SPX271217P01400000
SPX Dec 17 2027 1400.00 Put
optionOPRA
EODOct 23, 2026
2.52USD+2.857%(+0.07)161Vol1,232OI
SPX271217P01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.4200 | 2.5200 | 2.4200 | 2.5200 | +2.857% | 161 | 1,130 | 0.000% |
| 2026-10-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +13.953% | 3 | 1,130 | +2.857% |
| 2026-10-21 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | -4.444% | 2 | 1,130 | +17.209% |
| 2026-10-20 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.174% | 23 | 1,130 | +12.000% |
| 2026-10-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -0.862% | 3 | 1,127 | +9.565% |
| 2026-10-02 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -0.855% | 1 | 1,126 | +8.621% |
| 2026-09-30 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +3.084% | 2 | 1,125 | +7.692% |
| 2026-09-28 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | -7.347% | 65 | 1,125 | +11.013% |
| 2026-09-24 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | +4.255% | 44 | 1,125 | +2.857% |
| 2026-09-23 | 2.3700 | 2.4200 | 2.3500 | 2.3500 | -11.985% | 5 | 1,122 | +7.234% |
| 2026-09-15 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -9.492% | 6 | 1,122 | -5.618% |
| 2026-09-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.509% | 2 | 1,122 | -14.576% |
| 2026-09-09 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | +1.786% | 4 | 1,122 | -11.579% |
| 2026-08-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.043% | 1 | 1,122 | -10.000% |
| 2026-08-24 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -0.923% | 1 | 1,122 | -21.739% |
| 2026-08-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 1 | 1,123 | -22.462% |
| 2026-08-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.958% | 1 | 1,122 | -18.710% |
| 2026-08-10 | 3.1000 | 3.3000 | 3.1000 | 3.1300 | -20.960% | 4 | 1,120 | -19.489% |
| 2026-07-22 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +1.538% | 2 | 1,120 | -36.364% |
| 2026-07-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.364% | 1 | 1,119 | -35.385% |
| 2026-06-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 1,113 | -42.727% |
| 2026-06-18 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +6.098% | 3 | 1,110 | -42.069% |
| 2026-06-16 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -9.890% | 1 | 1,109 | -38.537% |
| 2026-06-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +9.639% | 1 | 1,109 | -44.615% |
| 2026-06-02 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +0.973% | 1 | 1,108 | -39.277% |
| 2026-06-01 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | -6.591% | 42 | 1,087 | -38.686% |
| 2026-05-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -9.651% | 1 | 1,086 | -42.727% |
| 2026-05-19 | 4.9000 | 4.9000 | 4.8700 | 4.8700 | +1.458% | 102 | 1,040 | -48.255% |
| 2026-05-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 1 | 1,040 | -47.500% |
| 2026-05-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -5.051% | 103 | 938 | -46.383% |
| 2026-05-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -9.174% | 1 | 937 | -49.091% |
| 2026-05-01 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -6.034% | 1 | 937 | -53.761% |
| 2026-04-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 3 | 937 | -56.552% |
| 2026-04-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.095% | 99 | 937 | -55.789% |
| 2026-04-09 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -14.324% | 10 | 894 | -60.252% |
| 2026-04-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.632% | 3 | 904 | -65.946% |
| 2026-04-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.636% | 3 | 901 | -66.842% |
| 2026-03-30 | 8.5500 | 8.8000 | 7.8900 | 8.8000 | +11.392% | 217 | 904 | -71.364% |
| 2026-03-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +14.493% | 3 | 794 | -68.101% |
| 2026-03-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 2 | 794 | -63.478% |
| 2026-03-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.392% | 3 | 794 | -64.000% |
| 2026-03-13 | 7.0100 | 7.9000 | 6.9800 | 7.9000 | +2.597% | 231 | 791 | -68.101% |
| 2026-03-10 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +20.312% | 3 | 785 | -67.273% |
| 2026-03-02 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | +3.060% | 2 | 782 | -60.625% |
| 2026-02-25 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -2.969% | 1 | 781 | -59.420% |
| 2026-02-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 3 | 781 | -60.625% |
| 2026-02-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 3 | 812 | -60.625% |
| 2026-02-12 | 6.5000 | 6.6000 | 6.5000 | 6.5000 | +12.069% | 146 | 809 | -61.231% |
| 2026-02-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 4 | 684 | -56.552% |
| 2026-02-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.780% | 4 | 684 | -54.182% |
| 2026-02-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.509% | 1 | 684 | -57.288% |
| 2026-01-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.547% | 1 | 684 | -55.789% |
| 2026-01-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.533% | 40 | 684 | -52.453% |
