SPX271217P11000000
SPX Dec 17 2027 11000.00 Put
optionOPRA
EODOct 21, 2026
2,699.11USD-2.120%(-58.46)2Vol66OI
SPX271217P11000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2,699.11 | 2,699.11 | 2,699.11 | 2,699.11 | -2.120% | 2 | 64 | 0.000% |
| 2026-10-19 | 2,767.27 | 2,767.27 | 2,757.57 | 2,757.57 | -1.470% | 2 | 64 | -2.120% |
| 2026-09-18 | 2,798.48 | 2,798.83 | 2,798.48 | 2,798.71 | -1.349% | 14 | 64 | -3.559% |
| 2026-09-16 | 2,815.80 | 2,837.03 | 2,815.80 | 2,836.97 | +1.378% | 6 | 64 | -4.859% |
| 2026-09-09 | 2,798.42 | 2,798.42 | 2,798.42 | 2,798.42 | +0.162% | 1 | 64 | -3.549% |
| 2026-09-01 | 2,794.63 | 2,794.63 | 2,793.90 | 2,793.90 | +5.009% | 12 | 64 | -3.393% |
| 2026-08-14 | 2,660.64 | 2,660.64 | 2,660.63 | 2,660.63 | -0.307% | 2 | 64 | +1.446% |
| 2026-08-13 | 2,668.08 | 2,668.82 | 2,668.08 | 2,668.82 | -1.098% | 2 | 64 | +1.135% |
| 2026-08-12 | 2,699.64 | 2,699.64 | 2,698.46 | 2,698.46 | +0.335% | 2 | 64 | +0.024% |
| 2026-08-11 | 2,689.29 | 2,689.44 | 2,689.21 | 2,689.44 | +0.298% | 4 | 64 | +0.360% |
| 2026-08-10 | 2,682.35 | 2,682.35 | 2,681.46 | 2,681.46 | -4.958% | 17 | 59 | +0.658% |
| 2026-08-03 | 2,839.12 | 2,839.30 | 2,821.35 | 2,821.35 | -7.197% | 14 | 51 | -4.333% |
| 2026-07-30 | 3,040.16 | 3,040.16 | 3,040.16 | 3,040.16 | +1.871% | 1 | 50 | -11.218% |
| 2026-07-29 | 2,979.76 | 2,984.33 | 2,975.54 | 2,984.33 | +0.991% | 3 | 50 | -9.557% |
| 2026-07-20 | 2,907.25 | 2,955.05 | 2,907.25 | 2,955.05 | +0.150% | 21 | 29 | -8.661% |
| 2026-07-17 | 2,928.10 | 2,951.29 | 2,922.81 | 2,950.62 | -2.410% | 5 | 24 | -8.524% |
| 2026-06-12 | 3,023.49 | 3,023.49 | 3,023.49 | 3,023.49 | +4.255% | 1 | 25 | -10.729% |
| 2026-05-14 | 2,902.63 | 2,902.63 | 2,900.08 | 2,900.08 | -7.342% | 3 | 25 | -6.930% |
| 2026-05-05 | 3,129.86 | 3,129.86 | 3,129.86 | 3,129.86 | -1.383% | 1 | 26 | -13.763% |
| 2026-05-01 | 3,164.19 | 3,173.74 | 3,164.19 | 3,173.74 | -0.544% | 5 | 31 | -14.955% |
| 2026-04-30 | 3,192.85 | 3,192.98 | 3,191.09 | 3,191.09 | -2.297% | 26 | 31 | -15.417% |
| 2026-04-28 | 3,266.12 | 3,266.12 | 3,266.12 | 3,266.12 | -2.907% | 3 | 57 | -17.360% |
| 2026-04-16 | 3,363.92 | 3,363.92 | 3,363.92 | 3,363.92 | -10.776% | 2 | 60 | -19.763% |
| 2026-04-01 | 3,770.17 | 3,770.21 | 3,770.17 | 3,770.21 | -6.110% | 2 | 60 | -28.410% |
| 2026-03-30 | 4,015.57 | 4,015.57 | 4,015.57 | 4,015.57 | +4.255% | 1 | 58 | -32.784% |
| 2026-03-26 | 3,851.67 | 3,851.67 | 3,851.67 | 3,851.67 | +2.864% | 1 | 59 | -29.924% |
| 2026-03-25 | 3,754.17 | 3,754.17 | 3,744.43 | 3,744.43 | -0.791% | 2 | 60 | -27.917% |
| 2026-03-24 | 3,774.30 | 3,774.30 | 3,774.30 | 3,774.30 | -0.240% | 2 | 58 | -28.487% |
| 2026-03-23 | 3,744.23 | 3,783.37 | 3,724.45 | 3,783.37 | -0.509% | 7 | 58 | -28.659% |
| 2026-03-20 | 3,802.74 | 3,802.74 | 3,802.74 | 3,802.74 | +4.517% | 2 | 52 | -29.022% |
| 2026-03-17 | 3,638.40 | 3,638.40 | 3,638.40 | 3,638.40 | -1.826% | 1 | 50 | -25.816% |
| 2026-03-09 | 3,736.36 | 3,736.36 | 3,706.09 | 3,706.09 | +3.473% | 2 | 49 | -27.171% |
| 2026-03-05 | 3,581.70 | 3,581.70 | 3,581.70 | 3,581.70 | +1.637% | 2 | 49 | -24.642% |
