SPX271217P04900000
SPX Dec 17 2027 4900.00 Put
optionOPRA
EODOct 28, 2026
59.01USD-1.944%(-1.17)2Vol1,939OI
SPX271217P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.96 | 59.01 | 58.96 | 59.01 | -1.944% | 2 | 1,940 | 0.000% |
| 2026-10-27 | 60.15 | 60.18 | 60.15 | 60.18 | -3.248% | 2 | 1,940 | -1.944% |
| 2026-10-26 | 61.34 | 62.20 | 61.30 | 62.20 | -3.145% | 3 | 1,939 | -5.129% |
| 2026-10-22 | 62.36 | 64.33 | 62.36 | 64.22 | +9.404% | 4 | 1,940 | -8.113% |
| 2026-10-20 | 58.70 | 58.70 | 58.70 | 58.70 | -2.492% | 3 | 1,938 | +0.528% |
| 2026-10-19 | 60.20 | 60.20 | 60.20 | 60.20 | -4.747% | 3 | 1,935 | -1.977% |
| 2026-10-16 | 63.20 | 63.20 | 63.20 | 63.20 | +12.256% | 1 | 1,934 | -6.630% |
| 2026-10-06 | 56.30 | 56.30 | 56.30 | 56.30 | -3.925% | 1 | 1,933 | +4.813% |
| 2026-10-02 | 58.60 | 58.60 | 58.60 | 58.60 | -2.980% | 4 | 1,929 | +0.700% |
| 2026-10-01 | 59.55 | 60.40 | 59.55 | 60.40 | +3.602% | 2 | 1,927 | -2.301% |
| 2026-09-30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.035% | 1 | 1,927 | +1.218% |
| 2026-09-24 | 58.91 | 58.91 | 58.91 | 58.91 | +1.956% | 1 | 1,926 | +0.170% |
| 2026-09-22 | 57.86 | 57.86 | 57.75 | 57.78 | -0.585% | 164 | 1,926 | +2.129% |
| 2026-09-21 | 58.10 | 58.12 | 58.10 | 58.12 | -4.565% | 2 | 1,924 | +1.531% |
| 2026-09-18 | 60.80 | 60.90 | 60.80 | 60.90 | -0.653% | 8 | 1,919 | -3.103% |
| 2026-09-17 | 61.30 | 61.30 | 61.30 | 61.30 | -1.763% | 5 | 1,914 | -3.736% |
| 2026-09-16 | 62.40 | 62.40 | 62.40 | 62.40 | -1.887% | 5 | 1,909 | -5.433% |
| 2026-09-14 | 63.60 | 63.60 | 63.60 | 63.60 | +1.435% | 3 | 1,912 | -7.217% |
| 2026-09-11 | 62.70 | 62.70 | 62.70 | 62.70 | -3.687% | 2 | 1,912 | -5.885% |
| 2026-09-09 | 65.10 | 65.10 | 65.10 | 65.10 | +7.603% | 4 | 1,916 | -9.355% |
| 2026-09-04 | 60.50 | 60.50 | 60.50 | 60.50 | +0.498% | 2 | 1,919 | -2.463% |
| 2026-09-03 | 60.20 | 60.20 | 60.20 | 60.20 | -18.835% | 1 | 1,918 | -1.977% |
| 2026-08-19 | 74.17 | 74.17 | 74.17 | 74.17 | +1.938% | 9 | 1,918 | -20.440% |
| 2026-08-13 | 72.76 | 72.76 | 72.76 | 72.76 | -26.653% | 1 | 1,918 | -18.898% |
| 2026-07-29 | 90.60 | 99.20 | 90.60 | 99.20 | +3.333% | 3 | 1,916 | -40.514% |
| 2026-07-23 | 96.00 | 96.00 | 96.00 | 96.00 | +8.230% | 5 | 1,916 | -38.531% |
| 2026-07-21 | 88.70 | 88.70 | 88.70 | 88.70 | -1.881% | 1 | 1,915 | -33.472% |
| 2026-07-20 | 90.40 | 90.40 | 90.40 | 90.40 | +1.119% | 3 | 1,912 | -34.723% |
| 2026-07-01 | 89.40 | 89.40 | 89.40 | 89.40 | -5.805% | 1 | 1,911 | -33.993% |
| 2026-06-16 | 94.91 | 94.91 | 94.91 | 94.91 | +1.259% | 5 | 1,841 | -37.825% |
