SPX271217P02600000
SPX Dec 17 2027 2600.00 Put
optionOPRA
EODOct 27, 2026
10.84USD+4.231%(+0.44)8Vol1,210OI
SPX271217P02600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.93 | 10.93 | 10.83 | 10.84 | +4.231% | 8 | 1,208 | 0.000% |
| 2026-10-21 | 10.40 | 10.40 | 10.40 | 10.40 | 0.000% | 1 | 1,207 | +4.231% |
| 2026-10-15 | 10.40 | 10.40 | 10.40 | 10.40 | +0.971% | 1 | 1,206 | +4.231% |
| 2026-10-14 | 10.30 | 10.30 | 10.30 | 10.30 | +3.000% | 3 | 1,203 | +5.243% |
| 2026-10-13 | 10.00 | 10.00 | 10.00 | 10.00 | -2.913% | 1 | 1,202 | +8.400% |
| 2026-10-09 | 10.30 | 10.30 | 10.30 | 10.30 | -7.291% | 1 | 1,202 | +5.243% |
| 2026-10-01 | 11.15 | 11.15 | 11.11 | 11.11 | +1.740% | 183 | 1,022 | -2.430% |
| 2026-09-22 | 10.84 | 10.92 | 10.84 | 10.92 | -7.458% | 102 | 1,049 | -0.733% |
| 2026-09-11 | 11.80 | 11.80 | 11.80 | 11.80 | -4.065% | 2 | 1,047 | -8.136% |
| 2026-09-10 | 12.30 | 12.30 | 12.30 | 12.30 | +2.500% | 1 | 1,046 | -11.870% |
| 2026-09-09 | 12.00 | 12.20 | 12.00 | 12.00 | +3.359% | 3 | 1,043 | -9.667% |
| 2026-09-08 | 11.62 | 11.62 | 11.61 | 11.61 | +3.661% | 4 | 1,041 | -6.632% |
| 2026-09-04 | 11.20 | 11.20 | 11.20 | 11.20 | -3.448% | 1 | 1,041 | -3.214% |
| 2026-09-03 | 11.60 | 11.60 | 11.60 | 11.60 | -17.143% | 1 | 1,041 | -6.552% |
| 2026-08-19 | 14.10 | 14.10 | 14.00 | 14.00 | -0.143% | 2 | 1,040 | -22.571% |
| 2026-08-14 | 14.10 | 14.10 | 14.00 | 14.02 | +0.143% | 349 | 1,012 | -22.682% |
| 2026-08-13 | 14.00 | 14.00 | 14.00 | 14.00 | -10.371% | 280 | 732 | -22.571% |
| 2026-08-03 | 16.10 | 16.10 | 15.57 | 15.62 | -11.250% | 3 | 732 | -30.602% |
| 2026-07-24 | 17.60 | 17.60 | 17.60 | 17.60 | +2.624% | 4 | 535 | -38.409% |
| 2026-07-06 | 17.15 | 17.15 | 17.15 | 17.15 | -11.598% | 3 | 538 | -36.793% |
| 2026-06-08 | 19.40 | 19.40 | 19.40 | 19.40 | -5.088% | 4 | 534 | -44.124% |
| 2026-06-05 | 20.52 | 20.52 | 20.44 | 20.44 | +13.745% | 2 | 535 | -46.967% |
| 2026-06-04 | 17.80 | 17.97 | 17.80 | 17.97 | -3.698% | 5 | 535 | -39.677% |
| 2026-06-03 | 18.70 | 18.70 | 18.66 | 18.66 | +1.303% | 2 | 535 | -41.908% |
| 2026-06-02 | 18.42 | 18.42 | 18.42 | 18.42 | -1.233% | 40 | 535 | -41.151% |
| 2026-05-28 | 18.78 | 18.78 | 18.61 | 18.65 | -3.167% | 4 | 534 | -41.877% |
