SPX271217P01200000
SPX Dec 17 2027 1200.00 Put
optionOPRA
EODOct 21, 2026
1.40USD-3.448%(-0.05)1Vol2,211OI
SPX271217P01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 1 | 2,211 | 0.000% |
| 2026-10-13 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1.361% | 1 | 2,210 | -3.448% |
| 2026-10-09 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -4.545% | 8 | 2,202 | -4.762% |
| 2026-10-02 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -10.465% | 8 | 2,202 | -9.091% |
| 2026-09-24 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +4.242% | 8 | 2,202 | -18.605% |
| 2026-09-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 1 | 2,202 | -15.152% |
| 2026-09-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 1 | 2,202 | -17.647% |
| 2026-09-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 8 | 2,202 | -20.000% |
| 2026-09-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 2 | 2,200 | -30.000% |
| 2026-09-09 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 0.000% | 4 | 2,196 | -28.205% |
| 2026-08-31 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.451% | 2 | 2,196 | -28.205% |
| 2026-08-10 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -14.800% | 2 | 2,196 | -34.272% |
| 2026-08-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.215% | 1 | 2,196 | -44.000% |
| 2026-08-03 | 2.4700 | 2.4800 | 2.4600 | 2.4700 | -7.143% | 104 | 2,196 | -43.320% |
| 2026-07-22 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +0.377% | 2 | 2,196 | -47.368% |
| 2026-07-10 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -14.516% | 1 | 2,196 | -47.170% |
| 2026-06-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +11.913% | 55 | 2,196 | -54.839% |
| 2026-06-01 | 2.9000 | 2.9000 | 2.7700 | 2.7700 | -13.438% | 40 | 2,176 | -49.458% |
| 2026-05-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 59 | 2,117 | -56.250% |
| 2026-05-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 282 | 1,896 | -61.111% |
| 2026-05-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 1,000 | 896 | -63.158% |
| 2026-05-01 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -7.500% | 2 | 894 | -62.162% |
| 2026-04-17 | 3.9800 | 4.0000 | 3.9000 | 4.0000 | +1.266% | 3 | 894 | -65.000% |
| 2026-04-15 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | -8.140% | 2 | 892 | -64.557% |
| 2026-04-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 15 | 892 | -67.442% |
| 2026-04-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -31.818% | 2 | 892 | -68.889% |
| 2026-03-27 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +37.500% | 12 | 892 | -78.788% |
| 2026-03-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -21.440% | 8 | 898 | -70.833% |
| 2026-03-09 | 5.6400 | 6.1100 | 5.6400 | 6.1100 | +45.476% | 2 | 890 | -77.087% |
| 2026-02-25 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 0.000% | 11 | 879 | -66.667% |
| 2026-02-24 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | -16.000% | 11 | 879 | -66.667% |
| 2026-02-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.696% | 2 | 866 | -72.000% |
| 2026-02-12 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +24.324% | 73 | 866 | -69.565% |
| 2026-02-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 3 | 836 | -62.162% |
| 2026-02-02 | 4.1000 | 4.1000 | 3.6000 | 3.6000 | -7.692% | 8 | 836 | -61.111% |
| 2026-01-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 1 | 836 | -64.103% |
| 2026-01-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.345% | 1 | 836 | -63.158% |
| 2026-01-16 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +1.143% | 2 | 838 | -60.452% |
| 2026-01-15 | 4.1800 | 4.2000 | 3.5000 | 3.5000 | -27.083% | 41 | 838 | -60.000% |
| 2025-12-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.263% | 1 | 826 | -70.833% |
| 2025-12-18 | 5.2700 | 5.3900 | 5.2700 | 5.2900 | -2.218% | 21 | 825 | -73.535% |
| 2025-12-05 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -2.170% | 1 | 846 | -74.122% |
| 2025-12-01 | 5.5000 | 5.5300 | 5.5000 | 5.5300 | +1.097% | 2 | 847 | -74.684% |
| 2025-11-28 | 5.4200 | 5.4700 | 5.4200 | 5.4700 | -5.199% | 4 | 848 | -74.406% |
| 2025-11-26 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -9.703% | 2 | 842 | -75.737% |
| 2025-11-24 | 6.6000 | 6.6000 | 6.3900 | 6.3900 | -8.714% | 17 | 842 | -78.091% |
| 2025-11-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.375% | 1 | 858 | -80.000% |
| 2025-11-18 | 6.5500 | 6.5500 | 6.4000 | 6.4000 | +11.304% | 3 | 858 | -78.125% |
| 2025-11-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.033% | 1 | 860 | -75.652% |
| 2025-11-14 | 5.7800 | 6.3100 | 5.6500 | 5.8100 | -8.504% | 23 | 859 | -75.904% |
| 2025-11-13 | 5.6700 | 6.3500 | 5.6000 | 6.3500 | +2.419% | 19 | 836 | -77.953% |
| 2025-11-06 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +10.714% | 6 | 819 | -77.419% |
| 2025-10-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 1 | 813 | -75.000% |
| 2025-10-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +5.556% | 1 | 813 | -75.439% |
| 2025-10-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.938% | 3 | 813 | -74.074% |
| 2025-10-03 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +7.818% | 1 | 810 | -76.391% |
| 2025-09-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.698% | 1 | 810 | -74.545% |
| 2025-07-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.970% | 1 | 810 | -77.778% |
| 2025-07-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +4.687% | 1 | 810 | -79.104% |
| 2025-07-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 810 | -78.125% |
| 2025-07-03 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 810 | -78.125% |
