SPX271217P02200000
SPX Dec 17 2027 2200.00 Put
optionOPRA
InactiveOct 16, 2026
7.40USD+6.936%(+0.48)82Vol2,321OI
SPX271217P02200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +6.936% | 82 | 2,321 | 0.000% |
| 2026-10-15 | 7.4000 | 7.4000 | 6.9200 | 6.9200 | +2.976% | 6 | 2,319 | +6.936% |
| 2026-10-12 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -2.609% | 10 | 2,319 | +10.119% |
| 2026-10-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.770% | 4 | 2,315 | +7.246% |
| 2026-10-07 | 6.7600 | 6.7800 | 6.7600 | 6.7800 | 0.000% | 4 | 2,315 | +9.145% |
| 2026-10-06 | 6.9000 | 6.9000 | 6.7600 | 6.7800 | -5.833% | 148 | 2,315 | +9.145% |
| 2026-10-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.370% | 1 | 2,315 | +2.778% |
| 2026-09-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.440% | 1 | 2,315 | +1.370% |
| 2026-09-21 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -2.893% | 1 | 2,315 | -4.145% |
| 2026-09-11 | 7.9200 | 7.9500 | 7.9200 | 7.9500 | -15.605% | 2 | 2,315 | -6.918% |
| 2026-08-25 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -1.464% | 2 | 2,314 | -21.444% |
| 2026-08-14 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -22.841% | 1 | 2,313 | -22.594% |
| 2026-06-16 | 12.3500 | 12.3900 | 12.3500 | 12.3900 | -0.322% | 2 | 2,312 | -40.274% |
| 2026-06-15 | 12.4600 | 12.4600 | 12.4300 | 12.4300 | -13.681% | 84 | 2,270 | -40.467% |
| 2026-06-11 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +4.348% | 1 | 2,271 | -48.611% |
| 2026-06-10 | 13.7600 | 13.8000 | 13.7600 | 13.8000 | +6.154% | 40 | 2,271 | -46.377% |
| 2026-06-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.000% | 3 | 2,269 | -43.077% |
| 2026-06-02 | 12.5200 | 12.5200 | 12.5000 | 12.5000 | +1.461% | 2 | 2,268 | -40.800% |
| 2026-06-01 | 12.3000 | 12.3600 | 12.3000 | 12.3200 | -1.989% | 4 | 2,266 | -39.935% |
| 2026-05-29 | 12.5500 | 12.5700 | 12.5500 | 12.5700 | -11.789% | 2 | 2,265 | -41.130% |
| 2026-05-19 | 14.2000 | 14.2500 | 14.1900 | 14.2500 | -2.597% | 198 | 2,166 | -48.070% |
| 2026-05-12 | 14.6600 | 14.6600 | 14.6300 | 14.6300 | +0.897% | 2 | 2,165 | -49.419% |
| 2026-05-08 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | -3.010% | 57 | 2,115 | -48.966% |
| 2026-05-06 | 14.9400 | 14.9500 | 14.9400 | 14.9500 | -2.669% | 2 | 2,114 | -50.502% |
| 2026-05-05 | 15.3000 | 15.3600 | 15.3000 | 15.3600 | -3.214% | 45 | 2,114 | -51.823% |
| 2026-05-04 | 15.3200 | 16.3000 | 15.3200 | 15.8700 | +4.752% | 21 | 2,094 | -53.371% |
| 2026-05-01 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -0.329% | 10 | 2,084 | -51.155% |
| 2026-04-23 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -3.797% | 4 | 2,084 | -51.316% |
| 2026-04-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -6.509% | 10 | 2,085 | -53.165% |
| 2026-04-15 | 16.8000 | 16.9000 | 16.8000 | 16.9000 | -3.977% | 2 | 2,075 | -56.213% |
| 2026-04-08 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -18.519% | 1 | 2,075 | -57.955% |
