SPX271217P02000000
SPX Dec 17 2027 2000.00 Put
optionOPRA
EODOct 23, 2026
6.20USD+12.727%(+0.70)2Vol4,042OI
SPX271217P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | +12.727% | 2 | 4,043 | 0.000% |
| 2026-10-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.189% | 1 | 4,043 | +12.727% |
| 2026-10-12 | 5.2600 | 5.3300 | 5.2600 | 5.3300 | -1.296% | 70 | 4,042 | +16.323% |
| 2026-10-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 91 | 4,042 | +14.815% |
| 2026-10-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.970% | 6 | 4,036 | +12.727% |
| 2026-10-07 | 5.4500 | 5.4500 | 5.2800 | 5.2900 | -2.936% | 3 | 4,037 | +17.202% |
| 2026-10-06 | 5.5000 | 5.5000 | 5.3000 | 5.4500 | -1.802% | 4 | 4,037 | +13.761% |
| 2026-10-05 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.632% | 1 | 4,036 | +11.712% |
| 2026-10-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1 | 4,035 | +8.772% |
| 2026-10-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.243% | 1 | 4,035 | +8.772% |
| 2026-09-30 | 5.5000 | 5.6400 | 5.5000 | 5.6300 | -0.880% | 250 | 4,035 | +10.124% |
| 2026-09-29 | 5.6000 | 5.6800 | 5.6000 | 5.6800 | +3.273% | 2 | 4,033 | +9.155% |
| 2026-09-28 | 5.5000 | 5.6000 | 5.5000 | 5.5000 | -6.780% | 103 | 4,013 | +12.727% |
| 2026-09-24 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +3.509% | 5 | 4,013 | +5.085% |
| 2026-09-23 | 5.8900 | 5.8900 | 5.7000 | 5.7000 | -0.870% | 10 | 4,013 | +8.772% |
| 2026-09-22 | 5.8200 | 5.8400 | 5.7500 | 5.7500 | -7.258% | 3 | 4,013 | +7.826% |
| 2026-09-18 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 2 | 4,013 | 0.000% |
| 2026-09-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.175% | 1 | 4,013 | +1.639% |
| 2026-09-16 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | -1.563% | 2 | 4,013 | -1.587% |
| 2026-09-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.775% | 1,001 | 4,346 | -3.125% |
| 2026-09-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.381% | 1 | 4,345 | -3.876% |
| 2026-09-03 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.353% | 3 | 4,342 | -1.587% |
| 2026-08-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -11.111% | 1 | 4,341 | -8.824% |
| 2026-08-24 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.165% | 1 | 4,342 | -18.954% |
| 2026-08-17 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.464% | 1 | 4,343 | -21.519% |
| 2026-08-14 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +1.447% | 1 | 4,342 | -19.585% |
| 2026-08-13 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | -26.214% | 20 | 4,322 | -18.421% |
| 2026-07-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +8.995% | 1 | 4,321 | -39.806% |
| 2026-07-13 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -6.436% | 1 | 4,320 | -34.392% |
| 2026-06-25 | 10.7000 | 10.7000 | 10.1000 | 10.1000 | -0.493% | 6 | 4,320 | -38.614% |
| 2026-06-22 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.976% | 1 | 4,318 | -38.916% |
| 2026-06-18 | 10.1700 | 10.2500 | 10.1500 | 10.2500 | -2.381% | 7 | 4,312 | -39.512% |
| 2026-06-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +4.478% | 2 | 4,312 | -40.952% |
| 2026-06-15 | 9.9800 | 10.0500 | 9.9800 | 10.0500 | -5.189% | 2 | 4,312 | -38.308% |
| 2026-06-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.825% | 1 | 4,311 | -41.509% |
| 2026-06-08 | 10.4200 | 10.4200 | 10.4100 | 10.4100 | +3.789% | 40 | 4,311 | -40.442% |
| 2026-06-04 | 9.9900 | 10.0300 | 9.9900 | 10.0300 | +0.100% | 2 | 4,310 | -38.185% |
| 2026-06-02 | 10.0000 | 10.0200 | 9.9600 | 10.0200 | +1.110% | 3 | 4,309 | -38.124% |
| 2026-06-01 | 9.9000 | 9.9200 | 9.9000 | 9.9100 | +0.507% | 4 | 4,310 | -37.437% |
| 2026-05-29 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -3.523% | 180 | 4,310 | -37.120% |
| 2026-05-28 | 10.1800 | 10.2200 | 10.1800 | 10.2200 | -3.128% | 2 | 4,310 | -39.335% |
