SPX271217P02300000
SPX Dec 17 2027 2300.00 Put
optionOPRA
EODOct 27, 2026
8.07USD+0.498%(+0.04)4Vol426OI
SPX271217P02300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.0800 | 8.0800 | 8.0700 | 8.0700 | +0.498% | 4 | 426 | 0.000% |
| 2026-10-20 | 8.0100 | 8.0300 | 8.0100 | 8.0300 | -1.351% | 2 | 426 | +0.498% |
| 2026-10-19 | 8.1300 | 8.1400 | 8.1300 | 8.1400 | -9.556% | 8 | 426 | -0.860% |
| 2026-10-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.756% | 2 | 426 | -10.333% |
| 2026-10-15 | 8.1000 | 8.2000 | 8.1000 | 8.2000 | +3.797% | 2 | 425 | -1.585% |
| 2026-10-14 | 7.7000 | 7.9000 | 7.7000 | 7.9000 | +5.333% | 3 | 424 | +2.152% |
| 2026-10-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.398% | 4 | 424 | +7.600% |
| 2026-10-12 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -5.875% | 2 | 425 | +7.171% |
| 2026-10-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -23.003% | 82 | 425 | +0.875% |
| 2026-08-25 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -34.613% | 2 | 425 | -22.329% |
| 2026-06-10 | 15.2200 | 15.8900 | 15.1700 | 15.8900 | +12.456% | 4 | 424 | -49.213% |
| 2026-06-03 | 14.0300 | 14.1300 | 13.9900 | 14.1300 | +2.988% | 7 | 420 | -42.887% |
| 2026-06-02 | 13.8100 | 13.8100 | 13.7200 | 13.7200 | -1.295% | 2 | 419 | -41.181% |
| 2026-05-29 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -0.927% | 1 | 419 | -41.942% |
| 2026-05-28 | 14.1700 | 14.1700 | 13.9900 | 14.0300 | -3.375% | 90 | 374 | -42.480% |
| 2026-05-26 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -7.575% | 4 | 372 | -44.421% |
| 2026-05-19 | 15.6900 | 15.7600 | 15.6700 | 15.7100 | -7.041% | 6 | 369 | -48.631% |
| 2026-04-23 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -28.085% | 4 | 371 | -52.249% |
| 2026-03-13 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -6.746% | 81 | 372 | -65.660% |
| 2026-03-09 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +22.927% | 1 | 291 | -67.976% |
| 2026-03-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +5.128% | 10 | 290 | -60.634% |
| 2026-02-24 | 19.5400 | 19.5400 | 19.5000 | 19.5000 | -4.878% | 50 | 290 | -58.615% |
| 2026-02-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +0.490% | 4 | 290 | -60.634% |
| 2026-02-19 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +2.000% | 10 | 286 | -60.441% |
| 2026-02-17 | 20.4000 | 20.4000 | 20.0000 | 20.0000 | +4.712% | 29 | 294 | -59.650% |
| 2026-02-12 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | 0.000% | 50 | 273 | -57.749% |
| 2026-02-11 | 19.5000 | 19.5000 | 19.0000 | 19.1000 | +5.525% | 178 | 223 | -57.749% |
| 2026-01-30 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +3.429% | 10 | 57 | -55.414% |
| 2026-01-15 | 18.4700 | 18.4700 | 17.3000 | 17.5000 | -6.865% | 56 | 67 | -53.886% |
| 2026-01-08 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | -7.438% | 1 | 24 | -57.052% |
| 2025-12-19 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -4.695% | 1 | 25 | -60.246% |
| 2025-12-12 | 21.5000 | 21.5000 | 21.3000 | 21.3000 | -6.661% | 2 | 25 | -62.113% |
| 2025-12-01 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | -13.232% | 15 | 27 | -64.636% |
| 2025-11-19 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +15.859% | 1 | 13 | -69.316% |
| 2025-10-08 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -1.132% | 1 | 13 | -64.449% |
| 2025-10-03 | 22.9600 | 22.9600 | 22.9600 | 22.9600 | +2.960% | 2 | 13 | -64.852% |
| 2025-09-15 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -1.762% | 2 | 13 | -63.812% |
| 2025-08-22 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +7.583% | 1 | 13 | -64.449% |
| 2025-01-27 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +5.500% | 1 | 13 | -61.754% |
| 2025-01-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.010% | 1 | 12 | -59.650% |
| 2025-01-06 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +2.378% | 4 | 13 | -59.242% |
| 2024-12-02 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | -26.548% | 1 | 13 | -58.273% |
| 2024-10-17 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | -1.790% | 2 | 52 | -69.351% |
| 2024-10-14 | 26.8100 | 26.8100 | 26.8100 | 26.8100 | -6.974% | 6 | 52 | -69.899% |
| 2024-10-08 | 28.8200 | 28.8200 | 28.8200 | 28.8200 | -8.508% | 2 | 52 | -71.999% |
| 2024-09-16 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +6.780% | 20 | 52 | -74.381% |
| 2024-06-04 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -6.051% | 2 | 52 | -72.644% |
| 2024-05-16 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -58.938% | 2 | 52 | -74.299% |
| 2023-07-24 | 76.4700 | 76.4700 | 76.4700 | 76.4700 | -0.222% | 2 | 52 | -89.447% |
| 2023-07-21 | 76.5600 | 76.6400 | 76.5600 | 76.6400 | +5.318% | 40 | 52 | -89.470% |
| 2023-07-17 | 73.1700 | 73.2000 | 72.7700 | 72.7700 | -32.714% | 40 | 52 | -88.910% |
| 2023-03-31 | 107.1000 | 108.1500 | 107.1000 | 108.1500 | -16.872% | 2 | 52 | -92.538% |
| 2023-03-15 | 130.1000 | 130.1000 | 130.1000 | 130.1000 | +1.792% | 1 | 52 | -93.797% |
| 2023-01-12 | 127.8100 | 127.8100 | 127.8100 | 127.8100 | -8.077% | 50 | 52 | -93.686% |
| 2022-11-16 | 139.1200 | 139.6700 | 139.0400 | 139.0400 | +4.080% | 14 | 52 | -94.196% |
| 2022-11-15 | 133.5900 | 133.5900 | 133.5900 | 133.5900 | +4.522% | 1 | 66 | -93.959% |
| 2022-11-01 | 130.7700 | 131.1700 | 126.1800 | 127.8100 | -8.090% | 20 | 66 | -93.686% |
| 2022-10-25 | 140.3800 | 140.3800 | 139.0600 | 139.0600 | -5.027% | 5 | 46 | -94.197% |
| 2022-10-18 | 146.4700 | 146.4700 | 146.4200 | 146.4200 | -7.987% | 4 | 41 | -94.488% |
| 2022-09-30 | 158.9500 | 159.1300 | 158.9500 | 159.1300 | +1.292% | 3 | 36 | -94.929% |
| 2022-09-28 | 157.1000 | 157.1000 | 157.1000 | 157.1000 | +5.288% | 1 | 33 | -94.863% |
| 2022-09-23 | 149.2100 | 149.2100 | 149.2100 | 149.2100 | +9.972% | 2 | 32 | -94.592% |
| 2022-09-09 | 135.6800 | 135.6800 | 135.6800 | 135.6800 | -3.293% | 4 | 30 | -94.052% |
| 2022-09-08 | 139.8800 | 140.8400 | 139.6800 | 140.3000 | 0.000% | 26 | 26 | -94.248% |