SPX271217P01800000
SPX Dec 17 2027 1800.00 Put
optionOPRA
EODOct 22, 2026
4.71USD-5.800%(-0.29)60Vol1,746OI
SPX271217P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.6900 | 4.7100 | 4.6900 | 4.7100 | -5.800% | 60 | 1,806 | 0.000% |
| 2026-10-16 | 3.9700 | 5.0000 | 3.9700 | 5.0000 | +19.048% | 6 | 1,802 | -5.800% |
| 2026-10-15 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 0.000% | 38 | 1,766 | +12.143% |
| 2026-10-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +6.599% | 4 | 1,762 | +12.143% |
| 2026-10-12 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -0.756% | 3 | 1,759 | +19.543% |
| 2026-10-09 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | -3.406% | 6 | 1,759 | +18.640% |
| 2026-10-05 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -3.747% | 3 | 1,756 | +14.599% |
| 2026-10-02 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -7.174% | 6 | 1,750 | +10.304% |
| 2026-10-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +7.226% | 50 | 1,700 | +2.391% |
| 2026-09-29 | 4.3700 | 4.4000 | 4.2900 | 4.2900 | -6.127% | 15 | 1,691 | +9.790% |
| 2026-09-24 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | +2.928% | 6 | 1,685 | +3.063% |
| 2026-09-23 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -1.333% | 3 | 1,682 | +6.081% |
| 2026-09-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 3 | 1,685 | +4.667% |
| 2026-09-21 | 4.7200 | 4.7200 | 4.5000 | 4.5000 | -3.433% | 113 | 1,613 | +4.667% |
| 2026-09-17 | 4.6700 | 4.6700 | 4.6600 | 4.6600 | -2.714% | 6 | 1,607 | +1.073% |
| 2026-09-14 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -7.885% | 3 | 1,604 | -1.670% |
| 2026-09-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 2 | 1,604 | -9.423% |
| 2026-09-09 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +4.082% | 3 | 1,603 | -7.647% |
| 2026-09-08 | 4.8700 | 4.9000 | 4.8000 | 4.9000 | +2.083% | 106 | 1,600 | -3.878% |
| 2026-09-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -15.789% | 1 | 1,600 | -1.875% |
| 2026-08-26 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | -3.390% | 103 | 1,540 | -17.368% |
| 2026-08-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 3 | 1,538 | -20.169% |
| 2026-08-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -16.667% | 110 | 1,538 | -21.500% |
| 2026-07-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.703% | 7 | 1,531 | -34.583% |
| 2026-07-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.333% | 2 | 1,529 | -36.351% |
| 2026-06-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.407% | 3 | 1,807 | -37.200% |
| 2026-06-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.998% | 3 | 1,807 | -41.852% |
| 2026-06-18 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +1.519% | 4 | 1,803 | -41.272% |
| 2026-06-15 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.819% | 3 | 1,800 | -40.380% |
| 2026-06-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +6.410% | 3 | 1,800 | -43.253% |
| 2026-06-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.299% | 3 | 1,797 | -39.615% |
| 2026-06-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.229% | 3 | 1,794 | -38.831% |
| 2026-05-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -8.084% | 3 | 1,794 | -43.253% |
| 2026-05-19 | 9.0600 | 9.0600 | 9.0100 | 9.0300 | +2.614% | 84 | 1,794 | -47.841% |
| 2026-05-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.930% | 10 | 1,794 | -46.477% |
| 2026-05-13 | 9.2100 | 9.2100 | 9.1600 | 9.1600 | +0.659% | 44 | 1,794 | -48.581% |
| 2026-05-11 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.959% | 3 | 1,794 | -48.242% |
| 2026-05-04 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -11.130% | 1 | 1,642 | -53.914% |
| 2026-04-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.738% | 15 | 1,642 | -59.043% |
