SPX271217P12000000
SPX Dec 17 2027 12000.00 Put
optionOPRA
EODOct 23, 2026
3,773.82USD+5.000%(+179.70)1Vol1,690OI
SPX271217P12000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3,773.82 | 3,773.82 | 3,773.82 | 3,773.82 | +5.000% | 1 | 1,689 | 0.000% |
| 2026-10-13 | 3,594.12 | 3,594.12 | 3,594.12 | 3,594.12 | -0.535% | 1 | 1,690 | +5.000% |
| 2026-10-07 | 3,613.45 | 3,613.45 | 3,613.45 | 3,613.45 | -0.435% | 1 | 1,689 | +4.438% |
| 2026-09-25 | 3,633.03 | 3,633.12 | 3,629.22 | 3,629.22 | -0.466% | 6 | 1,690 | +3.984% |
| 2026-09-24 | 3,646.02 | 3,646.21 | 3,646.02 | 3,646.21 | +1.467% | 2 | 1,690 | +3.500% |
| 2026-09-22 | 3,593.90 | 3,595.93 | 3,592.68 | 3,593.51 | -0.338% | 5 | 1,689 | +5.018% |
| 2026-09-21 | 3,605.53 | 3,605.71 | 3,605.53 | 3,605.71 | -3.382% | 2 | 1,689 | +4.662% |
| 2026-09-18 | 3,732.08 | 3,732.48 | 3,731.92 | 3,731.92 | +0.356% | 16 | 1,689 | +1.123% |
| 2026-09-17 | 3,728.47 | 3,728.47 | 3,718.68 | 3,718.68 | -3.011% | 4 | 1,689 | +1.483% |
| 2026-09-16 | 3,750.51 | 3,838.91 | 3,745.18 | 3,834.12 | +3.780% | 102 | 1,689 | -1.573% |
| 2026-09-11 | 3,707.65 | 3,707.65 | 3,694.46 | 3,694.46 | -1.913% | 4 | 1,689 | +2.148% |
| 2026-09-10 | 3,767.48 | 3,767.48 | 3,766.53 | 3,766.53 | +1.901% | 2 | 1,689 | +0.194% |
| 2026-09-08 | 3,696.82 | 3,696.82 | 3,696.25 | 3,696.25 | -0.849% | 2 | 1,689 | +2.099% |
| 2026-09-01 | 3,726.93 | 3,727.90 | 3,726.93 | 3,727.90 | +1.954% | 12 | 1,688 | +1.232% |
| 2026-08-28 | 3,657.06 | 3,657.06 | 3,656.44 | 3,656.44 | +0.033% | 2 | 1,687 | +3.210% |
| 2026-08-27 | 3,654.94 | 3,655.23 | 3,654.94 | 3,655.23 | -1.732% | 2 | 1,687 | +3.244% |
| 2026-08-26 | 3,720.23 | 3,720.23 | 3,719.67 | 3,719.67 | +0.136% | 2 | 1,687 | +1.456% |
| 2026-08-25 | 3,713.20 | 3,714.62 | 3,713.20 | 3,714.62 | -0.059% | 2 | 1,687 | +1.594% |
| 2026-08-24 | 3,731.46 | 3,738.40 | 3,716.64 | 3,716.82 | +0.368% | 8 | 1,687 | +1.534% |
| 2026-08-21 | 3,722.95 | 3,722.98 | 3,703.19 | 3,703.19 | -0.322% | 4 | 1,687 | +1.907% |
| 2026-08-20 | 3,715.09 | 3,715.14 | 3,715.09 | 3,715.14 | +1.219% | 2 | 1,687 | +1.579% |
| 2026-08-19 | 3,654.07 | 3,670.39 | 3,653.66 | 3,670.39 | -0.555% | 4 | 1,688 | +2.818% |
| 2026-08-18 | 3,678.96 | 3,690.88 | 3,678.51 | 3,690.88 | +1.361% | 6 | 1,689 | +2.247% |
| 2026-08-17 | 3,616.83 | 3,641.32 | 3,616.83 | 3,641.32 | +0.988% | 12 | 1,687 | +3.639% |
| 2026-08-14 | 3,586.75 | 3,605.68 | 3,586.75 | 3,605.68 | +0.475% | 8 | 1,685 | +4.663% |