| 2026-06-01 | 93.73 | 93.73 | 93.73 | 93.73 | -3.071% | 2 | 1,841 | -37.043% |
| 2026-05-28 | 97.40 | 97.40 | 96.70 | 96.70 | -4.729% | 27 | 1,834 | -38.976% |
| 2026-05-21 | 101.80 | 101.80 | 101.50 | 101.50 | -7.811% | 2 | 1,835 | -41.862% |
| 2026-05-12 | 109.90 | 110.10 | 109.90 | 110.10 | -1.007% | 2 | 1,835 | -46.403% |
| 2026-05-07 | 111.22 | 111.22 | 111.22 | 111.22 | -2.746% | 1 | 1,836 | -46.943% |
| 2026-05-06 | 114.36 | 114.36 | 114.36 | 114.36 | -10.460% | 1 | 1,835 | -48.400% |
| 2026-04-23 | 127.72 | 127.72 | 127.72 | 127.72 | +1.526% | 1 | 1,835 | -53.797% |
| 2026-04-17 | 125.80 | 125.80 | 125.80 | 125.80 | -3.082% | 1 | 1,836 | -53.092% |
| 2026-04-16 | 130.80 | 130.80 | 129.80 | 129.80 | -0.765% | 5 | 1,836 | -54.538% |
| 2026-04-15 | 132.53 | 133.44 | 130.70 | 130.80 | -9.662% | 11 | 1,833 | -54.885% |
| 2026-04-10 | 144.79 | 144.79 | 144.79 | 144.79 | -20.006% | 1 | 1,835 | -59.244% |
| 2026-03-31 | 191.24 | 191.24 | 181.00 | 181.00 | -11.275% | 35 | 1,834 | -67.398% |
| 2026-03-27 | 201.53 | 204.00 | 201.30 | 204.00 | +6.355% | 5 | 1,818 | -71.074% |
| 2026-03-26 | 189.52 | 191.81 | 189.04 | 191.81 | +10.382% | 36 | 1,816 | -69.235% |
| 2026-03-23 | 172.68 | 173.97 | 171.22 | 173.77 | +1.029% | 32 | 1,799 | -66.041% |
| 2026-03-18 | 172.00 | 172.00 | 172.00 | 172.00 | +9.624% | 78 | 1,683 | -65.692% |
| 2026-03-10 | 156.90 | 156.90 | 156.90 | 156.90 | -9.280% | 9 | 1,683 | -62.390% |
| 2026-03-09 | 172.85 | 172.95 | 172.85 | 172.95 | +10.019% | 2 | 1,683 | -65.880% |
| 2026-02-27 | 157.20 | 157.20 | 157.20 | 157.20 | +8.789% | 8 | 1,682 | -62.462% |
| 2026-02-25 | 145.50 | 145.50 | 144.40 | 144.50 | -0.551% | 4 | 1,673 | -59.163% |
| 2026-02-11 | 149.40 | 149.40 | 145.30 | 145.30 | -0.137% | 207 | 1,673 | -59.387% |
| 2026-02-10 | 145.50 | 145.50 | 145.50 | 145.50 | +1.677% | 6 | 1,573 | -59.443% |
| 2026-02-09 | 143.65 | 143.65 | 143.10 | 143.10 | -4.409% | 32 | 1,570 | -58.763% |
| 2026-02-04 | 147.20 | 149.70 | 147.20 | 149.70 | +3.384% | 3 | 1,539 | -60.581% |
| 2026-02-03 | 152.70 | 152.70 | 144.60 | 144.80 | +3.429% | 9 | 1,539 | -59.247% |
| 2026-02-02 | 141.30 | 141.30 | 140.00 | 140.00 | -4.306% | 4 | 1,531 | -57.850% |
| 2026-01-30 | 147.70 | 147.70 | 146.30 | 146.30 | +3.612% | 22 | 1,529 | -59.665% |
| 2026-01-28 | 144.50 | 144.50 | 141.20 | 141.20 | +0.785% | 7 | 1,527 | -58.208% |
| 2026-01-27 | 141.00 | 141.00 | 140.10 | 140.10 | -1.829% | 3 | 1,501 | -57.880% |
| 2026-01-23 | 142.71 | 142.71 | 142.71 | 142.71 | +2.155% | 1 | 1,499 | -58.650% |
