 | +0.795% | 2 | 2,008 | -66.084% |
| 2026-03-18 | 147.00 | 151.20 | 147.00 | 151.00 | +6.039% | 10 | 2,006 | -65.815% |
| 2026-03-17 | 141.70 | 142.90 | 141.70 | 142.40 | -7.292% | 9 | 2,000 | -63.750% |
| 2026-03-13 | 153.60 | 154.60 | 153.50 | 153.60 | +2.537% | 5 | 1,991 | -66.393% |
| 2026-03-09 | 149.80 | 149.80 | 149.80 | 149.80 | -1.577% | 5 | 1,988 | -65.541% |
| 2026-03-06 | 154.90 | 154.90 | 152.20 | 152.20 | +19.937% | 5 | 1,986 | -66.084% |
| 2026-01-30 | 127.30 | 127.30 | 126.90 | 126.90 | +5.137% | 18 | 1,981 | -59.322% |
| 2026-01-22 | 121.00 | 121.00 | 120.70 | 120.70 | -1.389% | 2 | 1,963 | -57.233% |
| 2026-01-15 | 121.80 | 122.70 | 121.80 | 122.40 | -4.150% | 15 | 1,961 | -57.827% |
| 2025-12-29 | 127.70 | 127.70 | 127.70 | 127.70 | -4.488% | 1 | 2,046 | -59.577% |
| 2025-12-19 | 133.70 | 133.70 | 133.70 | 133.70 | -4.840% | 2 | 2,046 | -61.391% |
| 2025-12-18 | 140.50 | 140.50 | 140.50 | 140.50 | -3.436% | 7 | 2,044 | -63.260% |
| 2025-12-16 | 145.50 | 145.50 | 145.50 | 145.50 | +2.609% | 12 | 2,037 | -64.522% |
| 2025-12-15 | 140.20 | 141.80 | 140.20 | 141.80 | +2.464% | 16 | 2,045 | -63.597% |
| 2025-12-12 | 138.39 | 138.39 | 138.39 | 138.39 | -2.816% | 1 | 2,041 | -62.700% |
| 2025-12-10 | 142.90 | 143.10 | 142.40 | 142.40 | -1.276% | 218 | 2,040 | -63.750% |
| 2025-12-01 | 145.94 | 145.94 | 144.24 | 144.24 | -2.869% | 24 | 2,140 | -64.212% |
| 2025-11-26 | 149.70 | 149.70 | 148.50 | 148.50 | -2.878% | 4 | 2,141 | -65.239% |
| 2025-11-25 | 152.90 | 152.90 | 152.90 | 152.90 | -9.612% | 6 | 2,141 | -66.239% |
| 2025-11-21 | 169.16 | 169.16 | 169.16 | 169.16 | +0.871% | 1 | 2,135 | -69.485% |
| 2025-11-20 | 167.30 | 167.70 | 167.30 | 167.70 | +2.318% | 4 | 2,134 | -69.219% |
| 2025-11-17 | 163.90 | 163.90 | 163.90 | 163.90 | +6.016% | 205 | 2,134 | -68.505% |
| 2025-11-14 | 154.60 | 154.60 | 154.60 | 154.60 | +6.547% | 5 | 1,930 | -66.611% |
| 2025-11-10 | 148.20 | 148.20 | 145.10 | 145.10 | -7.225% | 55 | 1,776 | -64.425% |
| 2025-11-07 | 156.40 | 156.40 | 156.40 | 156.40 | +9.524% | 5 | 1,740 | -66.995% |
| 2025-11-05 | 146.20 | 146.20 | 142.80 | 142.80 | +3.779% | 3 | 1,735 | -63.852% |
| 2025-10-24 | 137.60 | 137.60 | 137.60 | 137.60 | -3.574% | 5 | 1,790 | -62.485% |
| 2025-10-23 | 142.70 | 142.70 | 142.70 | 142.70 | -6.118% | 255 | 1,785 | -63.826% |
| 2025-10-22 | 147.80 | 155.00 | 147.80 | 152.00 | +5.629% | 8 | 1,555 | -66.039% |
| 2025-10-21 | 145.50 | 145.50 | 143.90 | 143.90 | -7.161% | 6 | 1,549 | -64.128% |
| 2025-10-13 | 155.00 | 155.00 | 155.00 | 155.00 | -5.660% | 1 | 1,543 | -66.697% |
| 2025-10-10 | 159.30 | 164.50 | 159.30 | 164.30 | +14.976% | 11 | 1,542 | -68.582% |
| 2025-10-08 | 145.30 | 145.30 | 142.90 | 142.90 | -2.056% | 7 | 1,531 | -63.877% |
| 2025-10-07 | 145.90 | 145.90 | 145.90 | 145.90 | +1.885% | 4 | 1,521 | -64.620% |
| 2025-10-06 | 145.50 | 145.50 | 143.20 | 143.20 | -0.417% | 8 | 1,521 | -63.953% |
| 2025-10-02 | 143.80 | 143.80 | 143.80 | 143.80 | +0.912% | 4 | 1,513 | -64.103% |
| 2025-10-01 | 143.50 | 144.60 | 142.50 | 142.50 | +0.141% | 7 | 1,509 | -63.775% |
| 2025-09-23 | 142.30 | 142.30 | 142.30 | 142.30 | -0.988% | 3 | 1,502 | -63.725% |
| 2025-09-17 | 143.72 | 143.72 | 143.72 | 143.72 | -5.167% | 1 | 1,499 | -64.083% |
| 2025-08-29 | 151.55 | 151.55 | 151.55 | 151.55 | -0.296% | 1 | 1,497 | -65.939% |