| 2026-08-13 | 3,591.08 | 3,599.61 | 3,588.15 | 3,588.62 | -1.073% | 6 | 1,684 | +5.161% |
| 2026-08-12 | 3,637.70 | 3,638.17 | 3,627.56 | 3,627.56 | -0.586% | 6 | 1,684 | +4.032% |
| 2026-08-11 | 3,617.39 | 3,648.95 | 3,611.25 | 3,648.95 | +0.917% | 46 | 1,684 | +3.422% |
| 2026-08-10 | 3,610.35 | 3,624.45 | 3,605.13 | 3,615.81 | -3.605% | 2,899 | 419 | +4.370% |
| 2026-08-03 | 3,770.62 | 3,771.15 | 3,751.05 | 3,751.05 | -5.618% | 19 | 406 | +0.607% |
| 2026-07-30 | 3,972.16 | 3,974.31 | 3,972.16 | 3,974.31 | +2.317% | 2 | 404 | -5.045% |
| 2026-07-20 | 3,835.75 | 3,884.30 | 3,835.75 | 3,884.30 | +0.108% | 23 | 383 | -2.844% |
| 2026-07-17 | 3,857.45 | 3,880.49 | 3,851.86 | 3,880.12 | +2.144% | 9 | 379 | -2.740% |
| 2026-07-09 | 3,798.66 | 3,798.66 | 3,798.66 | 3,798.66 | +1.504% | 3 | 382 | -0.654% |
| 2026-05-29 | 3,743.24 | 3,743.24 | 3,742.38 | 3,742.38 | -7.755% | 3 | 379 | +0.840% |
| 2026-05-05 | 4,057.01 | 4,057.01 | 4,057.01 | 4,057.01 | -1.100% | 1 | 380 | -6.980% |
| 2026-05-01 | 4,092.69 | 4,102.14 | 4,092.66 | 4,102.14 | -0.428% | 5 | 385 | -8.004% |
| 2026-04-30 | 4,121.75 | 4,121.75 | 4,119.79 | 4,119.79 | -1.708% | 26 | 385 | -8.398% |
| 2026-04-28 | 4,195.72 | 4,195.72 | 4,191.37 | 4,191.37 | -0.958% | 4 | 411 | -9.962% |
| 2026-04-23 | 4,231.92 | 4,231.92 | 4,231.92 | 4,231.92 | -1.462% | 1 | 415 | -10.825% |
| 2026-04-16 | 4,294.94 | 4,294.94 | 4,294.70 | 4,294.70 | -8.627% | 4 | 415 | -12.128% |
| 2026-04-01 | 4,700.22 | 4,700.22 | 4,700.16 | 4,700.16 | -4.954% | 2 | 415 | -19.709% |
| 2026-03-30 | 4,945.12 | 4,945.12 | 4,945.12 | 4,945.12 | +3.462% | 1 | 413 | -23.686% |
| 2026-03-26 | 4,779.67 | 4,779.67 | 4,779.67 | 4,779.67 | +2.293% | 1 | 414 | -21.044% |
| 2026-03-25 | 4,682.27 | 4,682.27 | 4,672.53 | 4,672.53 | -0.833% | 2 | 420 | -19.234% |
| 2026-03-23 | 4,652.75 | 4,711.77 | 4,652.75 | 4,711.77 | -0.762% | 5 | 418 | -19.907% |
| 2026-03-20 | 4,739.30 | 4,747.95 | 4,739.30 | 4,747.95 | +3.267% | 5 | 413 | -20.517% |
| 2026-03-17 | 4,569.05 | 4,597.74 | 4,569.05 | 4,597.74 | -0.428% | 2 | 408 | -17.920% |
| 2026-03-16 | 4,617.50 | 4,617.50 | 4,617.50 | 4,617.50 | -0.418% | 1 | 406 | -18.271% |
| 2026-03-09 | 4,667.16 | 4,667.16 | 4,636.89 | 4,636.89 | +2.775% | 2 | 405 | -18.613% |
| 2026-03-05 | 4,511.70 | 4,511.70 | 4,511.70 | 4,511.70 | -0.739% | 2 | 403 | -16.355% |
