SPX271217P04750000
SPX Dec 17 2027 4750.00 Put
optionOPRA
EODOct 28, 2026
54.30USD-6.379%(-3.70)25Vol1,858OI
SPX271217P04750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 54.30 | 54.30 | 54.30 | 54.30 | -6.379% | 25 | 1,833 | 0.000% |
| 2026-10-23 | 58.00 | 58.00 | 58.00 | 58.00 | +6.972% | 25 | 1,808 | -6.379% |
| 2026-10-22 | 54.22 | 54.22 | 54.22 | 54.22 | -0.477% | 4 | 1,804 | +0.148% |
| 2026-10-20 | 54.52 | 54.52 | 54.48 | 54.48 | +4.568% | 4 | 1,804 | -0.330% |
| 2026-10-14 | 52.10 | 52.10 | 52.10 | 52.10 | -1.214% | 20 | 1,784 | +4.223% |
| 2026-09-29 | 52.93 | 52.93 | 52.74 | 52.74 | -4.973% | 2 | 1,785 | +2.958% |
| 2026-09-17 | 55.50 | 55.50 | 55.50 | 55.50 | -3.979% | 1 | 1,784 | -2.162% |
| 2026-09-15 | 57.80 | 57.80 | 57.80 | 57.80 | +2.120% | 4 | 1,784 | -6.055% |
| 2026-09-11 | 56.80 | 56.80 | 56.60 | 56.60 | -5.980% | 9 | 1,781 | -4.064% |
| 2026-09-10 | 60.20 | 60.20 | 60.00 | 60.20 | -5.937% | 13 | 1,777 | -9.801% |
| 2026-08-26 | 64.00 | 64.00 | 64.00 | 64.00 | -2.439% | 3 | 1,631 | -15.156% |
| 2026-08-25 | 65.10 | 65.60 | 65.10 | 65.60 | -1.502% | 39 | 1,635 | -17.226% |
| 2026-08-24 | 66.60 | 66.60 | 66.60 | 66.60 | -2.915% | 4 | 1,634 | -18.468% |
| 2026-08-20 | 68.60 | 68.60 | 68.60 | 68.60 | +2.849% | 2 | 1,639 | -20.845% |
| 2026-08-19 | 66.70 | 66.70 | 66.70 | 66.70 | -2.628% | 3 | 1,641 | -18.591% |
| 2026-08-18 | 68.50 | 68.50 | 68.50 | 68.50 | +4.088% | 2 | 1,641 | -20.730% |
| 2026-08-13 | 65.81 | 65.81 | 65.81 | 65.81 | -2.068% | 1 | 1,643 | -17.490% |
| 2026-08-12 | 67.20 | 67.20 | 67.20 | 67.20 | -1.176% | 1 | 1,644 | -19.196% |
| 2026-08-11 | 68.00 | 68.00 | 68.00 | 68.00 | +1.190% | 1 | 1,645 | -20.147% |
| 2026-08-10 | 67.20 | 67.20 | 67.20 | 67.20 | -0.739% | 1 | 1,645 | -19.196% |
| 2026-08-06 | 67.70 | 67.70 | 67.70 | 67.70 | -0.295% | 2 | 1,649 | -19.793% |
| 2026-08-05 | 67.90 | 67.90 | 67.90 | 67.90 | -23.964% | 2 | 1,647 | -20.029% |
| 2026-07-29 | 89.30 | 89.30 | 89.30 | 89.30 | +11.625% | 1 | 1,646 | -39.194% |
| 2026-07-21 | 80.00 | 80.00 | 80.00 | 80.00 | +1.266% | 1 | 1,646 | -32.125% |
| 2026-07-15 | 79.00 | 79.00 | 79.00 | 79.00 | -3.893% | 1 | 1,647 | -31.266% |
| 2026-07-01 | 82.20 | 82.20 | 82.20 | 82.20 | -2.050% | 1 | 1,648 | -33.942% |
| 2026-06-29 | 83.97 | 83.97 | 83.92 | 83.92 | -3.872% | 18 | 1,642 | -35.296% |
| 2026-06-26 | 87.30 | 87.30 | 87.30 | 87.30 | -4.694% | 1 | 1,641 | -37.801% |
| 2026-06-24 | 91.80 | 91.80 | 91.60 | 91.60 | +5.554% | 40 | 1,616 | -40.721% |
| 2026-06-17 | 86.78 | 86.78 | 86.78 | 86.78 | +1.260% | 1 | 1,616 | -37.428% |
| 2026-06-16 | 85.70 | 85.70 | 85.70 | 85.70 | -11.007% | 5 | 1,616 | -36.639% |
| 2026-06-05 | 96.50 | 96.50 | 96.30 | 96.30 | +10.183% | 2 | 1,616 | -43.614% |
| 2026-05-26 | 87.40 | 87.40 | 87.40 | 87.40 | -12.072% | 2 | 1,616 | -37.872% |
| 2026-05-12 | 99.30 | 99.40 | 99.30 | 99.40 | -11.369% | 4 | 1,619 | -45.372% |
