SPX271217P02500000
SPX Dec 17 2027 2500.00 Put
optionOPRA
EODOct 27, 2026
9.90USD-1.493%(-0.15)2Vol6,437OI
SPX271217P02500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.493% | 2 | 6,436 | 0.000% |
| 2026-10-26 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | +2.551% | 5 | 6,438 | -1.493% |
| 2026-10-19 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +6.522% | 1 | 6,471 | +1.020% |
| 2026-10-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 80 | 6,489 | +7.609% |
| 2026-10-13 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -9.804% | 2 | 6,493 | +7.609% |
| 2026-10-01 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +4.723% | 4 | 6,489 | -2.941% |
| 2026-09-29 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -1.517% | 2 | 6,488 | +1.643% |
| 2026-09-25 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -0.101% | 1 | 6,489 | +0.101% |
| 2026-09-23 | 10.0300 | 10.0300 | 9.9000 | 9.9000 | -7.477% | 2 | 6,489 | 0.000% |
| 2026-09-11 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -16.732% | 2 | 6,489 | -7.477% |
| 2026-08-14 | 12.8100 | 12.8500 | 12.8100 | 12.8500 | +0.863% | 2 | 6,489 | -22.957% |
| 2026-08-13 | 12.7200 | 12.7400 | 12.7200 | 12.7400 | -18.333% | 16 | 6,473 | -22.292% |
| 2026-07-15 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -1.266% | 1 | 6,474 | -36.538% |
| 2026-07-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -1.863% | 148 | 6,333 | -37.342% |
| 2026-07-07 | 16.0000 | 16.1000 | 16.0000 | 16.1000 | -4.394% | 278 | 6,055 | -38.509% |
| 2026-06-22 | 17.1100 | 17.1100 | 16.7800 | 16.8400 | +0.658% | 4 | 6,055 | -41.211% |
| 2026-06-15 | 16.6600 | 16.7300 | 16.6600 | 16.7300 | -0.653% | 2 | 6,055 | -40.825% |
| 2026-06-05 | 16.8700 | 16.8700 | 16.8400 | 16.8400 | +1.385% | 2 | 6,055 | -41.211% |
| 2026-06-02 | 16.7200 | 16.7500 | 16.6100 | 16.6100 | -2.979% | 48 | 6,055 | -40.397% |
| 2026-05-28 | 17.1600 | 17.1600 | 17.1200 | 17.1200 | -2.115% | 2 | 6,055 | -42.173% |
| 2026-05-26 | 17.7000 | 17.7000 | 17.4900 | 17.4900 | -4.946% | 4 | 6,055 | -43.396% |
| 2026-05-20 | 18.3500 | 18.4000 | 18.3500 | 18.4000 | -0.487% | 2 | 6,055 | -46.196% |
| 2026-05-19 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | -13.274% | 1 | 6,056 | -46.458% |
| 2026-04-24 | 21.3000 | 21.3200 | 21.3000 | 21.3200 | +0.851% | 836 | 6,187 | -53.565% |
| 2026-04-17 | 21.1500 | 21.1500 | 21.1400 | 21.1400 | -4.474% | 1,791 | 6,843 | -53.169% |
| 2026-04-16 | 22.1400 | 22.1500 | 22.1200 | 22.1300 | +0.728% | 203 | 8,503 | -55.264% |
| 2026-04-15 | 21.9800 | 21.9800 | 21.9700 | 21.9700 | -22.367% | 8 | 8,306 | -54.939% |
| 2026-03-24 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +2.909% | 5 | 8,314 | -65.018% |
| 2026-03-23 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +5.283% | 3 | 8,319 | -64.000% |
| 2026-03-17 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | -6.380% | 3 | 8,319 | -62.098% |