| 2026-03-31 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -9.623% | 3 | 2,075 | -65.741% |
| 2026-03-30 | 22.9700 | 23.9000 | 22.9700 | 23.9000 | +13.270% | 7 | 2,075 | -69.038% |
| 2026-03-13 | 20.3000 | 21.1000 | 20.3000 | 21.1000 | +2.927% | 248 | 2,075 | -64.929% |
| 2026-03-10 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +13.260% | 4 | 1,846 | -63.902% |
| 2026-03-04 | 18.0000 | 18.1000 | 17.9000 | 18.1000 | -3.723% | 196 | 1,846 | -59.116% |
| 2026-03-03 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +6.818% | 250 | 1,707 | -60.638% |
| 2026-02-18 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -4.348% | 10 | 1,780 | -57.955% |
| 2026-02-17 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +6.977% | 80 | 1,846 | -59.783% |
| 2026-02-11 | 17.4000 | 17.4000 | 17.2000 | 17.2000 | +1.775% | 122 | 1,766 | -56.977% |
| 2026-02-04 | 16.4000 | 16.9000 | 16.4000 | 16.9000 | +7.643% | 4 | 1,644 | -56.213% |
| 2026-01-15 | 16.6000 | 16.7000 | 15.6000 | 15.7000 | -7.375% | 171 | 1,645 | -52.866% |
| 2026-01-06 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -1.166% | 1 | 1,516 | -56.342% |
| 2026-01-05 | 17.1000 | 17.1500 | 17.1000 | 17.1500 | -1.437% | 2 | 1,515 | -56.851% |
| 2026-01-02 | 17.8000 | 17.8000 | 17.4000 | 17.4000 | -8.421% | 1,002 | 1,515 | -57.471% |
| 2025-12-11 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.042% | 1 | 678 | -61.053% |
| 2025-12-09 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +1.053% | 1 | 679 | -61.458% |
| 2025-12-08 | 19.2000 | 19.2000 | 19.0000 | 19.0000 | -17.103% | 2 | 680 | -61.053% |
| 2025-11-20 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | +5.379% | 2 | 682 | -67.714% |
| 2025-11-13 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +6.098% | 2 | 682 | -65.977% |
| 2025-11-10 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -13.136% | 20 | 684 | -63.902% |
| 2025-11-07 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +12.274% | 3 | 704 | -68.644% |
| 2025-10-03 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | +2.039% | 1 | 701 | -64.795% |
| 2025-09-25 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -1.435% | 20 | 702 | -64.078% |
| 2025-09-09 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -19.024% | 1 | 682 | -64.593% |
| 2025-06-20 | 25.8100 | 25.8100 | 25.8100 | 25.8100 | +8.582% | 4 | 681 | -71.329% |
| 2025-06-16 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | -40.575% | 2 | 683 | -68.868% |
| 2025-04-07 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +124.467% | 1 | 681 | -81.500% |
| 2025-01-06 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | +2.946% | 4 | 678 | -58.474% |
| 2024-12-02 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | -53.089% | 1 | 678 | -57.250% |
| 2024-04-17 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | +4.533% | 2 | 103 | -79.946% |
| 2024-03-13 | 35.1000 | 35.3000 | 35.1000 | 35.3000 | -0.339% | 2 | 103 | -79.037% |
| 2024-03-12 | 35.4200 | 35.4200 | 35.4200 | 35.4200 | -27.448% | 1 | 103 | -79.108% |
