SPX271217P02400000
SPX Dec 17 2027 2400.00 Put
optionOPRA
EODOct 27, 2026
8.97USD-3.548%(-0.33)6Vol545OI
SPX271217P02400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.0000 | 9.0000 | 8.9700 | 8.9700 | -3.548% | 6 | 541 | 0.000% |
| 2026-10-26 | 9.1000 | 9.3000 | 9.1000 | 9.3000 | -3.326% | 4 | 537 | -3.548% |
| 2026-10-22 | 9.5800 | 9.6200 | 9.5800 | 9.6200 | +9.194% | 30 | 538 | -6.757% |
| 2026-10-20 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -11.900% | 2 | 538 | +1.816% |
| 2026-10-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +14.943% | 2 | 536 | -10.300% |
| 2026-10-14 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | +4.819% | 2 | 536 | +3.103% |
| 2026-10-13 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.353% | 5 | 536 | +8.072% |
| 2026-10-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 1 | 535 | +5.529% |
| 2026-10-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.408% | 2 | 533 | -0.333% |
| 2026-09-30 | 8.6100 | 8.6200 | 8.6100 | 8.6200 | -2.045% | 4 | 533 | +4.060% |
| 2026-09-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.901% | 1 | 533 | +1.932% |
| 2026-09-28 | 8.8300 | 8.8800 | 8.8300 | 8.8800 | -1.333% | 4 | 531 | +1.014% |
| 2026-09-22 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -14.286% | 11 | 530 | -0.333% |
| 2026-09-01 | 10.0800 | 10.5000 | 10.0800 | 10.5000 | -11.765% | 210 | 485 | -14.571% |
| 2026-08-20 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -2.459% | 1 | 484 | -24.622% |
| 2026-08-18 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +3.918% | 1 | 484 | -26.475% |
| 2026-08-14 | 11.7000 | 11.7400 | 11.7000 | 11.7400 | +0.946% | 2 | 484 | -23.595% |
| 2026-08-13 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -18.099% | 2 | 484 | -22.872% |
| 2026-07-31 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.333% | 1 | 483 | -36.831% |
| 2026-07-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.094% | 1 | 482 | -40.200% |
| 2026-07-16 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | -8.970% | 2 | 482 | -37.752% |
| 2026-06-23 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -3.180% | 2 | 481 | -43.335% |
| 2026-06-09 | 16.3300 | 16.3500 | 16.3300 | 16.3500 | +5.825% | 2 | 481 | -45.138% |
| 2026-06-03 | 15.4700 | 15.4700 | 15.4500 | 15.4500 | +1.578% | 40 | 481 | -41.942% |
| 2026-06-02 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -0.523% | 2 | 481 | -41.026% |
| 2026-05-29 | 15.3100 | 15.3100 | 15.2900 | 15.2900 | -2.113% | 2 | 480 | -41.334% |
| 2026-05-28 | 15.6300 | 15.6300 | 15.5700 | 15.6200 | -7.574% | 190 | 440 | -42.574% |
| 2026-05-19 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -1.170% | 10 | 430 | -46.923% |
| 2026-05-11 | 17.2000 | 17.2000 | 17.1000 | 17.1000 | -3.116% | 237 | 229 | -47.544% |
| 2026-05-08 | 17.6200 | 17.6500 | 17.6200 | 17.6500 | -3.499% | 2 | 229 | -49.178% |
| 2026-05-06 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | -1.667% | 3 | 229 | -50.957% |
| 2026-04-30 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -3.125% | 10 | 229 | -51.774% |
| 2026-04-27 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -25.292% | 10 | 219 | -53.281% |
| 2026-03-24 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +4.472% | 1 | 212 | -65.097% |
| 2026-03-13 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +11.818% | 68 | 212 | -63.537% |
| 2026-03-04 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.222% | 29 | 144 | -59.227% |
| 2026-03-02 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +3.401% | 3 | 115 | -60.133% |
| 2026-02-24 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | -2.422% | 1 | 112 | -58.778% |
| 2026-02-19 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +4.206% | 4 | 112 | -59.776% |
| 2026-02-18 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -8.155% | 2 | 115 | -58.084% |
| 2026-02-17 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +13.659% | 50 | 117 | -61.502% |
| 2026-02-10 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -0.485% | 2 | 72 | -56.244% |