| 2026-03-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -5.864% | 15 | 1,642 | -61.393% |
| 2026-03-12 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +15.714% | 2 | 1,642 | -63.657% |
| 2026-03-04 | 11.4000 | 11.4000 | 11.2000 | 11.2000 | -4.274% | 99 | 1,642 | -57.946% |
| 2026-03-02 | 11.7000 | 11.8000 | 11.7000 | 11.7000 | +7.438% | 22 | 1,594 | -59.744% |
| 2026-02-25 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -6.121% | 3 | 1,597 | -56.749% |
| 2026-02-05 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +7.607% | 2 | 1,597 | -59.397% |
| 2026-01-20 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +12.292% | 2 | 1,600 | -56.308% |
| 2026-01-16 | 9.5200 | 9.6000 | 9.5200 | 9.6000 | +1.053% | 3 | 1,602 | -50.938% |
| 2026-01-15 | 10.5000 | 10.5000 | 9.5000 | 9.5000 | -10.714% | 822 | 1,602 | -50.421% |
| 2026-01-07 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -7.879% | 5 | 849 | -55.733% |
| 2025-12-22 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -4.938% | 2 | 849 | -59.221% |
| 2025-12-19 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -9.328% | 4 | 849 | -61.235% |
| 2025-12-01 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | -5.899% | 4 | 849 | -64.851% |
| 2025-11-28 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +0.282% | 1 | 849 | -66.924% |
| 2025-11-13 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -8.387% | 3 | 848 | -66.831% |
| 2025-11-07 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +12.319% | 3 | 851 | -69.613% |
| 2025-11-04 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +8.661% | 4 | 848 | -65.870% |
| 2025-10-29 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | 0.000% | 1 | 848 | -62.913% |
| 2025-10-28 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -12.655% | 4 | 848 | -62.913% |
| 2025-10-15 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | +6.912% | 5 | 844 | -67.607% |
| 2025-10-08 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.857% | 30 | 839 | -65.368% |
| 2025-09-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.448% | 2 | 854 | -66.357% |
| 2025-09-02 | 14.2000 | 14.5000 | 14.2000 | 14.5000 | +7.407% | 2 | 856 | -67.517% |
| 2025-08-22 | 13.8000 | 13.8000 | 13.5000 | 13.5000 | -6.250% | 3 | 857 | -65.111% |
| 2025-08-01 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.597% | 2 | 859 | -67.292% |
| 2025-07-25 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -2.113% | 3 | 859 | -66.115% |
| 2025-07-23 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -2.069% | 2 | 856 | -66.831% |
| 2025-07-21 | 14.6000 | 14.6000 | 14.5000 | 14.5000 | -1.361% | 2 | 854 | -67.517% |
| 2025-07-17 | 14.7000 | 14.7000 | 14.6000 | 14.7000 | +8.889% | 3 | 852 | -67.959% |
| 2025-07-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.735% | 1 | 849 | -65.111% |
| 2025-07-03 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.849% | 1 | 849 | -65.368% |
| 2025-06-25 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -0.815% | 1 | 849 | -67.740% |
| 2025-05-27 | 15.5200 | 15.5200 | 14.7100 | 14.7200 | -8.685% | 6 | 849 | -68.003% |
| 2025-05-22 | 15.9000 | 16.1200 | 15.8000 | 16.1200 | -14.709% | 19 | 849 | -70.782% |
| 2025-05-07 | 19.1000 | 19.2000 | 18.9000 | 18.9000 | 0.000% | 12 | 830 | -75.079% |
| 2025-05-06 | 18.7000 | 18.9000 | 18.7000 | 18.9000 | +5.587% | 10 | 818 | -75.079% |
| 2025-05-05 | 18.0000 | 18.0000 | 17.9000 | 17.9000 | -3.243% | 16 | 808 | -73.687% |
| 2025-05-01 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -26.906% | 4 | 792 | -74.541% |
| 2025-04-21 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | +0.596% | 2 | 788 | -81.391% |
| 2025-04-17 | 24.9300 | 25.1600 | 24.3700 | 25.1600 | +12.121% | 8 | 784 | -81.280% |
| 2025-04-15 | 21.9200 | 22.4400 | 21.9200 | 22.4400 | +28.966% | 6 | 784 | -79.011% |
