SPX271217P04950000
SPX Dec 17 2027 4950.00 Put
optionOPRA
EODOct 28, 2026
60.80USD-2.875%(-1.80)3Vol532OI
SPX271217P04950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 60.80 | 60.80 | 60.80 | 60.80 | -2.875% | 3 | 532 | 0.000% |
| 2026-10-27 | 62.60 | 62.60 | 62.60 | 62.60 | +5.922% | 2 | 532 | -2.875% |
| 2026-10-21 | 59.10 | 59.10 | 59.10 | 59.10 | -1.500% | 4 | 532 | +2.876% |
| 2026-10-15 | 60.00 | 60.00 | 60.00 | 60.00 | +5.042% | 4 | 532 | +1.333% |
| 2026-10-06 | 57.07 | 57.12 | 57.06 | 57.12 | -3.186% | 144 | 536 | +6.443% |
| 2026-10-05 | 59.00 | 59.00 | 59.00 | 59.00 | -2.640% | 4 | 534 | +3.051% |
| 2026-10-02 | 60.60 | 60.60 | 60.60 | 60.60 | -3.040% | 1 | 534 | +0.330% |
| 2026-10-01 | 62.50 | 62.50 | 62.50 | 62.50 | +3.821% | 3 | 532 | -2.720% |
| 2026-09-30 | 60.20 | 60.20 | 60.20 | 60.20 | -0.331% | 5 | 532 | +0.997% |
| 2026-09-29 | 60.40 | 60.40 | 60.40 | 60.40 | +2.373% | 5 | 532 | +0.662% |
| 2026-09-25 | 59.00 | 59.00 | 59.00 | 59.00 | -3.595% | 2 | 532 | +3.051% |
| 2026-09-24 | 61.20 | 61.20 | 61.20 | 61.20 | 0.000% | 4 | 532 | -0.654% |
| 2026-09-23 | 60.80 | 61.20 | 60.80 | 61.20 | -3.470% | 6 | 531 | -0.654% |
| 2026-09-17 | 63.40 | 63.40 | 63.40 | 63.40 | -2.160% | 1 | 531 | -4.101% |
| 2026-09-11 | 64.70 | 64.80 | 64.70 | 64.80 | -6.223% | 26 | 505 | -6.173% |
| 2026-09-10 | 68.00 | 69.10 | 68.00 | 69.10 | +6.144% | 86 | 422 | -12.012% |
| 2026-09-08 | 65.10 | 65.10 | 65.10 | 65.10 | +3.994% | 4 | 423 | -6.605% |
| 2026-09-04 | 62.60 | 62.60 | 62.60 | 62.60 | -16.932% | 2 | 423 | -2.875% |
| 2026-08-13 | 75.36 | 75.36 | 75.36 | 75.36 | -15.326% | 1 | 423 | -19.321% |
| 2026-07-31 | 89.00 | 89.00 | 89.00 | 89.00 | -4.915% | 2 | 423 | -31.685% |
| 2026-07-20 | 93.60 | 93.60 | 93.60 | 93.60 | -5.645% | 3 | 421 | -35.043% |
| 2026-07-17 | 99.20 | 99.20 | 99.20 | 99.20 | +9.613% | 1 | 420 | -38.710% |
| 2026-07-10 | 90.50 | 90.50 | 90.50 | 90.50 | -7.841% | 2 | 420 | -32.818% |
| 2026-06-16 | 98.20 | 98.20 | 98.20 | 98.20 | -8.472% | 5 | 420 | -38.086% |
| 2026-05-14 | 107.29 | 107.29 | 107.29 | 107.29 | -16.636% | 40 | 380 | -43.331% |
| 2026-04-23 | 128.70 | 128.70 | 128.70 | 128.70 | -0.078% | 1 | 380 | -52.758% |
| 2026-04-22 | 128.60 | 128.80 | 128.60 | 128.80 | -3.521% | 5 | 379 | -52.795% |
| 2026-04-21 | 133.90 | 133.90 | 133.50 | 133.50 | +1.986% | 2 | 374 | -54.457% |
| 2026-04-20 | 131.55 | 131.55 | 130.90 | 130.90 | +0.076% | 3 | 374 | -53.552% |
| 2026-04-17 | 130.80 | 130.80 | 130.80 | 130.80 | -5.080% | 4 | 373 | -53.517% |