| 2026-01-21 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +9.574% | 5 | 70 | -56.456% |
| 2026-01-16 | 19.4000 | 19.4000 | 18.8000 | 18.8000 | -4.082% | 32 | 69 | -52.287% |
| 2026-01-15 | 20.3000 | 20.3000 | 19.3000 | 19.6000 | -6.444% | 33 | 69 | -54.235% |
| 2026-01-13 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +7.271% | 2 | 46 | -57.184% |
| 2026-01-09 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | -10.000% | 4 | 44 | -54.071% |
| 2025-12-22 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -10.145% | 2 | 48 | -58.664% |
| 2025-12-09 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -3.631% | 1 | 46 | -62.857% |
| 2025-12-01 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | -20.419% | 15 | 46 | -64.206% |
| 2025-11-20 | 31.4900 | 31.4900 | 31.4900 | 31.4900 | +29.535% | 1 | 35 | -71.515% |
| 2025-10-29 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | -13.825% | 4 | 35 | -63.102% |
| 2025-10-10 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | +19.940% | 1 | 35 | -68.203% |
| 2025-09-18 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | -11.111% | 1 | 35 | -61.862% |
| 2025-08-08 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | -14.369% | 1 | 31 | -66.100% |
| 2025-05-22 | 30.8000 | 30.9000 | 30.8000 | 30.9000 | -18.684% | 9 | 31 | -70.971% |
| 2025-05-07 | 37.5000 | 38.0000 | 37.5000 | 38.0000 | +2.730% | 6 | 22 | -76.395% |
| 2025-05-06 | 36.7000 | 37.6000 | 36.7000 | 36.9900 | +4.788% | 6 | 16 | -75.750% |
| 2025-05-05 | 34.9000 | 35.3000 | 34.9000 | 35.3000 | -1.010% | 8 | 12 | -74.589% |
| 2025-05-01 | 36.1000 | 36.1000 | 35.6600 | 35.6600 | -28.537% | 3 | 7 | -74.846% |
| 2025-04-07 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | +101.210% | 1 | 7 | -82.024% |
| 2025-03-03 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -0.402% | 2 | 8 | -63.831% |
| 2025-02-21 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +8.261% | 4 | 10 | -63.976% |
| 2025-02-19 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +1.456% | 4 | 12 | -61.000% |
| 2025-01-03 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | +4.760% | 20 | 13 | -60.432% |
| 2024-12-02 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | -6.724% | 1 | 3 | -58.549% |
| 2024-11-25 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +8.614% | 2 | 15 | -61.336% |
| 2024-11-11 | 21.4100 | 21.4100 | 21.3600 | 21.3600 | -23.714% | 4 | 15 | -58.006% |
| 2024-10-23 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -10.371% | 12 | 15 | -67.964% |
| 2024-10-11 | 31.2400 | 31.2400 | 31.2400 | 31.2400 | -1.854% | 6 | 15 | -71.287% |
| 2024-10-10 | 31.8300 | 31.8300 | 31.8300 | 31.8300 | -0.219% | 4 | 15 | -71.819% |
| 2024-08-27 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +8.503% | 2 | 15 | -71.881% |
| 2024-06-07 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -32.569% | 10 | 15 | -69.490% |
| 2024-03-04 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | -62.271% | 1 | 15 | -79.427% |
| 2023-05-16 | 115.5600 | 115.5600 | 115.5600 | 115.5600 | -6.049% | 1 | 15 | -92.238% |
| 2023-04-04 | 123.0000 | 123.0000 | 123.0000 | 123.0000 | -10.480% | 1 | 15 | -92.707% |
| 2023-03-13 | 137.4000 | 137.4000 | 137.4000 | 137.4000 | -2.588% | 1 | 15 | -93.472% |
| 2023-01-12 | 141.0500 | 141.0500 | 141.0500 | 141.0500 | -1.191% | 15 | 15 | -93.641% |
| 2022-12-01 | 142.7500 | 142.7500 | 142.7500 | 142.7500 | -0.647% | 3 | 15 | -93.716% |
| 2022-11-30 | 143.6800 | 143.6800 | 143.6800 | 143.6800 | -5.374% | 2 | 12 | -93.757% |
| 2022-11-17 | 151.8400 | 151.8400 | 151.8400 | 151.8400 | +4.365% | 10 | 10 | -94.092% |
| 2022-11-01 | 145.4900 | 145.4900 | 145.4900 | 145.4900 | -10.594% | 5 | 4 | -93.835% |
| 2022-09-02 | 162.7300 | 162.7300 | 162.7300 | 162.7300 | -0.282% | 1 | 4 | -94.488% |
| 2022-08-31 | 160.5700 | 163.1900 | 160.5700 | 163.1900 | -0.214% | 2 | 4 | -94.503% |
| 2022-08-30 | 160.6300 | 163.5400 | 160.6300 | 163.5400 | 0.000% | 2 | 2 | -94.515% |