| 2025-05-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -10.490% | 3 | 810 | -78.125% |
| 2025-04-25 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +30.000% | 20 | 810 | -80.420% |
| 2025-01-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 3 | 813 | -74.545% |
| 2025-01-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.188% | 46 | 810 | -73.585% |
| 2024-12-31 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -18.986% | 8 | 810 | -74.955% |
| 2024-12-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +39.113% | 1 | 310 | -79.710% |
| 2024-12-02 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +5.532% | 7 | 310 | -71.774% |
| 2024-11-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.560% | 10 | 117 | -70.213% |
| 2024-11-11 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -21.407% | 8 | 117 | -72.763% |
| 2024-11-04 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -14.844% | 6 | 117 | -78.593% |
| 2024-10-17 | 7.6300 | 7.6800 | 7.6300 | 7.6800 | -8.462% | 14 | 117 | -81.771% |
| 2024-10-11 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +13.378% | 10 | 117 | -83.313% |
| 2024-10-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -9.976% | 6 | 117 | -81.081% |
| 2024-10-09 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -0.122% | 2 | 117 | -82.968% |
| 2024-10-08 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -8.556% | 4 | 117 | -82.989% |
| 2024-08-06 | 10.9400 | 10.9400 | 9.0000 | 9.0000 | +23.288% | 18 | 117 | -84.444% |
| 2024-08-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +21.667% | 4 | 117 | -80.822% |
| 2024-05-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -16.667% | 2 | 117 | -76.667% |
| 2024-05-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.111% | 2 | 117 | -80.556% |
| 2024-04-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.915% | 2 | 117 | -82.716% |
| 2024-03-27 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +0.958% | 4 | 117 | -83.393% |
| 2024-03-21 | 8.2300 | 8.3500 | 8.2300 | 8.3500 | -6.180% | 6 | 117 | -83.234% |
| 2024-03-18 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 30 | 117 | -84.270% |
| 2024-03-05 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.529% | 1 | 117 | -84.091% |
| 2024-02-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.995% | 1 | 117 | -83.529% |
| 2024-01-26 | 9.5600 | 9.5600 | 9.5500 | 9.5500 | -20.417% | 2 | 117 | -85.340% |
| 2023-11-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -10.448% | 1 | 117 | -88.333% |
| 2023-10-30 | 13.4000 | 13.5000 | 13.4000 | 13.4000 | -2.190% | 33 | 117 | -89.552% |
| 2023-10-20 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +13.223% | 1 | 117 | -89.781% |
| 2023-09-20 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.968% | 1 | 117 | -88.430% |
| 2023-09-18 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.279% | 1 | 117 | -88.889% |
| 2023-09-15 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -15.862% | 1 | 117 | -88.525% |
| 2023-07-28 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -7.051% | 1 | 117 | -90.345% |
| 2023-06-29 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -12.849% | 1 | 117 | -91.026% |
| 2023-06-23 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +27.857% | 1 | 117 | -92.179% |
| 2023-06-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -28.205% | 1 | 117 | -90.000% |
| 2023-05-30 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -11.364% | 1 | 117 | -92.821% |
| 2023-05-22 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -4.389% | 3 | 117 | -93.636% |
| 2023-05-15 | 23.0100 | 23.0100 | 23.0100 | 23.0100 | -0.819% | 1 | 117 | -93.916% |
| 2023-04-25 | 22.8000 | 23.2000 | 22.8000 | 23.2000 | +4.977% | 3 | 117 | -93.966% |
| 2023-04-17 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -1.821% | 2 | 117 | -93.665% |
| 2023-04-14 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | -2.932% | 1 | 117 | -93.781% |
| 2023-04-05 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | -5.347% | 1 | 117 | -93.963% |
| 2023-04-03 | 24.1000 | 24.5000 | 24.1000 | 24.5000 | +2.941% | 33 | 117 | -94.286% |
| 2023-03-30 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -10.526% | 2 | 117 | -94.118% |
| 2023-03-23 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +3.502% | 1 | 117 | -94.737% |
| 2023-03-22 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | 0.000% | 1 | 117 | -94.553% |
| 2023-03-14 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +0.391% | 1 | 117 | -94.553% |
| 2023-03-10 | 23.3000 | 28.4800 | 23.3000 | 25.6000 | +26.733% | 5 | 117 | -94.531% |
| 2023-03-08 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -11.404% | 1 | 117 | -93.069% |
| 2023-02-16 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -32.143% | 2 | 117 | -93.860% |
| 2022-11-17 | 33.5000 | 33.6000 | 33.5000 | 33.6000 | +0.299% | 2 | 117 | -95.833% |
| 2022-11-16 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -15.018% | 1 | 115 | -95.821% |
| 2022-10-10 | 39.3900 | 39.5400 | 39.3900 | 39.4200 | +5.684% | 8 | 114 | -96.449% |
| 2022-10-04 | 38.3900 | 38.3900 | 37.3000 | 37.3000 | +2.192% | 4 | 106 | -96.247% |
| 2022-09-16 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +0.551% | 100 | 102 | -96.164% |
| 2022-09-14 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +3.125% | 1 | 2 | -96.143% |
| 2022-09-12 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -3.904% | 4 | 1 | -96.023% |
| 2022-08-24 | 36.6300 | 36.6300 | 36.6300 | 36.6300 | -25.850% | 4 | 5 | -96.178% |
| 2022-07-15 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | 0.000% | 1 | 1 | -97.166% |