| 2026-05-26 | 19.24 | 19.26 | 19.24 | 19.26 | -13.243% | 2 | 534 | -43.718% |
| 2026-04-30 | 22.20 | 22.20 | 22.20 | 22.20 | -6.762% | 10 | 534 | -51.171% |
| 2026-04-21 | 23.81 | 23.81 | 23.81 | 23.81 | -0.168% | 3 | 534 | -54.473% |
| 2026-04-14 | 23.85 | 23.85 | 23.85 | 23.85 | -13.587% | 3 | 534 | -54.549% |
| 2026-04-06 | 27.60 | 27.60 | 27.60 | 27.60 | -2.817% | 1 | 531 | -60.725% |
| 2026-04-01 | 28.40 | 28.40 | 28.40 | 28.40 | -13.913% | 1 | 531 | -61.831% |
| 2026-03-30 | 32.99 | 32.99 | 32.99 | 32.99 | +8.520% | 3 | 531 | -67.142% |
| 2026-03-18 | 30.40 | 30.40 | 30.40 | 30.40 | +16.923% | 5 | 534 | -64.342% |
| 2026-02-25 | 26.00 | 26.00 | 26.00 | 26.00 | -1.664% | 1 | 529 | -58.308% |
| 2026-02-24 | 26.50 | 26.50 | 26.44 | 26.44 | -2.794% | 2 | 529 | -59.002% |
| 2026-02-23 | 27.20 | 27.20 | 27.20 | 27.20 | +4.215% | 1 | 530 | -60.147% |
| 2026-02-20 | 25.90 | 26.10 | 25.90 | 26.10 | +2.353% | 40 | 571 | -58.467% |
| 2026-02-11 | 25.00 | 25.60 | 25.00 | 25.50 | +0.196% | 110 | 546 | -57.490% |
| 2026-02-06 | 25.66 | 25.66 | 25.45 | 25.45 | +9.227% | 2 | 493 | -57.407% |
| 2026-01-22 | 23.30 | 23.30 | 23.30 | 23.30 | +0.866% | 6 | 495 | -53.476% |
| 2026-01-16 | 23.70 | 23.70 | 23.10 | 23.10 | -2.532% | 21 | 468 | -53.074% |
| 2026-01-15 | 24.80 | 24.80 | 23.70 | 23.70 | -6.287% | 41 | 468 | -54.262% |
| 2026-01-13 | 25.29 | 25.29 | 25.29 | 25.29 | +3.267% | 2 | 454 | -57.137% |
| 2026-01-12 | 24.48 | 24.49 | 24.48 | 24.49 | -1.962% | 3 | 456 | -55.737% |
| 2026-01-06 | 24.98 | 24.98 | 24.98 | 24.98 | -12.657% | 2 | 453 | -56.605% |
| 2025-12-15 | 28.60 | 28.60 | 28.60 | 28.60 | -0.383% | 17 | 451 | -62.098% |
| 2025-10-29 | 28.71 | 28.71 | 28.71 | 28.71 | -14.068% | 4 | 434 | -62.243% |
| 2025-10-10 | 33.41 | 33.41 | 33.41 | 33.41 | +10.997% | 1 | 434 | -67.555% |
| 2025-09-08 | 30.10 | 30.10 | 30.10 | 30.10 | -3.278% | 1 | 430 | -63.987% |
| 2025-07-09 | 31.12 | 31.12 | 31.12 | 31.12 | -10.652% | 25 | 429 | -65.167% |
| 2025-06-16 | 34.83 | 34.83 | 34.83 | 34.83 | +2.683% | 10 | 454 | -68.877% |
| 2025-06-06 | 33.92 | 33.92 | 33.92 | 33.92 | -14.170% | 2 | 454 | -68.042% |
| 2025-05-23 | 39.52 | 39.52 | 39.52 | 39.52 | +13.238% | 2 | 453 | -72.571% |