| 2026-01-22 | 139.70 | 139.70 | 139.70 | 139.70 | -1.550% | 2 | 1,498 | -57.759% |
| 2026-01-15 | 142.10 | 142.10 | 141.90 | 141.90 | -5.839% | 31 | 1,498 | -58.414% |
| 2026-01-14 | 150.10 | 150.70 | 150.10 | 150.70 | +3.888% | 3 | 1,467 | -60.843% |
| 2026-01-13 | 143.00 | 145.10 | 143.00 | 145.06 | +4.661% | 8 | 1,467 | -59.320% |
| 2026-01-12 | 138.60 | 138.60 | 138.60 | 138.60 | -5.970% | 6 | 1,461 | -57.424% |
| 2026-01-08 | 147.40 | 147.40 | 147.40 | 147.40 | +1.866% | 1 | 1,455 | -59.966% |
| 2026-01-07 | 146.10 | 146.10 | 144.00 | 144.70 | -2.362% | 20 | 1,456 | -59.219% |
| 2025-12-29 | 148.10 | 148.20 | 148.10 | 148.20 | -1.332% | 3 | 1,440 | -60.182% |
| 2025-12-22 | 150.20 | 150.20 | 150.20 | 150.20 | -5.801% | 1 | 1,440 | -60.712% |
| 2025-12-12 | 159.45 | 159.45 | 159.45 | 159.45 | -0.605% | 1 | 1,439 | -62.992% |
| 2025-10-24 | 160.16 | 160.42 | 159.91 | 160.42 | -5.502% | 4 | 1,263 | -63.215% |
| 2025-10-09 | 169.76 | 169.76 | 169.76 | 169.76 | +2.296% | 1 | 1,265 | -65.239% |
| 2025-10-03 | 165.85 | 165.95 | 165.85 | 165.95 | +4.555% | 3 | 1,264 | -64.441% |
| 2025-09-22 | 159.48 | 159.48 | 158.72 | 158.72 | +0.208% | 2 | 1,264 | -62.821% |
| 2025-09-18 | 159.60 | 159.60 | 158.39 | 158.39 | -2.047% | 3 | 1,265 | -62.744% |
| 2025-09-15 | 161.45 | 161.80 | 161.45 | 161.70 | -0.919% | 4 | 1,266 | -63.506% |
| 2025-09-12 | 163.40 | 163.40 | 163.20 | 163.20 | -0.457% | 4 | 1,266 | -63.842% |
| 2025-09-11 | 165.70 | 165.70 | 163.95 | 163.95 | -0.972% | 5 | 1,266 | -64.007% |
| 2025-09-10 | 165.40 | 165.56 | 165.40 | 165.56 | -2.122% | 2 | 1,266 | -64.357% |
| 2025-09-09 | 169.16 | 169.16 | 169.15 | 169.15 | -0.966% | 2 | 1,266 | -65.114% |
| 2025-09-08 | 170.45 | 170.80 | 170.40 | 170.80 | -1.817% | 3 | 1,266 | -65.451% |
| 2025-09-05 | 176.45 | 176.45 | 173.96 | 173.96 | +0.121% | 3 | 1,266 | -66.078% |
| 2025-09-04 | 173.75 | 173.75 | 173.75 | 173.75 | -1.502% | 1 | 1,266 | -66.037% |
| 2025-08-13 | 176.40 | 176.40 | 176.40 | 176.40 | -2.054% | 101 | 1,265 | -66.548% |
| 2025-08-08 | 180.20 | 180.20 | 180.10 | 180.10 | +0.998% | 5 | 1,462 | -67.235% |
| 2025-07-30 | 178.32 | 178.32 | 178.32 | 178.32 | -0.022% | 1 | 1,457 | -66.908% |
| 2025-07-25 | 178.36 | 178.36 | 178.36 | 178.36 | -7.800% | 1 | 1,457 | -66.915% |
| 2025-07-17 | 193.45 | 193.45 | 193.45 | 193.45 | -0.005% | 1 | 1,456 | -69.496% |
| 2025-07-11 | 193.46 | 193.46 | 193.46 | 193.46 | +1.314% | 1 | 1,457 | -69.498% |
| 2025-07-10 | 190.95 | 190.95 | 190.95 | 190.95 | -2.681% | 1 | 1,456 | -69.097% |