| 2026-04-28 | 112.15 | 112.15 | 112.15 | 112.15 | +1.955% | 40 | 1,619 | -51.583% |
| 2026-04-27 | 110.00 | 110.00 | 110.00 | 110.00 | -2.895% | 3 | 1,639 | -50.636% |
| 2026-04-22 | 113.36 | 113.36 | 113.28 | 113.28 | -10.451% | 460 | 1,636 | -52.066% |
| 2026-04-13 | 126.10 | 126.50 | 126.10 | 126.50 | -2.467% | 5 | 1,683 | -57.075% |
| 2026-04-10 | 129.70 | 129.70 | 129.70 | 129.70 | +2.206% | 1 | 1,679 | -58.134% |
| 2026-04-09 | 126.40 | 127.70 | 126.40 | 126.90 | -18.076% | 6 | 1,679 | -57.210% |
| 2026-04-07 | 155.20 | 155.20 | 154.90 | 154.90 | -1.086% | 2 | 1,675 | -64.945% |
| 2026-03-25 | 157.20 | 157.20 | 156.60 | 156.60 | -2.308% | 10 | 1,676 | -65.326% |
| 2026-03-24 | 160.30 | 160.50 | 160.30 | 160.30 | +5.405% | 5 | 1,666 | -66.126% |
| 2026-03-23 | 152.08 | 152.08 | 152.08 | 152.08 | -4.652% | 10 | 1,666 | -64.295% |
| 2026-03-13 | 159.50 | 159.50 | 159.50 | 159.50 | +3.169% | 4 | 1,656 | -65.956% |
| 2026-03-12 | 152.50 | 154.80 | 152.50 | 154.60 | +6.694% | 7 | 1,656 | -64.877% |
| 2026-03-11 | 147.80 | 150.40 | 144.60 | 144.90 | -1.025% | 11 | 1,649 | -62.526% |
| 2026-03-10 | 146.50 | 146.50 | 146.40 | 146.40 | +2.378% | 2 | 1,642 | -62.910% |
| 2026-03-05 | 142.40 | 143.40 | 142.40 | 143.00 | +5.535% | 3 | 1,641 | -62.028% |
| 2026-03-04 | 141.10 | 141.10 | 135.50 | 135.50 | -5.837% | 4 | 1,640 | -59.926% |
| 2026-03-03 | 144.50 | 144.50 | 143.80 | 143.90 | +1.840% | 4 | 1,636 | -62.265% |
| 2026-02-27 | 142.32 | 142.32 | 141.30 | 141.30 | +0.213% | 19 | 1,634 | -61.571% |
| 2026-02-23 | 139.10 | 142.70 | 139.10 | 141.00 | -0.564% | 5 | 1,616 | -61.489% |
| 2026-02-17 | 147.40 | 147.40 | 141.80 | 141.80 | +8.079% | 3 | 1,612 | -61.707% |
| 2026-02-11 | 130.90 | 131.20 | 130.90 | 131.20 | -2.598% | 6 | 1,512 | -58.613% |
| 2026-01-30 | 131.00 | 135.10 | 131.00 | 134.70 | +6.147% | 102 | 921 | -59.688% |
| 2026-01-23 | 126.70 | 126.90 | 126.70 | 126.90 | -2.385% | 3 | 940 | -57.210% |
| 2026-01-21 | 132.20 | 136.10 | 130.00 | 130.00 | +2.362% | 17 | 937 | -58.231% |
| 2026-01-16 | 126.90 | 127.00 | 126.50 | 127.00 | 0.000% | 10 | 932 | -57.244% |
| 2026-01-15 | 127.00 | 127.00 | 127.00 | 127.00 | -8.435% | 2 | 932 | -57.244% |
| 2025-12-19 | 138.70 | 138.70 | 138.70 | 138.70 | -5.582% | 5 | 932 | -60.851% |
| 2025-12-18 | 146.90 | 146.90 | 146.90 | 146.90 | -4.672% | 4 | 927 | -63.036% |
| 2025-12-17 | 148.20 | 154.40 | 148.20 | 154.10 | +2.528% | 14 | 924 | -64.763% |
| 2025-12-16 | 150.30 | 150.30 | 150.30 | 150.30 | +2.454% | 6 | 919 | -63.872% |
| 2025-12-15 | 146.80 | 147.00 | 146.70 | 146.70 | +2.380% | 9 | 919 | -62.986% |
| 2025-12-12 | 143.29 | 143.29 | 143.29 | 143.29 | -0.355% | 1 | 919 | -62.105% |
| 2025-12-09 | 144.60 | 145.00 | 143.80 | 143.80 | -2.575% | 27 | 918 | -62.239% |
| 2025-12-03 | 148.30 | 148.60 | 147.60 | 147.60 | -0.979% | 4 | 915 | -63.211% |
| 2025-12-02 | 149.20 | 149.20 | 149.06 | 149.06 | +0.310% | 22 | 915 | -63.572% |