| 2026-03-03 | 4,562.40 | 4,562.40 | 4,545.29 | 4,545.29 | +2.038% | 7 | 402 | -16.973% |
| 2026-03-02 | 4,501.06 | 4,501.06 | 4,454.52 | 4,454.52 | -0.304% | 3 | 408 | -15.281% |
| 2026-02-26 | 4,468.12 | 4,468.12 | 4,468.12 | 4,468.12 | -1.139% | 1 | 405 | -15.539% |
| 2026-02-23 | 4,456.71 | 4,519.62 | 4,456.71 | 4,519.62 | +0.119% | 9 | 404 | -16.501% |
| 2026-02-05 | 4,518.48 | 4,518.48 | 4,514.25 | 4,514.25 | +2.521% | 2 | 413 | -16.402% |
| 2026-02-03 | 4,423.00 | 4,423.00 | 4,403.23 | 4,403.23 | +2.278% | 12 | 415 | -14.294% |
| 2026-02-02 | 4,305.02 | 4,305.17 | 4,305.02 | 4,305.17 | -2.011% | 3 | 425 | -12.342% |
| 2026-01-30 | 4,334.44 | 4,393.52 | 4,334.44 | 4,393.52 | +1.282% | 4 | 428 | -14.105% |
| 2026-01-29 | 4,337.84 | 4,342.06 | 4,337.84 | 4,337.89 | -1.248% | 4 | 429 | -13.003% |
| 2026-01-14 | 4,392.73 | 4,392.73 | 4,392.73 | 4,392.73 | +1.160% | 1 | 425 | -14.089% |
| 2026-01-07 | 4,342.36 | 4,342.36 | 4,342.36 | 4,342.36 | -0.003% | 1 | 424 | -13.093% |
| 2026-01-06 | 4,381.52 | 4,381.52 | 4,342.48 | 4,342.48 | -0.703% | 6 | 423 | -13.095% |
| 2026-01-05 | 4,373.24 | 4,373.24 | 4,373.24 | 4,373.24 | -0.127% | 1 | 420 | -13.707% |
| 2025-12-30 | 4,378.85 | 4,378.85 | 4,378.80 | 4,378.80 | -1.171% | 2 | 420 | -13.816% |
| 2025-12-19 | 4,426.82 | 4,430.69 | 4,426.82 | 4,430.69 | +1.960% | 25 | 422 | -14.825% |
| 2025-12-11 | 4,345.50 | 4,345.50 | 4,345.50 | 4,345.50 | -0.565% | 1 | 398 | -13.156% |
| 2025-12-08 | 4,370.20 | 4,370.20 | 4,370.20 | 4,370.20 | -0.383% | 1 | 397 | -13.647% |
| 2025-12-02 | 4,387.01 | 4,387.01 | 4,387.01 | 4,387.01 | -0.201% | 1 | 396 | -13.977% |
| 2025-11-28 | 4,395.83 | 4,395.83 | 4,395.83 | 4,395.83 | -0.903% | 1 | 395 | -14.150% |
| 2025-11-26 | 4,435.87 | 4,435.87 | 4,435.87 | 4,435.87 | -1.785% | 4 | 390 | -14.925% |
| 2025-11-25 | 4,516.49 | 4,516.49 | 4,516.49 | 4,516.49 | -0.044% | 1 | 390 | -16.444% |
| 2025-11-24 | 4,583.32 | 4,583.32 | 4,518.46 | 4,518.46 | +1.267% | 3 | 389 | -16.480% |
| 2025-11-17 | 4,461.94 | 4,461.94 | 4,461.94 | 4,461.94 | +2.481% | 175 | 386 | -15.422% |
| 2025-11-11 | 4,389.53 | 4,389.53 | 4,353.90 | 4,353.90 | -2.094% | 5 | 211 | -13.323% |
| 2025-11-06 | 4,447.00 | 4,447.00 | 4,447.00 | 4,447.00 | +1.585% | 1 | 206 | -15.138% |
| 2025-11-05 | 4,377.62 | 4,377.62 | 4,377.62 | 4,377.62 | -1.033% | 1 | 205 | -13.793% |
| 2025-11-04 | 4,423.30 | 4,423.30 | 4,423.30 | 4,423.30 | +2.103% | 1 | 204 | -14.683% |