| 2026-01-16 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -1.509% | 1 | 725 | -51.724% |
| 2026-01-15 | 6.0300 | 6.0300 | 5.3000 | 5.3000 | -10.473% | 152 | 725 | -52.453% |
| 2026-01-09 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -4.516% | 4 | 581 | -57.432% |
| 2026-01-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.085% | 4 | 581 | -59.355% |
| 2026-01-06 | 6.3300 | 6.3300 | 5.9000 | 5.9000 | -1.667% | 4 | 581 | -57.288% |
| 2026-01-05 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | -6.977% | 4 | 581 | -58.000% |
| 2025-12-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -15.576% | 1 | 581 | -60.930% |
| 2025-12-18 | 7.5800 | 7.6400 | 7.5500 | 7.6400 | -0.131% | 18 | 630 | -67.016% |
| 2025-12-17 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.658% | 1 | 648 | -67.059% |
| 2025-12-15 | 7.5000 | 7.6000 | 7.4500 | 7.6000 | +2.703% | 7 | 647 | -66.842% |
| 2025-12-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.852% | 6 | 642 | -65.946% |
| 2025-12-03 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -1.256% | 1 | 636 | -67.939% |
| 2025-12-01 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +1.272% | 1 | 637 | -68.342% |
| 2025-11-28 | 7.7900 | 7.8600 | 7.7900 | 7.8600 | -3.440% | 3 | 638 | -67.939% |
| 2025-11-26 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -9.556% | 2 | 633 | -69.042% |
| 2025-11-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 15 | 633 | -72.000% |
| 2025-11-20 | 10.7000 | 10.7000 | 10.0000 | 10.0000 | +12.360% | 41 | 648 | -74.800% |
| 2025-11-19 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.447% | 16 | 609 | -71.685% |
| 2025-11-18 | 9.0600 | 9.0900 | 8.9400 | 8.9400 | +3.953% | 17 | 625 | -71.812% |
| 2025-11-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.381% | 1 | 642 | -70.698% |
| 2025-11-13 | 7.8700 | 8.4000 | 7.8400 | 8.4000 | +8.808% | 4 | 641 | -70.000% |
| 2025-11-12 | 7.7700 | 7.7700 | 7.7200 | 7.7200 | +0.260% | 4 | 637 | -67.358% |
| 2025-11-11 | 7.5700 | 7.7000 | 7.5700 | 7.7000 | -0.517% | 34 | 633 | -67.273% |
| 2025-11-10 | 7.6300 | 7.7400 | 7.6300 | 7.7400 | -10.000% | 25 | 599 | -67.442% |
| 2025-10-20 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -3.044% | 5 | 574 | -70.698% |
| 2025-10-15 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -2.527% | 5 | 574 | -71.590% |
| 2025-07-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -34.343% | 2 | 574 | -72.308% |
| 2025-04-17 | 13.8200 | 13.8600 | 13.8200 | 13.8600 | +98.000% | 2 | 521 | -81.818% |
| 2025-02-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 19 | 521 | -64.000% |
| 2025-02-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.750% | 2 | 529 | -65.479% |
| 2024-12-12 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +0.814% | 6 | 30 | -66.083% |
| 2024-11-25 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -19.804% | 22 | 24 | -65.807% |
| 2024-11-04 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +0.989% | 6 | 3 | -72.579% |
| 2024-10-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -13.085% | 10 | 3 | -72.308% |
| 2024-10-11 | 10.4300 | 10.4700 | 10.4300 | 10.4700 | -0.286% | 8 | 3 | -75.931% |
| 2024-10-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.316% | 2 | 3 | -76.000% |
| 2024-10-08 | 10.5200 | 10.6400 | 10.5200 | 10.6400 | +27.731% | 4 | 3 | -76.316% |
| 2024-06-04 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +4.125% | 2 | 3 | -69.748% |
| 2024-06-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -16.667% | 4 | 3 | -68.500% |
| 2024-05-31 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -11.111% | 2 | 3 | -73.750% |
| 2024-04-02 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.977% | 2 | 3 | -76.667% |
| 2024-03-21 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -0.258% | 2 | 3 | -78.295% |
| 2024-03-20 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -28.851% | 2 | 3 | -78.351% |
| 2024-01-09 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | -23.192% | 7 | 3 | -84.597% |
| 2023-07-05 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +7.576% | 1 | 3 | -88.169% |
| 2023-06-16 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -38.144% | 2 | 3 | -87.273% |
| 2023-05-15 | 32.0100 | 32.0100 | 32.0100 | 32.0100 | -0.280% | 1 | 3 | -92.127% |
| 2023-04-17 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -13.407% | 2 | 3 | -92.150% |
| 2023-04-05 | 37.0700 | 37.0700 | 37.0700 | 37.0700 | -9.585% | 1 | 3 | -93.202% |
| 2023-03-20 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -8.889% | 1 | 3 | -93.854% |
| 2023-03-17 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +26.369% | 1 | 3 | -94.400% |
| 2023-03-14 | 35.6100 | 35.6100 | 35.6100 | 35.6100 | +7.811% | 1 | 3 | -92.923% |
| 2023-02-17 | 33.0300 | 33.0300 | 33.0300 | 33.0300 | +1.009% | 2 | 3 | -92.371% |
| 2023-02-06 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -23.275% | 3 | 3 | -92.294% |
| 2022-11-14 | 42.6300 | 42.6300 | 42.6200 | 42.6200 | -16.102% | 2 | 3 | -94.087% |
| 2022-09-16 | 50.8000 | 50.8000 | 50.8000 | 50.8000 | 0.000% | 1 | 1 | -95.039% |