| 2025-07-08 | 196.21 | 196.21 | 196.21 | 196.21 | -6.353% | 1 | 1,457 | -69.925% |
| 2025-06-27 | 208.17 | 209.52 | 207.51 | 209.52 | -0.598% | 18 | 1,456 | -71.836% |
| 2025-06-26 | 210.78 | 210.78 | 210.78 | 210.78 | -2.290% | 2 | 1,447 | -72.004% |
| 2025-06-25 | 215.72 | 215.72 | 215.72 | 215.72 | +0.349% | 1 | 1,449 | -72.645% |
| 2025-06-24 | 214.97 | 214.97 | 214.97 | 214.97 | -17.154% | 1 | 1,448 | -72.550% |
| 2025-05-12 | 259.48 | 259.48 | 259.48 | 259.48 | -26.284% | 1 | 1,447 | -77.258% |
| 2025-04-30 | 352.00 | 352.00 | 352.00 | 352.00 | +10.031% | 7 | 1,348 | -83.236% |
| 2025-04-28 | 320.20 | 322.39 | 319.91 | 319.91 | -1.110% | 10 | 1,278 | -81.554% |
| 2025-04-25 | 323.50 | 323.50 | 323.50 | 323.50 | -35.300% | 14 | 1,281 | -81.759% |
| 2025-04-07 | 500.00 | 500.00 | 500.00 | 500.00 | +32.573% | 5 | 1,081 | -88.198% |
| 2025-04-04 | 377.15 | 377.15 | 377.15 | 377.15 | +35.954% | 2 | 1,076 | -84.354% |
| 2025-03-28 | 268.42 | 277.41 | 268.42 | 277.41 | +18.999% | 314 | 1,075 | -78.728% |
| 2025-03-26 | 233.26 | 233.26 | 233.12 | 233.12 | -20.358% | 152 | 946 | -74.687% |
| 2025-03-13 | 292.71 | 292.71 | 292.71 | 292.71 | +3.140% | 151 | 672 | -79.840% |
| 2025-03-11 | 283.62 | 283.97 | 283.62 | 283.80 | +2.718% | 40 | 582 | -79.207% |
| 2025-03-10 | 274.80 | 276.45 | 274.80 | 276.29 | +2.277% | 22 | 592 | -78.642% |
| 2025-03-07 | 267.00 | 270.14 | 267.00 | 270.14 | +2.773% | 44 | 591 | -78.156% |
| 2025-03-04 | 268.42 | 268.42 | 261.70 | 262.85 | +34.795% | 13 | 390 | -77.550% |
| 2024-12-24 | 205.00 | 205.00 | 195.00 | 195.00 | -1.470% | 28 | 353 | -69.738% |
| 2024-12-03 | 197.91 | 197.91 | 197.91 | 197.91 | -11.136% | 1 | 353 | -70.183% |
| 2024-11-20 | 222.71 | 222.71 | 222.71 | 222.71 | +3.514% | 202 | 353 | -73.504% |
| 2024-11-19 | 215.15 | 215.15 | 215.15 | 215.15 | -1.235% | 2 | 0 | -72.573% |
| 2024-11-18 | 217.84 | 217.84 | 217.84 | 217.84 | -10.747% | 2 | 0 | -72.911% |
| 2024-10-22 | 244.07 | 244.07 | 244.07 | 244.07 | -15.227% | 200 | 0 | -75.823% |
| 2024-07-18 | 287.91 | 287.91 | 287.91 | 287.91 | +9.057% | 4 | 0 | -79.504% |
| 2024-07-15 | 265.00 | 265.00 | 264.00 | 264.00 | -13.793% | 4 | 0 | -77.648% |
| 2024-06-04 | 306.24 | 306.24 | 306.24 | 306.24 | -6.623% | 18 | 0 | -80.731% |
| 2024-05-09 | 330.49 | 330.49 | 327.96 | 327.96 | -11.732% | 4 | 0 | -82.007% |
| 2024-04-22 | 371.55 | 371.55 | 371.55 | 371.55 | +7.226% | 2 | 0 | -84.118% |
| 2024-03-22 | 346.51 | 346.51 | 346.51 | 346.51 | 0.000% | 4 | 0 | -82.970% |