| 2026-05-27 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -8.261% | 1 | 4,309 | -41.232% |
| 2026-05-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.313% | 1 | 4,308 | -46.087% |
| 2026-05-14 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -3.519% | 1 | 4,308 | -44.840% |
| 2026-05-11 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +1.304% | 1 | 4,307 | -46.781% |
| 2026-05-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -6.122% | 1 | 4,308 | -46.087% |
| 2026-05-01 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -3.922% | 1 | 4,307 | -49.388% |
| 2026-04-28 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -2.299% | 1 | 4,307 | -51.373% |
| 2026-04-23 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +3.081% | 1 | 4,307 | -52.490% |
| 2026-04-21 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -2.615% | 1 | 4,307 | -51.027% |
| 2026-04-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.985% | 1 | 4,307 | -52.308% |
| 2026-04-16 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +0.904% | 1 | 4,306 | -53.731% |
| 2026-04-14 | 12.9000 | 13.2800 | 12.9000 | 13.2800 | -17.000% | 254 | 4,305 | -53.313% |
| 2026-04-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -17.526% | 1 | 4,543 | -61.250% |
| 2026-03-30 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +3.743% | 4 | 4,545 | -68.041% |
| 2026-03-27 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +3.889% | 5 | 4,541 | -66.845% |
| 2026-03-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.651% | 1 | 4,540 | -65.556% |
| 2026-03-13 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +5.521% | 119 | 4,541 | -63.953% |
| 2026-03-06 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +13.986% | 1 | 4,461 | -61.963% |
| 2026-03-04 | 14.8000 | 14.8000 | 14.3000 | 14.3000 | 0.000% | 100 | 4,461 | -56.643% |
| 2026-02-24 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +4.380% | 40 | 4,361 | -56.643% |
| 2026-02-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +5.385% | 50 | 4,321 | -54.745% |
| 2026-02-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.109% | 25 | 4,272 | -52.308% |
| 2026-02-06 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +4.580% | 1 | 4,297 | -54.745% |
| 2026-01-29 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +2.745% | 1 | 3,547 | -52.672% |
| 2026-01-28 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +2.000% | 1 | 3,546 | -51.373% |
| 2026-01-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.846% | 25 | 2,796 | -50.400% |
| 2026-01-21 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.137% | 1,125 | 2,396 | -52.308% |
| 2026-01-20 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +13.525% | 2 | 1,435 | -55.235% |
| 2026-01-16 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.400% | 1 | 1,437 | -49.180% |
| 2026-01-15 | 13.2900 | 13.4000 | 12.5000 | 12.5000 | -13.793% | 55 | 1,437 | -50.400% |
| 2026-01-14 | 14.4100 | 14.5000 | 14.4100 | 14.5000 | 0.000% | 20 | 1,385 | -57.241% |
| 2025-12-29 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.045% | 1 | 1,365 | -57.241% |
| 2025-12-26 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -5.654% | 2 | 1,365 | -56.794% |
| 2025-12-19 | 15.1100 | 15.2100 | 15.1100 | 15.2100 | -7.818% | 24 | 1,363 | -59.237% |
| 2025-12-17 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +0.917% | 1 | 1,344 | -62.424% |
| 2025-12-15 | 16.2000 | 16.3500 | 16.2000 | 16.3500 | +1.869% | 2 | 1,346 | -62.080% |
| 2025-12-11 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +0.943% | 6 | 1,346 | -61.371% |
| 2025-12-05 | 16.1000 | 16.1000 | 15.9000 | 15.9000 | -3.636% | 5 | 1,344 | -61.006% |
| 2025-12-04 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -7.042% | 2 | 1,349 | -62.424% |
| 2025-11-28 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +0.795% | 1 | 1,351 | -65.070% |
| 2025-11-26 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +5.449% | 1 | 1,351 | -64.793% |