| 2026-03-02 | 3,569.81 | 3,569.81 | 3,524.02 | 3,524.02 | -0.389% | 3 | 47 | -23.408% |
| 2026-02-26 | 3,537.77 | 3,537.77 | 3,537.77 | 3,537.77 | -1.399% | 1 | 44 | -23.706% |
| 2026-02-23 | 3,525.66 | 3,587.97 | 3,525.66 | 3,587.97 | +0.073% | 9 | 44 | -24.773% |
| 2026-02-05 | 3,589.58 | 3,589.58 | 3,585.35 | 3,585.35 | +3.132% | 2 | 44 | -24.718% |
| 2026-02-03 | 3,496.00 | 3,496.00 | 3,476.48 | 3,476.48 | +2.874% | 12 | 45 | -22.361% |
| 2026-02-02 | 3,379.52 | 3,379.52 | 3,379.37 | 3,379.37 | -2.520% | 3 | 47 | -20.130% |
| 2026-01-30 | 3,408.19 | 3,466.72 | 3,408.19 | 3,466.72 | +1.570% | 4 | 49 | -22.142% |
| 2026-01-29 | 3,413.04 | 3,417.26 | 3,413.04 | 3,413.14 | -0.140% | 4 | 50 | -20.920% |
| 2026-01-07 | 3,417.91 | 3,417.91 | 3,417.91 | 3,417.91 | -0.449% | 1 | 46 | -21.030% |
| 2026-01-06 | 3,457.12 | 3,457.12 | 3,433.32 | 3,433.32 | -0.447% | 2 | 45 | -21.385% |
| 2026-01-05 | 3,448.74 | 3,448.74 | 3,448.74 | 3,448.74 | +0.830% | 1 | 42 | -21.736% |
| 2025-12-26 | 3,420.35 | 3,420.35 | 3,420.35 | 3,420.35 | -2.487% | 1 | 42 | -21.087% |
| 2025-12-19 | 3,507.59 | 3,507.59 | 3,507.59 | 3,507.59 | +1.619% | 1 | 41 | -23.049% |
| 2025-12-08 | 3,451.70 | 3,451.70 | 3,451.70 | 3,451.70 | -0.470% | 1 | 40 | -21.803% |
| 2025-12-02 | 3,468.01 | 3,468.01 | 3,468.01 | 3,468.01 | -0.259% | 1 | 39 | -22.171% |
| 2025-11-28 | 3,477.03 | 3,477.03 | 3,477.03 | 3,477.03 | -1.138% | 1 | 38 | -22.373% |
| 2025-11-26 | 3,517.07 | 3,517.07 | 3,517.07 | 3,517.07 | -2.235% | 4 | 33 | -23.257% |
| 2025-11-25 | 3,597.49 | 3,597.49 | 3,597.49 | 3,597.49 | -0.055% | 1 | 33 | -24.972% |
| 2025-11-24 | 3,599.46 | 3,599.46 | 3,599.46 | 3,599.46 | +3.609% | 2 | 32 | -25.013% |
| 2025-11-11 | 3,474.07 | 3,474.07 | 3,474.07 | 3,474.07 | -0.929% | 6 | 24 | -22.307% |
| 2025-11-04 | 3,506.65 | 3,506.65 | 3,506.65 | 3,506.65 | +3.679% | 1 | 24 | -23.029% |
| 2025-10-29 | 3,382.21 | 3,382.23 | 3,382.21 | 3,382.23 | -1.297% | 4 | 25 | -20.197% |
| 2025-10-27 | 3,431.70 | 3,431.70 | 3,426.66 | 3,426.66 | -3.687% | 2 | 21 | -21.232% |
| 2025-10-21 | 3,557.84 | 3,557.84 | 3,557.84 | 3,557.84 | -3.430% | 1 | 21 | -24.136% |
| 2025-10-16 | 3,680.02 | 3,684.22 | 3,680.02 | 3,684.22 | +4.111% | 4 | 20 | -26.739% |
| 2025-10-03 | 3,513.58 | 3,538.73 | 3,513.58 | 3,538.73 | -0.586% | 2 | 24 | -23.727% |
| 2025-10-01 | 3,559.59 | 3,559.59 | 3,559.59 | 3,559.59 | -1.586% | 1 | 22 | -24.174% |
| 2025-09-26 | 3,616.96 | 3,616.96 | 3,616.96 | 3,616.96 | +0.603% | 1 | 21 | -25.376% |
| 2025-09-18 | 3,593.81 | 3,602.12 | 3,593.78 | 3,595.28 | -1.147% | 6 | 20 | -24.926% |
| 2025-09-16 | 3,621.28 | 3,640.83 | 3,621.28 | 3,636.98 | -3.030% | 15 | 15 | -25.787% |
| 2025-09-09 | 3,750.61 | 3,750.61 | 3,750.61 | 3,750.61 | -1.398% | 1 | 1 | -28.035% |
| 2025-08-21 | 3,803.79 | 3,803.79 | 3,803.79 | 3,803.79 | +0.562% | 1 | 1 | -29.042% |
| 2025-08-11 | 3,782.55 | 3,782.55 | 3,782.55 | 3,782.55 | +0.395% | 1 | 1 | -28.643% |
| 2025-07-25 | 3,767.66 | 3,767.66 | 3,767.66 | 3,767.66 | -0.878% | 1 | 2 | -28.361% |
| 2025-07-23 | 3,801.02 | 3,801.02 | 3,801.02 | 3,801.02 | 0.000% | 1 | 1 | -28.990% |