| 2023-12-12 | 48.8200 | 48.8200 | 48.8200 | 48.8200 | -3.327% | 150 | 103 | -84.842% |
| 2023-11-27 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +0.939% | 250 | 103 | -85.347% |
| 2023-11-22 | 50.0300 | 50.0300 | 50.0300 | 50.0300 | -26.739% | 150 | 103 | -85.209% |
| 2023-07-21 | 68.2100 | 68.2900 | 68.2100 | 68.2900 | +3.911% | 40 | 103 | -89.164% |
| 2023-07-17 | 66.1200 | 66.1500 | 65.7200 | 65.7200 | -16.195% | 40 | 103 | -88.740% |
| 2023-06-06 | 78.4200 | 78.4200 | 78.4200 | 78.4200 | -18.355% | 35 | 103 | -90.564% |
| 2023-05-11 | 96.0500 | 96.0500 | 96.0500 | 96.0500 | +2.563% | 1 | 103 | -92.296% |
| 2023-05-10 | 93.6500 | 93.6500 | 93.6500 | 93.6500 | +0.666% | 2 | 103 | -92.098% |
| 2023-05-09 | 93.0300 | 93.0300 | 93.0300 | 93.0300 | +0.194% | 2 | 103 | -92.046% |
| 2023-05-08 | 93.2700 | 93.2700 | 92.8500 | 92.8500 | +4.291% | 20 | 103 | -92.030% |
| 2023-05-01 | 89.0300 | 89.0300 | 89.0300 | 89.0300 | -0.857% | 4 | 103 | -91.688% |
| 2023-04-25 | 89.8000 | 89.8000 | 89.8000 | 89.8000 | -2.444% | 1 | 103 | -91.759% |
| 2023-04-21 | 92.6100 | 92.6100 | 92.0500 | 92.0500 | -0.357% | 4 | 103 | -91.961% |
| 2023-04-20 | 91.4500 | 92.3900 | 91.4500 | 92.3800 | -3.247% | 8 | 103 | -91.990% |
| 2023-04-12 | 95.4800 | 95.4800 | 95.4800 | 95.4800 | -3.360% | 1 | 103 | -92.250% |
| 2023-04-10 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | -2.593% | 1 | 103 | -92.510% |
| 2023-04-06 | 101.4300 | 101.4300 | 101.4300 | 101.4300 | +3.500% | 1 | 103 | -92.704% |
| 2023-04-03 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | -9.993% | 1 | 103 | -92.449% |
| 2023-03-13 | 108.8800 | 108.8800 | 108.8800 | 108.8800 | +2.379% | 1 | 103 | -93.204% |
| 2023-03-10 | 98.4000 | 106.3500 | 98.4000 | 106.3500 | -3.318% | 2 | 103 | -93.042% |
| 2023-01-17 | 110.0000 | 110.0000 | 110.0000 | 110.0000 | -3.560% | 1 | 103 | -93.273% |
| 2023-01-12 | 114.0600 | 114.0600 | 114.0600 | 114.0600 | -2.363% | 50 | 103 | -93.512% |
| 2022-12-01 | 116.8200 | 116.8200 | 116.8200 | 116.8200 | -5.102% | 1 | 103 | -93.665% |
| 2022-11-28 | 123.1000 | 123.1000 | 123.1000 | 123.1000 | -1.552% | 1 | 102 | -93.989% |
| 2022-11-16 | 125.1200 | 125.5700 | 125.0400 | 125.0400 | +3.862% | 14 | 101 | -94.082% |
| 2022-11-15 | 120.3900 | 120.3900 | 120.3900 | 120.3900 | +3.419% | 1 | 115 | -93.853% |
| 2022-11-01 | 119.1700 | 119.7700 | 114.7800 | 116.4100 | -8.490% | 20 | 115 | -93.643% |
| 2022-10-25 | 128.5800 | 128.5800 | 127.2100 | 127.2100 | -5.152% | 5 | 95 | -94.183% |
| 2022-10-18 | 135.0600 | 135.0600 | 134.1200 | 134.1200 | -7.809% | 5 | 90 | -94.483% |
| 2022-09-30 | 145.3000 | 145.4800 | 145.3000 | 145.4800 | +6.182% | 3 | 35 | -94.913% |
| 2022-09-23 | 137.0100 | 137.0100 | 137.0100 | 137.0100 | +10.287% | 2 | 32 | -94.599% |
| 2022-09-09 | 124.2300 | 124.2300 | 124.2300 | 124.2300 | -3.248% | 4 | 30 | -94.043% |
| 2022-09-08 | 128.0300 | 128.7900 | 127.8800 | 128.4000 | 0.000% | 26 | 26 | -94.237% |