| 2026-04-15 | 137.80 | 138.40 | 137.80 | 137.80 | -30.509% | 4 | 373 | -55.878% |
| 2026-03-31 | 198.41 | 198.43 | 198.30 | 198.30 | +6.958% | 4 | 369 | -69.339% |
| 2026-03-24 | 185.90 | 185.90 | 185.30 | 185.40 | +1.589% | 250 | 369 | -67.206% |
| 2026-03-23 | 181.70 | 182.50 | 181.70 | 182.50 | -4.948% | 3 | 126 | -66.685% |
| 2026-03-19 | 192.15 | 192.15 | 192.00 | 192.00 | +7.987% | 2 | 124 | -68.333% |
| 2026-03-18 | 177.80 | 177.80 | 177.80 | 177.80 | +2.620% | 53 | 123 | -65.804% |
| 2026-03-03 | 173.26 | 173.26 | 173.26 | 173.26 | +13.613% | 1 | 139 | -64.908% |
| 2026-01-30 | 151.70 | 152.80 | 151.50 | 152.50 | +3.041% | 32 | 138 | -60.131% |
| 2026-01-28 | 146.90 | 149.50 | 146.90 | 148.00 | +1.093% | 4 | 111 | -58.919% |
| 2026-01-23 | 145.90 | 146.40 | 145.90 | 146.40 | +0.274% | 3 | 107 | -58.470% |
| 2026-01-16 | 146.10 | 146.10 | 146.00 | 146.00 | -1.285% | 4 | 106 | -58.356% |
| 2026-01-15 | 146.20 | 148.20 | 145.60 | 147.90 | +1.232% | 5 | 106 | -58.891% |
| 2026-01-13 | 146.10 | 146.10 | 146.10 | 146.10 | +0.620% | 53 | 104 | -58.385% |
| 2026-01-12 | 145.20 | 145.20 | 145.20 | 145.20 | -14.588% | 3 | 51 | -58.127% |
| 2025-12-15 | 170.00 | 170.00 | 170.00 | 170.00 | +2.999% | 1 | 49 | -64.235% |
| 2025-12-12 | 165.05 | 165.05 | 165.05 | 165.05 | -4.152% | 1 | 49 | -63.163% |
| 2025-10-08 | 172.20 | 172.20 | 172.20 | 172.20 | +0.332% | 1 | 48 | -64.692% |
| 2025-10-06 | 172.60 | 172.60 | 171.63 | 171.63 | -0.981% | 2 | 47 | -64.575% |
| 2025-09-24 | 173.43 | 173.43 | 173.33 | 173.33 | -7.211% | 4 | 46 | -64.922% |
| 2025-08-08 | 186.80 | 186.80 | 186.80 | 186.80 | -2.810% | 1 | 44 | -67.452% |
| 2025-08-06 | 192.20 | 192.20 | 192.20 | 192.20 | +4.343% | 1 | 43 | -68.366% |
| 2025-07-25 | 184.20 | 184.20 | 184.20 | 184.20 | -11.663% | 2 | 42 | -66.992% |
| 2025-07-07 | 208.52 | 208.52 | 208.52 | 208.52 | -38.508% | 2 | 44 | -70.842% |
| 2025-04-28 | 339.10 | 339.10 | 339.10 | 339.10 | +1.013% | 2 | 43 | -82.070% |
| 2025-04-25 | 335.70 | 335.70 | 335.70 | 335.70 | +19.666% | 4 | 42 | -81.889% |
| 2025-03-28 | 284.07 | 284.07 | 280.01 | 280.53 | +11.809% | 112 | 41 | -78.327% |
| 2025-03-27 | 250.90 | 250.90 | 250.90 | 250.90 | -0.052% | 6 | 13 | -75.767% |
| 2025-03-26 | 251.03 | 251.03 | 251.03 | 251.03 | -8.650% | 10 | 13 | -75.780% |
| 2025-03-14 | 274.80 | 274.80 | 274.80 | 274.80 | -1.265% | 4 | 3 | -77.875% |
| 2025-03-04 | 278.32 | 278.32 | 278.32 | 278.32 | 0.000% | 1 | 0 | -78.155% |