| 2025-12-01 | 151.70 | 151.70 | 148.60 | 148.60 | -0.801% | 3 | 540 | -63.459% |
| 2025-11-28 | 149.80 | 149.80 | 149.80 | 149.80 | -2.727% | 6 | 540 | -63.752% |
| 2025-11-26 | 154.00 | 154.00 | 154.00 | 154.00 | +1.249% | 6 | 536 | -64.740% |
| 2025-11-12 | 150.60 | 152.40 | 150.60 | 152.10 | -3.121% | 4 | 536 | -64.300% |
| 2025-11-06 | 157.00 | 157.00 | 157.00 | 157.00 | +7.094% | 5 | 534 | -65.414% |
| 2025-11-05 | 150.02 | 150.02 | 146.60 | 146.60 | -6.505% | 45 | 534 | -62.960% |
| 2025-11-04 | 157.20 | 157.20 | 155.10 | 156.80 | +13.213% | 3 | 492 | -65.370% |
| 2025-10-27 | 138.70 | 139.00 | 138.50 | 138.50 | -3.946% | 8 | 493 | -60.794% |
| 2025-10-24 | 144.19 | 144.19 | 144.19 | 144.19 | -12.293% | 2 | 493 | -62.341% |
| 2025-10-14 | 164.40 | 164.40 | 164.40 | 164.40 | +10.782% | 2 | 491 | -66.971% |
| 2025-10-09 | 148.40 | 148.40 | 148.40 | 148.40 | -0.762% | 4 | 489 | -63.410% |
| 2025-10-08 | 149.90 | 149.90 | 149.54 | 149.54 | -5.831% | 93 | 493 | -63.689% |
| 2025-08-08 | 158.80 | 158.80 | 158.80 | 158.80 | -4.567% | 3 | 473 | -65.806% |
| 2025-08-06 | 166.50 | 166.50 | 166.40 | 166.40 | +2.716% | 116 | 476 | -67.368% |
| 2025-07-25 | 162.00 | 162.00 | 162.00 | 162.00 | -3.858% | 1 | 364 | -66.481% |
| 2025-07-10 | 168.50 | 168.50 | 168.50 | 168.50 | -9.467% | 1 | 364 | -67.774% |
| 2025-06-27 | 186.06 | 186.12 | 186.06 | 186.12 | -7.495% | 2 | 363 | -70.825% |
| 2025-06-17 | 201.34 | 201.34 | 201.20 | 201.20 | +2.039% | 2 | 363 | -73.012% |
| 2025-06-09 | 197.18 | 197.18 | 197.18 | 197.18 | -5.325% | 4 | 362 | -72.462% |
| 2025-05-20 | 208.27 | 208.27 | 208.27 | 208.27 | -0.062% | 4 | 302 | -73.928% |
| 2025-05-19 | 208.40 | 208.40 | 208.40 | 208.40 | +0.192% | 176 | 298 | -73.944% |
| 2025-05-16 | 208.00 | 208.00 | 208.00 | 208.00 | -26.825% | 2 | 122 | -73.894% |
| 2025-05-07 | 283.99 | 284.25 | 283.99 | 284.25 | +1.518% | 2 | 121 | -80.897% |
| 2025-05-06 | 280.00 | 280.00 | 280.00 | 280.00 | -1.262% | 1 | 121 | -80.607% |
| 2025-04-29 | 284.75 | 284.87 | 283.38 | 283.58 | +0.354% | 4 | 120 | -80.852% |
| 2025-04-28 | 284.95 | 284.95 | 282.58 | 282.58 | -12.703% | 20 | 121 | -80.784% |
| 2025-04-23 | 302.80 | 323.70 | 302.80 | 323.70 | -15.922% | 104 | 126 | -83.225% |
| 2025-04-21 | 385.00 | 385.00 | 385.00 | 385.00 | +10.852% | 2 | 26 | -85.896% |
| 2025-04-16 | 350.61 | 350.96 | 347.31 | 347.31 | +3.428% | 10 | 24 | -84.366% |
| 2025-04-11 | 335.80 | 335.80 | 335.80 | 335.80 | +0.841% | 4 | 27 | -83.830% |
| 2025-04-08 | 333.00 | 333.00 | 333.00 | 333.00 | -10.000% | 3 | 25 | -83.694% |
| 2025-04-04 | 370.00 | 370.00 | 370.00 | 370.00 | +79.385% | 6 | 22 | -85.324% |
| 2025-03-26 | 205.84 | 206.26 | 205.84 | 206.26 | -13.699% | 2 | 25 | -73.674% |
| 2025-03-14 | 239.00 | 239.00 | 239.00 | 239.00 | +1.871% | 18 | 24 | -77.280% |
| 2025-03-04 | 234.99 | 234.99 | 234.05 | 234.61 | 0.000% | 30 | 15 | -76.855% |