| 2026-03-11 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -5.711% | 3 | 8,322 | -64.516% |
| 2026-03-09 | 29.1800 | 29.5900 | 29.1800 | 29.5900 | +17.888% | 630 | 11,198 | -66.543% |
| 2026-02-27 | 25.0000 | 25.1000 | 25.0000 | 25.1000 | +4.496% | 2 | 11,198 | -60.558% |
| 2026-02-24 | 23.7600 | 24.0200 | 23.7600 | 24.0200 | -2.039% | 51 | 11,198 | -58.784% |
| 2026-02-19 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | -1.526% | 5,000 | 11,148 | -59.625% |
| 2026-02-17 | 25.8000 | 25.8000 | 24.9000 | 24.9000 | +2.469% | 160 | 6,368 | -60.241% |
| 2026-02-13 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +4.292% | 80 | 1,528 | -59.259% |
| 2026-02-11 | 23.2000 | 23.3000 | 23.2000 | 23.3000 | +8.879% | 104 | 1,528 | -57.511% |
| 2026-01-22 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -14.639% | 8 | 1,530 | -53.738% |
| 2026-01-20 | 23.6800 | 25.0700 | 23.6800 | 25.0700 | +19.952% | 5 | 1,530 | -60.511% |
| 2026-01-16 | 21.5000 | 21.5000 | 20.9000 | 20.9000 | -2.791% | 20 | 1,508 | -52.632% |
| 2026-01-15 | 22.6000 | 22.6000 | 21.5000 | 21.5000 | -9.778% | 116 | 1,508 | -53.953% |
| 2026-01-14 | 23.7400 | 23.8400 | 23.7400 | 23.8300 | +4.518% | 300 | 1,435 | -58.456% |
| 2026-01-13 | 22.1000 | 23.0100 | 22.1000 | 22.8000 | +4.348% | 5 | 1,135 | -56.579% |
| 2026-01-09 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -2.846% | 6 | 1,132 | -54.691% |
| 2026-01-08 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | -15.132% | 6 | 1,138 | -55.980% |
| 2025-12-12 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +2.713% | 1 | 1,138 | -62.642% |
| 2025-12-10 | 25.4000 | 25.8000 | 25.4000 | 25.8000 | -2.273% | 3 | 1,138 | -61.628% |
| 2025-12-05 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -6.383% | 1 | 1,138 | -62.500% |
| 2025-12-01 | 27.3900 | 28.2000 | 27.3900 | 28.2000 | -17.399% | 16 | 1,138 | -64.894% |
| 2025-11-20 | 34.1400 | 34.1400 | 34.1400 | 34.1400 | +26.444% | 1 | 1,138 | -71.002% |
| 2025-10-31 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -5.263% | 300 | 1,438 | -63.333% |
| 2025-10-22 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -1.724% | 100 | 1,283 | -65.263% |
| 2025-10-10 | 29.2000 | 29.2000 | 29.0000 | 29.0000 | +6.500% | 3 | 1,283 | -65.862% |
| 2025-09-30 | 27.2300 | 27.2300 | 27.2300 | 27.2300 | +3.536% | 300 | 1,283 | -63.643% |
| 2025-09-19 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -9.342% | 1 | 1,028 | -62.357% |
| 2025-08-08 | 29.3000 | 29.3000 | 29.0000 | 29.0100 | -3.940% | 3 | 1,027 | -65.874% |
| 2025-08-07 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +3.744% | 100 | 1,025 | -67.219% |
| 2025-07-11 | 29.1100 | 29.1100 | 29.1100 | 29.1100 | -12.583% | 1 | 925 | -65.991% |
| 2025-06-23 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -18.761% | 1 | 350 | -70.270% |
| 2025-05-06 | 40.9900 | 40.9900 | 40.9900 | 40.9900 | +5.210% | 1 | 349 | -75.848% |
| 2025-05-01 | 38.9600 | 38.9600 | 38.9600 | 38.9600 | -11.050% | 1 | 349 | -74.589% |
