SPX271217P04850000
SPX Dec 17 2027 4850.00 Put
optionOPRA
EODOct 27, 2026
58.04USD-2.992%(-1.79)2Vol1,684OI
SPX271217P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 58.00 | 58.04 | 58.00 | 58.04 | -2.992% | 2 | 1,684 | 0.000% |
| 2026-10-26 | 59.91 | 59.91 | 59.83 | 59.83 | -5.780% | 2 | 1,684 | -2.992% |
| 2026-10-23 | 63.50 | 63.50 | 63.50 | 63.50 | +3.420% | 1 | 1,684 | -8.598% |
| 2026-10-22 | 61.40 | 61.40 | 61.40 | 61.40 | +12.044% | 4 | 1,684 | -5.472% |
| 2026-10-21 | 54.80 | 54.80 | 54.80 | 54.80 | -1.985% | 1 | 1,684 | +5.912% |
| 2026-10-19 | 55.81 | 55.91 | 55.72 | 55.91 | -1.219% | 12 | 1,684 | +3.810% |
| 2026-09-30 | 56.60 | 56.60 | 56.60 | 56.60 | +1.071% | 1 | 1,684 | +2.544% |
| 2026-09-28 | 56.00 | 56.00 | 56.00 | 56.00 | -1.599% | 1 | 1,684 | +3.643% |
| 2026-09-24 | 56.91 | 56.91 | 56.91 | 56.91 | +0.194% | 1 | 1,700 | +1.986% |
| 2026-09-23 | 56.80 | 56.80 | 56.80 | 56.80 | +0.531% | 9 | 1,691 | +2.183% |
| 2026-09-21 | 56.50 | 56.50 | 56.50 | 56.50 | -8.724% | 1 | 1,691 | +2.726% |
| 2026-09-15 | 61.90 | 61.90 | 61.90 | 61.90 | -5.640% | 13 | 1,700 | -6.236% |
| 2026-09-10 | 64.50 | 65.60 | 64.30 | 65.60 | +7.895% | 16 | 1,696 | -11.524% |
| 2026-09-02 | 60.80 | 60.80 | 60.80 | 60.80 | -5.590% | 4 | 1,716 | -4.539% |
| 2026-09-01 | 64.40 | 64.40 | 64.40 | 64.40 | +1.899% | 15 | 1,729 | -9.876% |
| 2026-08-31 | 63.20 | 63.20 | 63.20 | 63.20 | -3.364% | 3 | 1,733 | -8.165% |
| 2026-08-28 | 65.40 | 65.40 | 65.40 | 65.40 | -8.787% | 4 | 1,733 | -11.254% |
| 2026-08-13 | 70.38 | 71.70 | 70.38 | 71.70 | -25.313% | 2 | 1,734 | -19.052% |
| 2026-07-29 | 96.00 | 96.00 | 96.00 | 96.00 | +9.464% | 1 | 1,733 | -39.542% |
| 2026-07-07 | 87.70 | 87.70 | 87.70 | 87.70 | -0.792% | 30 | 1,703 | -33.820% |
| 2026-07-02 | 88.40 | 88.40 | 88.40 | 88.40 | +2.910% | 1 | 1,702 | -34.344% |
| 2026-06-30 | 85.90 | 85.90 | 85.90 | 85.90 | -7.385% | 2 | 1,704 | -32.433% |
| 2026-06-17 | 92.75 | 92.75 | 92.75 | 92.75 | +1.134% | 1 | 1,704 | -37.423% |
| 2026-06-16 | 91.71 | 91.71 | 91.71 | 91.71 | -12.239% | 5 | 1,704 | -36.714% |
| 2026-06-05 | 102.00 | 104.60 | 102.00 | 104.50 | +14.208% | 6 | 1,704 | -44.459% |
| 2026-06-01 | 91.50 | 91.50 | 91.50 | 91.50 | -6.057% | 5 | 1,709 | -36.568% |
| 2026-05-21 | 97.40 | 97.40 | 97.40 | 97.40 | -5.345% | 2 | 1,711 | -40.411% |
| 2026-05-13 | 103.00 | 103.00 | 102.90 | 102.90 | -3.380% | 4 | 1,712 | -43.596% |
| 2026-05-12 | 106.30 | 106.50 | 106.30 | 106.50 | -2.114% | 7 | 1,719 | -45.502% |
| 2026-05-07 | 108.80 | 108.80 | 108.80 | 108.80 | -3.717% | 1 | 1,720 | -46.654% |
| 2026-05-04 | 112.20 | 113.00 | 112.20 | 113.00 | +0.803% | 15 | 1,730 | -48.637% |
