SPX271217P01000000
SPX Dec 17 2027 1000.00 Put
optionOPRA
EODOct 27, 2026
0.95USD0.000%(0.00)20Vol2,564OI
SPX271217P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 20 | 2,544 | 0.000% |
| 2026-10-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 20 | 2,524 | 0.000% |
| 2026-10-21 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | -8.163% | 422 | 2,504 | +5.556% |
| 2026-10-19 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -7.547% | 800 | 2,696 | -3.061% |
| 2026-10-16 | 0.9100 | 1.0600 | 0.9100 | 1.0600 | +20.455% | 1,000 | 3,220 | -10.377% |
| 2026-10-14 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.000% | 1,200 | 4,248 | +7.955% |
| 2026-10-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -5.376% | 800 | 4,848 | +7.955% |
| 2026-10-12 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 3 | 4,845 | +2.151% |
| 2026-10-08 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.000% | 8 | 4,837 | -2.062% |
| 2026-10-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 60 | 4,777 | -5.000% |
| 2026-10-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 8 | 4,777 | -5.000% |
| 2026-10-05 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -3.030% | 3 | 4,774 | -1.042% |
| 2026-10-02 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -2.941% | 8 | 4,766 | -4.040% |
| 2026-10-01 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 1 | 4,765 | -6.863% |
| 2026-09-30 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | +2.913% | 800 | 3,965 | -10.377% |
| 2026-09-29 | 1.0500 | 1.1000 | 1.0300 | 1.0300 | -8.036% | 2,403 | 1,562 | -7.767% |
| 2026-09-28 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | +5.660% | 800 | 762 | -15.179% |
| 2026-09-25 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.000% | 8 | 754 | -10.377% |
| 2026-09-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -6.195% | 3 | 751 | -10.377% |
| 2026-09-18 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -0.877% | 8 | 743 | -15.929% |
| 2026-09-14 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -8.800% | 3 | 740 | -16.667% |
| 2026-08-31 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 28 | 712 | -24.000% |
| 2026-08-28 | 1.3000 | 1.3700 | 1.3000 | 1.3500 | +1.504% | 19 | 700 | -29.630% |
| 2026-08-19 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -11.333% | 8 | 700 | -28.571% |
| 2026-08-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 24 | 692 | -36.667% |
| 2026-07-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +0.559% | 1 | 691 | -47.222% |
| 2026-07-23 | 1.7500 | 1.8500 | 1.7500 | 1.7900 | +5.294% | 220 | 571 | -46.927% |
| 2026-07-22 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | -5.556% | 200 | 371 | -44.118% |
| 2026-07-16 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +2.857% | 2 | 367 | -47.222% |
| 2026-07-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 2 | 363 | -45.714% |
| 2026-06-30 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.195% | 2 | 361 | -47.222% |
| 2026-06-05 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | +10.811% | 55 | 306 | -53.659% |
| 2026-06-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 26 | 280 | -48.649% |
| 2026-06-03 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.317% | 2 | 278 | -50.000% |
| 2026-05-11 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.480% | 60 | 218 | -53.659% |
| 2026-05-05 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -18.214% | 1 | 217 | -58.515% |
| 2026-04-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +7.692% | 1 | 217 | -66.071% |
| 2026-04-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 1 | 216 | -63.462% |
| 2026-04-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 50 | 215 | -68.333% |
| 2026-04-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +11.111% | 10 | 165 | -72.857% |
| 2026-04-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.353% | 8 | 165 | -69.841% |
| 2026-03-26 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | -0.585% | 14 | 157 | -72.059% |
| 2026-03-24 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +24.364% | 1 | 147 | -72.222% |
| 2026-02-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 5 | 146 | -65.455% |
| 2026-02-12 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +3.448% | 81 | 141 | -68.333% |
| 2026-02-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 3 | 60 | -67.241% |
| 2026-02-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.111% | 5 | 60 | -68.333% |
| 2026-01-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +12.500% | 10 | 55 | -64.815% |
| 2026-01-27 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.128% | 3 | 54 | -60.417% |
| 2026-01-26 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -14.545% | 3 | 54 | -59.574% |
| 2026-01-21 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +12.245% | 10 | 54 | -65.455% |
| 2026-01-15 | 2.8700 | 2.8700 | 2.4500 | 2.4500 | -13.428% | 18 | 54 | -61.224% |
| 2026-01-07 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | -4.392% | 2 | 42 | -66.431% |
| 2025-12-30 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -20.000% | 1 | 42 | -67.905% |
| 2025-12-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -0.538% | 3 | 41 | -74.324% |
| 2025-12-01 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | -8.824% | 20 | 41 | -74.462% |
| 2025-11-26 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +4.615% | 1 | 42 | -76.716% |
| 2025-11-14 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 0.000% | 11 | 42 | -75.641% |
| 2025-10-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 1 | 25 | -75.641% |
| 2025-10-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.977% | 3 | 25 | -77.381% |
| 2025-10-03 | 4.1400 | 4.4200 | 4.1400 | 4.4200 | +17.241% | 3 | 25 | -78.507% |
| 2025-09-18 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 0.000% | 1 | 1 | -74.801% |