| 2025-11-10 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -5.915% | 20 | 1,234 | -62.874% |
| 2025-11-06 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +5.655% | 1 | 1,234 | -65.070% |
| 2025-11-05 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +3.067% | 1 | 1,234 | -63.095% |
| 2025-10-31 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +0.617% | 1 | 1,233 | -61.963% |
| 2025-10-29 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -8.475% | 1 | 1,232 | -61.728% |
| 2025-10-20 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -11.500% | 1 | 1,232 | -64.972% |
| 2025-10-17 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +10.436% | 1 | 1,231 | -69.000% |
| 2025-10-15 | 18.0000 | 18.1100 | 18.0000 | 18.1100 | +8.443% | 6 | 1,232 | -65.765% |
| 2025-10-08 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -2.339% | 1 | 1,226 | -62.874% |
| 2025-10-06 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +1.786% | 1 | 1,226 | -63.743% |
| 2025-09-25 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +1.388% | 20 | 1,226 | -63.095% |
| 2025-09-11 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -4.164% | 1 | 1,206 | -62.583% |
| 2025-09-08 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -21.765% | 2 | 1,206 | -64.141% |
| 2025-04-03 | 23.0400 | 23.0400 | 22.1000 | 22.1000 | +17.553% | 5 | 1,101 | -71.946% |
| 2025-03-07 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +2.732% | 8 | 1,105 | -67.021% |
| 2025-03-04 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +7.018% | 1 | 1,105 | -66.120% |
| 2025-03-03 | 16.1000 | 17.1000 | 16.1000 | 17.1000 | +8.091% | 3 | 1,106 | -63.743% |
| 2025-02-25 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +2.065% | 1 | 1,106 | -60.809% |
| 2025-02-21 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.581% | 4 | 1,106 | -60.000% |
| 2024-12-18 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +0.733% | 6 | 1,104 | -58.968% |
| 2024-12-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +7.066% | 365 | 1,098 | -58.667% |
| 2024-12-05 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -6.600% | 2 | 1,463 | -55.746% |
| 2024-11-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +5.189% | 1,320 | 1,463 | -58.667% |
| 2024-11-14 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +3.109% | 832 | 16 | -56.522% |
| 2024-11-12 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -35.374% | 386 | 16 | -55.170% |
| 2024-10-11 | 20.3500 | 21.4000 | 20.3500 | 21.4000 | +7.000% | 12 | 16 | -71.028% |
| 2024-10-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -5.213% | 2 | 16 | -69.000% |
| 2024-09-23 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -11.456% | 2 | 16 | -70.616% |
| 2024-09-10 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | +1.838% | 2 | 16 | -73.982% |
| 2024-08-06 | 26.3000 | 26.8900 | 23.4000 | 23.4000 | +18.182% | 22 | 16 | -73.504% |
| 2024-07-24 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +3.448% | 2 | 16 | -68.687% |
| 2024-06-25 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | +1.431% | 2 | 16 | -67.607% |
| 2024-06-04 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +3.115% | 2 | 16 | -67.144% |
| 2024-05-20 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -10.732% | 1 | 16 | -66.120% |
| 2024-05-17 | 21.9000 | 24.4000 | 20.5000 | 20.5000 | -29.553% | 10 | 16 | -69.756% |
| 2024-04-16 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +10.019% | 4 | 16 | -78.694% |
| 2024-04-05 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +0.570% | 2 | 16 | -76.560% |
| 2024-04-04 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +1.427% | 2 | 16 | -76.426% |
| 2024-04-02 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -5.261% | 4 | 16 | -76.089% |
| 2024-03-20 | 27.3700 | 27.3700 | 27.3700 | 27.3700 | 0.000% | 2 | 16 | -77.347% |