| 2026-05-01 | 112.10 | 112.10 | 112.10 | 112.10 | -2.860% | 5 | 1,735 | -48.225% |
| 2026-04-30 | 115.40 | 115.40 | 115.40 | 115.40 | -3.269% | 5 | 1,735 | -49.705% |
| 2026-04-28 | 119.30 | 119.30 | 119.30 | 119.30 | -8.231% | 1 | 1,736 | -51.350% |
| 2026-04-14 | 130.10 | 130.10 | 130.00 | 130.00 | -4.762% | 3 | 1,737 | -55.354% |
| 2026-04-13 | 136.50 | 136.50 | 136.50 | 136.50 | -33.898% | 1 | 1,735 | -57.480% |
| 2026-03-30 | 206.50 | 206.50 | 206.50 | 206.50 | +20.408% | 2 | 1,737 | -71.893% |
| 2026-03-13 | 171.50 | 171.50 | 171.50 | 171.50 | +2.327% | 3 | 1,737 | -66.157% |
| 2026-03-06 | 167.60 | 167.60 | 167.60 | 167.60 | +10.481% | 1 | 1,737 | -65.370% |
| 2026-02-27 | 151.70 | 151.70 | 151.70 | 151.70 | +7.436% | 5 | 1,737 | -61.740% |
| 2026-02-26 | 144.00 | 144.20 | 141.20 | 141.20 | -3.354% | 4 | 1,732 | -58.895% |
| 2026-02-24 | 146.40 | 146.40 | 145.60 | 146.10 | -3.245% | 4 | 1,728 | -60.274% |
| 2026-02-23 | 148.20 | 152.20 | 148.20 | 151.00 | +4.282% | 4 | 1,724 | -61.563% |
| 2026-02-20 | 144.90 | 145.40 | 144.80 | 144.80 | -1.564% | 4 | 1,720 | -59.917% |
| 2026-02-18 | 146.40 | 147.10 | 146.20 | 147.10 | -1.671% | 4 | 1,716 | -60.544% |
| 2026-02-13 | 150.10 | 150.10 | 149.60 | 149.60 | -2.604% | 22 | 1,696 | -61.203% |
| 2026-02-12 | 150.20 | 153.60 | 150.10 | 153.60 | +9.871% | 22 | 1,696 | -62.214% |
| 2026-02-11 | 139.80 | 139.80 | 139.80 | 139.80 | +1.525% | 6 | 1,677 | -58.484% |
| 2026-02-09 | 139.70 | 139.70 | 137.60 | 137.70 | -1.993% | 12 | 1,671 | -57.850% |
| 2026-02-06 | 139.90 | 140.50 | 139.90 | 140.50 | -2.227% | 3 | 1,659 | -58.690% |
| 2026-02-04 | 143.70 | 143.70 | 143.70 | 143.70 | +6.130% | 6 | 1,656 | -59.610% |
| 2026-02-02 | 135.59 | 135.80 | 134.70 | 135.40 | -3.630% | 505 | 1,650 | -57.134% |
| 2026-01-30 | 141.40 | 141.40 | 140.50 | 140.50 | +2.256% | 4 | 1,145 | -58.690% |
| 2026-01-28 | 136.70 | 137.40 | 136.70 | 137.40 | +1.627% | 4 | 641 | -57.758% |
| 2026-01-27 | 135.20 | 135.20 | 135.20 | 135.20 | -0.880% | 6 | 637 | -57.071% |
| 2026-01-26 | 134.00 | 136.40 | 134.00 | 136.40 | -0.365% | 9 | 631 | -57.449% |
| 2026-01-23 | 137.75 | 137.80 | 136.40 | 136.90 | +0.959% | 10 | 622 | -57.604% |
| 2026-01-22 | 135.80 | 136.00 | 135.60 | 135.60 | -4.305% | 5 | 613 | -57.198% |
| 2026-01-21 | 141.90 | 142.60 | 141.70 | 141.70 | -6.469% | 3 | 609 | -59.040% |
| 2026-01-20 | 151.30 | 151.50 | 151.00 | 151.50 | +10.827% | 10 | 606 | -61.690% |
| 2026-01-16 | 136.10 | 136.70 | 135.90 | 136.70 | +0.811% | 10 | 586 | -57.542% |
| 2026-01-15 | 135.90 | 136.30 | 135.60 | 135.60 | -3.830% | 16 | 586 | -57.198% |
| 2026-01-14 | 143.60 | 143.60 | 140.90 | 141.00 | +5.145% | 10 | 570 | -58.837% |