| 2025-10-31 | 4,332.18 | 4,332.18 | 4,332.18 | 4,332.18 | +0.795% | 1 | 205 | -12.889% |
| 2025-10-29 | 4,299.06 | 4,299.06 | 4,298.03 | 4,298.03 | -1.073% | 5 | 204 | -12.197% |
| 2025-10-27 | 4,351.05 | 4,351.05 | 4,344.66 | 4,344.66 | -2.988% | 2 | 39 | -13.139% |
| 2025-10-21 | 4,478.49 | 4,478.49 | 4,478.49 | 4,478.49 | -2.762% | 1 | 39 | -15.735% |
| 2025-10-16 | 4,601.52 | 4,605.72 | 4,601.52 | 4,605.72 | +3.351% | 4 | 38 | -18.062% |
| 2025-10-03 | 4,431.33 | 4,456.38 | 4,431.33 | 4,456.38 | -0.475% | 2 | 42 | -15.316% |
| 2025-10-01 | 4,477.64 | 4,477.64 | 4,477.64 | 4,477.64 | -1.230% | 1 | 40 | -15.719% |
| 2025-09-26 | 4,533.41 | 4,533.41 | 4,533.41 | 4,533.41 | +0.457% | 1 | 39 | -16.755% |
| 2025-09-18 | 4,511.31 | 4,519.75 | 4,511.31 | 4,512.78 | -0.951% | 6 | 38 | -16.375% |
| 2025-09-16 | 4,540.28 | 4,560.13 | 4,540.28 | 4,556.13 | +0.071% | 15 | 32 | -17.170% |
| 2025-09-15 | 4,552.90 | 4,552.90 | 4,552.90 | 4,552.90 | -2.715% | 1 | 17 | -17.112% |
| 2025-09-08 | 4,678.46 | 4,679.96 | 4,678.46 | 4,679.96 | -0.753% | 2 | 16 | -19.362% |
| 2025-08-21 | 4,715.49 | 4,715.49 | 4,715.49 | 4,715.49 | +0.301% | 1 | 16 | -19.970% |
| 2025-08-20 | 4,704.78 | 4,704.78 | 4,701.35 | 4,701.35 | +0.179% | 2 | 15 | -19.729% |
| 2025-08-11 | 4,692.95 | 4,692.95 | 4,692.95 | 4,692.95 | -1.716% | 1 | 15 | -19.585% |
| 2025-08-04 | 4,774.87 | 4,774.87 | 4,774.87 | 4,774.87 | -0.439% | 2 | 14 | -20.965% |
| 2025-07-09 | 4,798.09 | 4,798.09 | 4,795.91 | 4,795.91 | -10.956% | 2 | 12 | -21.312% |
| 2024-08-08 | 5,370.00 | 5,386.00 | 5,370.00 | 5,386.00 | -6.451% | 34 | 10 | -29.933% |
| 2023-07-13 | 5,757.40 | 5,757.40 | 5,757.40 | 5,757.40 | -0.064% | 1 | 2 | -34.453% |
| 2023-07-11 | 5,761.11 | 5,761.11 | 5,761.11 | 5,761.11 | -2.229% | 1 | 2 | -34.495% |
| 2023-06-27 | 5,892.44 | 5,892.44 | 5,892.44 | 5,892.44 | -0.566% | 1 | 2 | -35.955% |
| 2023-06-26 | 5,940.00 | 5,940.00 | 5,926.00 | 5,926.00 | +0.437% | 5 | 2 | -36.318% |
| 2023-06-23 | 5,900.00 | 5,915.38 | 5,896.00 | 5,900.20 | +1.745% | 5 | 2 | -36.039% |
| 2023-06-16 | 5,810.00 | 5,810.00 | 5,799.00 | 5,799.00 | -5.837% | 6 | 2 | -34.923% |
| 2023-06-01 | 6,158.47 | 6,158.47 | 6,158.47 | 6,158.47 | -2.202% | 2 | 2 | -38.721% |
| 2022-12-23 | 6,297.16 | 6,297.16 | 6,297.16 | 6,297.16 | +3.854% | 1 | 2 | -40.071% |
| 2022-10-25 | 6,063.45 | 6,063.45 | 6,063.45 | 6,063.45 | 0.000% | 2 | 2 | -37.761% |