| 2025-04-03 | 17.6000 | 17.6000 | 17.4000 | 17.4000 | +20.833% | 8 | 778 | -72.931% |
| 2025-03-26 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +23.077% | 30 | 786 | -67.292% |
| 2025-02-04 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -10.000% | 14 | 418 | -59.744% |
| 2025-01-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +9.336% | 1 | 426 | -63.769% |
| 2024-12-18 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +2.588% | 6 | 426 | -60.387% |
| 2024-12-11 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +4.039% | 2 | 426 | -59.362% |
| 2024-11-14 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +0.997% | 16 | 424 | -57.720% |
| 2024-11-11 | 10.9800 | 11.0300 | 10.9800 | 11.0300 | -5.241% | 4 | 421 | -57.298% |
| 2024-11-07 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -22.400% | 8 | 421 | -59.536% |
| 2024-10-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.728% | 12 | 421 | -68.600% |
| 2024-10-17 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | -9.521% | 12 | 421 | -68.829% |
| 2024-10-07 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -9.239% | 20 | 421 | -71.796% |
| 2024-08-09 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -54.000% | 30 | 421 | -74.402% |
| 2024-08-05 | 54.0000 | 54.0000 | 34.5000 | 40.0000 | +161.438% | 17 | 421 | -88.225% |
| 2024-08-01 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +12.500% | 2 | 421 | -69.216% |
| 2024-07-23 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.207% | 2 | 421 | -65.368% |
| 2024-07-16 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -27.136% | 2 | 421 | -67.517% |
| 2024-04-23 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -8.168% | 2 | 421 | -76.332% |
| 2024-03-20 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | +2.507% | 2 | 421 | -78.265% |
| 2024-03-13 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | -23.572% | 1 | 421 | -77.720% |
| 2024-02-16 | 27.6600 | 27.6600 | 27.6600 | 27.6600 | +11.353% | 2 | 421 | -82.972% |
| 2024-01-24 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | -19.088% | 1 | 421 | -81.039% |
| 2023-12-07 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +0.656% | 1 | 421 | -84.658% |
| 2023-12-04 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +2.007% | 1 | 421 | -84.557% |
| 2023-11-28 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +2.397% | 1 | 421 | -84.247% |
| 2023-11-27 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -58.780% | 1 | 421 | -83.870% |
| 2023-03-24 | 70.8400 | 70.8400 | 70.8400 | 70.8400 | -2.317% | 1 | 421 | -93.351% |
| 2023-03-23 | 72.5200 | 72.5200 | 72.5200 | 72.5200 | +3.600% | 1 | 421 | -93.505% |
| 2023-03-13 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | +31.381% | 1 | 421 | -93.271% |
| 2023-03-07 | 51.8000 | 53.2800 | 51.8000 | 53.2800 | -14.203% | 6 | 421 | -91.160% |
| 2023-01-31 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | -8.811% | 1 | 421 | -92.415% |
| 2023-01-13 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | -10.395% | 1 | 421 | -93.084% |
| 2022-12-29 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | -2.263% | 1 | 421 | -93.803% |
| 2022-12-12 | 77.7600 | 77.7600 | 77.7600 | 77.7600 | -2.065% | 1 | 421 | -93.943% |
| 2022-11-17 | 79.4000 | 79.4000 | 79.4000 | 79.4000 | -5.980% | 10 | 420 | -94.068% |
| 2022-10-19 | 84.4500 | 84.4500 | 84.4500 | 84.4500 | -2.257% | 1 | 410 | -94.423% |
| 2022-10-18 | 86.4000 | 86.4000 | 86.4000 | 86.4000 | +6.667% | 10 | 410 | -94.549% |
| 2022-10-06 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -1.220% | 1 | 409 | -94.185% |
| 2022-09-27 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -3.529% | 2 | 408 | -94.256% |
| 2022-09-23 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | 0.000% | 6 | 406 | -94.459% |