| 2026-01-09 | 133.60 | 134.10 | 133.60 | 134.10 | -4.146% | 10 | 560 | -56.719% |
| 2026-01-08 | 139.80 | 139.90 | 139.80 | 139.90 | -1.340% | 205 | 550 | -58.513% |
| 2026-01-07 | 139.30 | 142.70 | 139.30 | 141.80 | +1.722% | 29 | 378 | -59.069% |
| 2026-01-06 | 139.10 | 139.80 | 139.10 | 139.40 | -2.857% | 9 | 362 | -58.364% |
| 2026-01-05 | 141.10 | 143.70 | 141.10 | 143.50 | -1.103% | 14 | 356 | -59.554% |
| 2026-01-02 | 145.20 | 145.40 | 145.00 | 145.10 | -0.275% | 13 | 342 | -60.000% |
| 2025-12-31 | 144.90 | 145.50 | 144.90 | 145.50 | +3.045% | 9 | 325 | -60.110% |
| 2025-12-30 | 140.30 | 142.20 | 140.30 | 141.20 | -0.282% | 10 | 325 | -58.895% |
| 2025-12-29 | 142.40 | 142.40 | 141.10 | 141.60 | +1.143% | 10 | 324 | -59.011% |
| 2025-12-26 | 140.10 | 141.30 | 140.00 | 140.00 | -0.214% | 11 | 316 | -58.543% |
| 2025-12-24 | 141.40 | 141.40 | 140.20 | 140.30 | -0.988% | 14 | 304 | -58.632% |
| 2025-12-23 | 141.40 | 141.70 | 141.40 | 141.70 | -1.323% | 4 | 304 | -59.040% |
| 2025-12-22 | 144.00 | 144.00 | 143.20 | 143.60 | -6.735% | 4 | 300 | -59.582% |
| 2025-12-12 | 153.97 | 153.97 | 153.97 | 153.97 | +0.111% | 1 | 297 | -62.304% |
| 2025-10-29 | 151.70 | 153.80 | 150.80 | 153.80 | -10.768% | 18 | 296 | -62.263% |
| 2025-10-13 | 173.00 | 175.20 | 172.36 | 172.36 | -4.244% | 140 | 279 | -66.326% |
| 2025-08-20 | 180.00 | 180.00 | 180.00 | 180.00 | +7.463% | 1 | 280 | -67.756% |
| 2025-08-18 | 167.50 | 167.50 | 167.50 | 167.50 | -1.702% | 1 | 279 | -65.349% |
| 2025-08-13 | 170.00 | 170.40 | 170.00 | 170.40 | -4.698% | 150 | 279 | -65.939% |
| 2025-08-06 | 179.00 | 179.00 | 178.80 | 178.80 | -2.086% | 3 | 321 | -67.539% |
| 2025-07-10 | 182.61 | 182.61 | 182.61 | 182.61 | -20.566% | 1 | 318 | -68.216% |
| 2025-05-27 | 229.89 | 229.89 | 229.89 | 229.89 | -25.532% | 1 | 317 | -74.753% |
| 2025-04-28 | 308.16 | 309.29 | 308.01 | 308.71 | -3.498% | 20 | 317 | -81.199% |
| 2025-04-24 | 319.90 | 319.90 | 319.90 | 319.90 | -16.432% | 2 | 307 | -81.857% |
| 2025-04-16 | 382.80 | 382.80 | 382.80 | 382.80 | +10.892% | 2 | 307 | -84.838% |
| 2025-04-15 | 345.20 | 345.20 | 345.20 | 345.20 | 0.000% | 2 | 307 | -83.187% |
| 2025-04-14 | 345.20 | 345.20 | 345.20 | 345.20 | -18.160% | 2 | 305 | -83.187% |
| 2025-04-04 | 421.80 | 421.80 | 421.80 | 421.80 | +60.625% | 4 | 305 | -86.240% |
| 2025-03-28 | 262.54 | 266.01 | 262.27 | 262.60 | +14.672% | 92 | 305 | -77.898% |
| 2025-03-27 | 229.00 | 229.00 | 229.00 | 229.00 | -10.547% | 6 | 295 | -74.655% |
| 2025-03-14 | 256.00 | 256.00 | 256.00 | 256.00 | +4.819% | 6 | 285 | -77.328% |
| 2025-03-04 | 253.40 | 253.40 | 244.23 | 244.23 | 0.000% | 52 | 135 | -76.236% |