| 2025-04-09 | 43.9700 | 43.9700 | 43.8000 | 43.8000 | -10.135% | 2 | 348 | -77.397% |
| 2025-04-08 | 43.8000 | 48.7400 | 43.8000 | 48.7400 | -1.912% | 6 | 346 | -79.688% |
| 2025-04-07 | 49.6900 | 49.6900 | 49.6900 | 49.6900 | +109.309% | 1 | 342 | -80.076% |
| 2024-11-11 | 23.8300 | 23.8300 | 23.7400 | 23.7400 | -29.134% | 4 | 341 | -58.298% |
| 2024-10-16 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +1.025% | 2 | 17 | -70.448% |
| 2024-10-14 | 33.1600 | 33.1600 | 33.1600 | 33.1600 | -9.151% | 2 | 17 | -70.145% |
| 2024-10-11 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +1.108% | 2 | 17 | -72.877% |
| 2024-05-31 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -2.957% | 2 | 17 | -72.576% |
| 2024-05-21 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -22.371% | 2 | 17 | -73.387% |
| 2024-03-04 | 47.9200 | 47.9200 | 47.9200 | 47.9200 | -2.204% | 1 | 17 | -79.341% |
| 2024-02-29 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -13.808% | 1 | 17 | -79.796% |
| 2024-02-05 | 56.8500 | 56.8500 | 56.8500 | 56.8500 | -9.862% | 1 | 17 | -82.586% |
| 2024-01-19 | 63.0700 | 63.0700 | 63.0700 | 63.0700 | -10.221% | 1 | 17 | -84.303% |
| 2024-01-05 | 70.2500 | 70.2500 | 70.2500 | 70.2500 | -47.928% | 1 | 17 | -85.907% |
| 2023-05-04 | 134.9100 | 134.9100 | 134.9100 | 134.9100 | -1.165% | 200 | 17 | -92.662% |
| 2023-04-26 | 136.5000 | 136.5000 | 136.5000 | 136.5000 | +0.738% | 1 | 17 | -92.747% |
| 2023-04-25 | 135.5000 | 135.5000 | 135.5000 | 135.5000 | +13.866% | 1 | 17 | -92.694% |
| 2023-04-21 | 119.0000 | 119.0000 | 119.0000 | 119.0000 | -7.752% | 1 | 17 | -91.681% |
| 2023-04-14 | 129.0000 | 129.0000 | 129.0000 | 129.0000 | -1.901% | 1 | 17 | -92.326% |
| 2023-04-13 | 131.5000 | 131.5000 | 131.5000 | 131.5000 | -2.880% | 1 | 17 | -92.471% |
| 2023-04-12 | 135.4000 | 135.4000 | 135.4000 | 135.4000 | +2.483% | 1 | 17 | -92.688% |
| 2023-04-03 | 130.0800 | 133.1300 | 130.0800 | 132.1200 | -2.133% | 3 | 17 | -92.507% |
| 2023-03-30 | 135.0000 | 135.0000 | 135.0000 | 135.0000 | -10.000% | 1 | 17 | -92.667% |
| 2023-03-20 | 150.0000 | 150.0000 | 150.0000 | 150.0000 | +14.819% | 1 | 17 | -93.400% |
| 2023-02-02 | 130.6400 | 130.6400 | 130.6400 | 130.6400 | -12.907% | 1 | 17 | -92.422% |
| 2023-01-13 | 150.0000 | 150.0000 | 150.0000 | 150.0000 | -4.337% | 1 | 17 | -93.400% |
| 2023-01-12 | 156.8000 | 156.8000 | 156.8000 | 156.8000 | -10.004% | 15 | 17 | -93.686% |
| 2022-12-20 | 174.2300 | 174.2300 | 174.2300 | 174.2300 | +9.372% | 1 | 17 | -94.318% |
| 2022-12-14 | 159.3000 | 159.3000 | 159.3000 | 159.3000 | +2.378% | 1 | 16 | -93.785% |
| 2022-12-01 | 155.6000 | 155.6000 | 155.6000 | 155.6000 | -0.594% | 3 | 15 | -93.638% |
| 2022-11-30 | 156.5300 | 156.5300 | 156.5300 | 156.5300 | -5.528% | 2 | 12 | -93.675% |
| 2022-11-17 | 165.6900 | 165.6900 | 165.6900 | 165.6900 | -9.056% | 10 | 10 | -94.025% |
| 2022-09-27 | 182.1900 | 182.1900 | 182.1900 | 182.1900 | 0.000% | 1 | 1 | -94.566% |