| 2025-07-29 | 152.00 | 152.00 | 152.00 | 152.00 | -1.299% | 1 | 1,497 | -66.039% |
| 2025-07-25 | 154.00 | 154.00 | 154.00 | 154.00 | -6.542% | 1 | 1,498 | -66.481% |
| 2025-07-17 | 164.78 | 164.78 | 164.78 | 164.78 | -9.986% | 3 | 1,497 | -68.673% |
| 2025-06-27 | 179.71 | 183.06 | 179.71 | 183.06 | -1.686% | 5 | 1,496 | -71.802% |
| 2025-06-24 | 186.20 | 186.20 | 186.20 | 186.20 | -6.947% | 1 | 1,491 | -72.277% |
| 2025-06-17 | 200.10 | 200.10 | 200.10 | 200.10 | +1.532% | 1 | 1,492 | -74.203% |
| 2025-06-13 | 197.31 | 197.31 | 197.08 | 197.08 | +1.222% | 4 | 1,492 | -73.808% |
| 2025-06-06 | 194.70 | 194.70 | 194.70 | 194.70 | -15.722% | 2 | 1,490 | -73.487% |
| 2025-05-23 | 230.65 | 231.02 | 230.65 | 231.02 | +15.429% | 4 | 1,488 | -77.656% |
| 2025-05-20 | 200.14 | 200.14 | 200.14 | 200.14 | +1.594% | 151 | 1,488 | -74.208% |
| 2025-05-19 | 197.00 | 197.00 | 197.00 | 197.00 | -1.941% | 22 | 1,398 | -73.797% |
| 2025-05-13 | 200.90 | 200.90 | 200.90 | 200.90 | -7.419% | 1 | 1,376 | -74.306% |
| 2025-05-12 | 217.00 | 217.00 | 217.00 | 217.00 | -17.603% | 1 | 1,375 | -76.212% |
| 2025-05-01 | 263.36 | 263.36 | 263.36 | 263.36 | -3.319% | 2 | 1,375 | -80.399% |
| 2025-04-29 | 272.02 | 272.40 | 272.02 | 272.40 | -5.955% | 2 | 1,375 | -81.050% |
| 2025-04-23 | 289.65 | 289.65 | 289.65 | 289.65 | -12.879% | 3 | 1,316 | -82.178% |
| 2025-04-17 | 334.89 | 334.89 | 332.47 | 332.47 | -0.425% | 3 | 1,009 | -84.474% |
| 2025-04-16 | 335.93 | 335.93 | 333.89 | 333.89 | +11.297% | 18 | 1,009 | -84.540% |
| 2025-04-15 | 300.00 | 300.00 | 300.00 | 300.00 | -1.455% | 3 | 993 | -82.793% |
| 2025-04-14 | 304.43 | 304.43 | 304.43 | 304.43 | -10.076% | 17 | 993 | -83.044% |
| 2025-04-10 | 335.60 | 338.54 | 335.60 | 338.54 | +12.787% | 2 | 1,010 | -84.752% |
| 2025-04-09 | 300.16 | 300.16 | 300.16 | 300.16 | -22.307% | 17 | 993 | -82.803% |
| 2025-04-07 | 427.90 | 427.90 | 386.34 | 386.34 | +36.419% | 4 | 993 | -86.639% |
| 2025-04-03 | 283.20 | 283.20 | 283.20 | 283.20 | +24.484% | 1 | 991 | -81.773% |
| 2025-04-01 | 227.50 | 227.50 | 227.50 | 227.50 | +0.040% | 1 | 991 | -77.310% |
| 2025-03-28 | 227.51 | 227.51 | 227.41 | 227.41 | -1.126% | 20 | 990 | -77.301% |
| 2025-03-14 | 230.00 | 230.00 | 230.00 | 230.00 | -5.225% | 18 | 990 | -77.557% |
| 2025-03-11 | 246.11 | 246.32 | 242.68 | 242.68 | +7.585% | 6 | 990 | -78.729% |
| 2025-03-04 | 224.25 | 225.57 | 224.17 | 225.57 | +11.646% | 12 | 945 | -77.116% |
| 2025-03-03 | 198.19 | 202.04 | 198.19 | 202.04 | +20.621% | 135 | 942 | -74.451% |
| 2025-02-14 | 167.50 | 167.50 | 167.50 | 167.50 | -5.846% | 2 | 734 | -69.182% |
| 2025-01-31 | 171.40 | 178.60 | 171.40 | 177.90 | +3.786% | 92 | 734 | -70.984% |
| 2025-01-23 | 172.18 | 172.18 | 171.01 | 171.41 | -13.298% | 8 | 723 | -69.885% |
| 2025-01-14 | 194.70 | 197.70 | 194.70 | 197.70 | -0.653% | 25 | 719 | -73.890% |
| 2025-01-02 | 199.00 | 199.00 | 199.00 | 199.00 | +4.693% | 50 | 704 | -74.060% |
| 2024-12-31 | 190.08 | 190.08 | 190.08 | 190.08 | -12.687% | 3 | 651 | -72.843% |
| 2024-10-31 | 217.70 | 217.70 | 217.70 | 217.70 | +4.412% | 2 | 651 | -76.288% |
| 2024-10-29 | 208.50 | 208.50 | 208.50 | 208.50 | -17.157% | 2 | 0 | -75.242% |
| 2024-08-30 | 251.68 | 251.68 | 251.68 | 251.68 | 0.000% | 250 | 0 | -79.490% |