| 2024-03-13 | 27.3700 | 27.3700 | 27.3700 | 27.3700 | +1.937% | 1 | 16 | -77.347% |
| 2024-03-04 | 26.6200 | 26.8500 | 26.6100 | 26.8500 | -0.923% | 4 | 16 | -76.909% |
| 2024-02-26 | 27.0000 | 27.1000 | 27.0000 | 27.1000 | -7.823% | 2 | 16 | -77.122% |
| 2024-02-22 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -6.903% | 7 | 16 | -78.912% |
| 2024-02-07 | 31.5800 | 31.5800 | 31.5800 | 31.5800 | -14.649% | 1 | 16 | -80.367% |
| 2024-01-08 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -6.068% | 2 | 16 | -83.243% |
| 2023-12-27 | 39.3900 | 39.3900 | 39.3900 | 39.3900 | -5.153% | 2 | 16 | -84.260% |
| 2023-12-22 | 41.5300 | 41.5300 | 41.5300 | 41.5300 | +0.193% | 1 | 16 | -85.071% |
| 2023-12-05 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | +5.740% | 4 | 16 | -85.042% |
| 2023-11-24 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +0.564% | 1 | 16 | -84.184% |
| 2023-11-20 | 38.9800 | 38.9800 | 38.9800 | 38.9800 | -11.409% | 5 | 16 | -84.094% |
| 2023-10-16 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -20.000% | 1 | 16 | -85.909% |
| 2023-08-18 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -0.901% | 1 | 16 | -88.727% |
| 2023-06-14 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | -7.500% | 1 | 16 | -88.829% |
| 2023-06-09 | 58.5000 | 60.0000 | 58.5000 | 60.0000 | -2.073% | 3 | 16 | -89.667% |
| 2023-06-06 | 61.2700 | 61.2700 | 61.2700 | 61.2700 | -7.517% | 35 | 16 | -89.881% |
| 2023-05-26 | 66.2500 | 66.2500 | 66.2500 | 66.2500 | -13.692% | 1 | 16 | -90.642% |
| 2023-05-11 | 76.7600 | 76.7600 | 76.7600 | 76.7600 | +2.347% | 1 | 16 | -91.923% |
| 2023-05-10 | 75.3600 | 75.3600 | 75.0000 | 75.0000 | +0.779% | 3 | 16 | -91.733% |
| 2023-05-09 | 75.5000 | 75.5000 | 74.4200 | 74.4200 | -0.027% | 3 | 16 | -91.669% |
| 2023-05-08 | 74.7700 | 74.7700 | 74.4400 | 74.4400 | -6.950% | 20 | 16 | -91.671% |
| 2023-05-04 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +12.518% | 1 | 16 | -92.250% |
| 2023-05-01 | 71.1000 | 71.1000 | 71.1000 | 71.1000 | -4.113% | 4 | 16 | -91.280% |
| 2023-04-21 | 74.1500 | 74.1500 | 74.1500 | 74.1500 | -0.296% | 4 | 16 | -91.639% |
| 2023-04-20 | 73.6100 | 74.3700 | 73.6100 | 74.3700 | -2.924% | 8 | 16 | -91.663% |
| 2023-04-12 | 76.6100 | 76.6100 | 76.6100 | 76.6100 | -4.238% | 1 | 16 | -91.907% |
| 2023-04-10 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | -2.272% | 2 | 16 | -92.250% |
| 2023-04-06 | 81.8600 | 81.8600 | 81.8600 | 81.8600 | -7.711% | 1 | 16 | -92.426% |
| 2023-03-13 | 88.7000 | 88.7000 | 88.7000 | 88.7000 | +33.183% | 1 | 16 | -93.010% |
| 2023-03-06 | 66.6000 | 66.6000 | 66.6000 | 66.6000 | -4.993% | 1 | 16 | -90.691% |
| 2023-03-03 | 70.1000 | 70.1000 | 70.1000 | 70.1000 | -9.079% | 1 | 16 | -91.155% |
| 2023-02-27 | 77.1000 | 77.1000 | 77.1000 | 77.1000 | +1.314% | 1 | 16 | -91.958% |
| 2023-02-08 | 76.1000 | 76.1000 | 76.1000 | 76.1000 | -6.281% | 1 | 16 | -91.853% |
| 2023-01-26 | 81.2000 | 81.2000 | 81.2000 | 81.2000 | -10.965% | 1 | 16 | -92.365% |
| 2023-01-10 | 91.2000 | 91.2000 | 91.2000 | 91.2000 | -5.000% | 1 | 16 | -93.202% |
| 2023-01-03 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | -4.950% | 1 | 15 | -93.542% |
| 2022-12-20 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | -0.883% | 2 | 15 | -93.861% |
| 2022-12-16 | 101.9000 | 101.9000 | 101.9000 | 101.9000 | +7.263% | 1 | 15 | -93.916% |
| 2022-12-06 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | -18.343% | 1 | 15 | -93.474% |
| 2022-10-10 | 116.3400 | 116.3400 | 116.3400 | 116.3400 | +4.350% | 3 | 15 | -94.671% |
| 2022-10-04 | 111.4900 | 111.4900 | 111.4900 | 111.4900 | +10.496% | 3 | 7 | -94.439% |
| 2022-08-16 | 100.9000 | 100.9000 | 100.9000 | 100.9000 | -12.261% | 2 | 4 | -93.855% |
| 2022-08-01 | 115.0000 | 115.0000 | 115.0000 | 115.0000 | +4.091% | 1 | 2 | -94.609% |
| 2022-07-11 | 110.4800 | 110.4800 | 110.4800 | 110.4800 | 0.000% | 1 | 1 | -94.388% |