| 2025-05-20 | 34.90 | 34.90 | 34.90 | 34.90 | -5.369% | 5 | 453 | -68.940% |
| 2025-05-12 | 36.88 | 36.88 | 36.88 | 36.88 | -24.735% | 10 | 453 | -70.607% |
| 2025-04-30 | 49.00 | 49.00 | 49.00 | 49.00 | -7.687% | 1 | 453 | -77.878% |
| 2025-04-22 | 53.08 | 53.08 | 53.08 | 53.08 | +60.508% | 1 | 454 | -79.578% |
| 2025-03-26 | 33.07 | 33.07 | 33.07 | 33.07 | +5.285% | 30 | 453 | -67.221% |
| 2025-03-24 | 32.90 | 32.90 | 31.41 | 31.41 | -16.016% | 5 | 423 | -65.489% |
| 2025-03-14 | 37.40 | 37.40 | 37.40 | 37.40 | +32.155% | 2 | 428 | -71.016% |
| 2025-02-20 | 28.30 | 28.30 | 28.30 | 28.30 | 0.000% | 2 | 429 | -61.696% |
| 2025-02-14 | 28.30 | 28.30 | 28.30 | 28.30 | +1.579% | 8 | 435 | -61.696% |
| 2025-01-03 | 27.94 | 28.00 | 27.86 | 27.86 | -1.241% | 46 | 435 | -61.091% |
| 2024-12-13 | 28.21 | 28.21 | 28.21 | 28.21 | -26.784% | 20 | 421 | -61.574% |
| 2024-10-11 | 38.53 | 38.53 | 38.53 | 38.53 | -10.810% | 2 | 422 | -71.866% |
| 2024-05-09 | 43.20 | 43.20 | 43.20 | 43.20 | -20.501% | 40 | 151 | -74.907% |
| 2024-03-13 | 54.34 | 54.34 | 54.34 | 54.34 | -0.694% | 1 | 151 | -80.052% |
| 2024-03-08 | 54.72 | 54.72 | 54.72 | 54.72 | -0.509% | 2 | 151 | -80.190% |
| 2024-02-26 | 55.00 | 55.00 | 55.00 | 55.00 | -6.780% | 1 | 151 | -80.291% |
| 2024-02-09 | 59.00 | 59.00 | 59.00 | 59.00 | -40.350% | 1 | 151 | -81.627% |
| 2023-10-26 | 98.91 | 98.91 | 98.91 | 98.91 | +2.233% | 27 | 151 | -89.041% |
| 2023-10-25 | 96.75 | 96.75 | 96.75 | 96.75 | +13.158% | 1 | 151 | -88.796% |
| 2023-09-19 | 85.50 | 85.50 | 85.50 | 85.50 | -11.417% | 250 | 151 | -87.322% |
| 2023-08-24 | 96.52 | 96.52 | 96.52 | 96.52 | -2.525% | 1 | 151 | -88.769% |
| 2023-08-22 | 98.90 | 99.02 | 98.90 | 99.02 | -9.793% | 3 | 151 | -89.053% |
| 2023-08-17 | 109.77 | 109.77 | 109.77 | 109.77 | +0.586% | 1 | 151 | -90.125% |
| 2023-08-16 | 108.71 | 109.13 | 108.56 | 109.13 | +4.923% | 6 | 151 | -90.067% |
| 2023-08-14 | 106.17 | 106.17 | 104.01 | 104.01 | -4.936% | 3 | 151 | -89.578% |
| 2023-08-10 | 111.50 | 111.50 | 109.41 | 109.41 | +1.249% | 8 | 151 | -90.092% |
| 2023-08-07 | 108.09 | 108.09 | 108.06 | 108.06 | +3.734% | 2 | 151 | -89.969% |
| 2023-07-24 | 104.77 | 104.77 | 104.17 | 104.17 | -26.620% | 2 | 151 | -89.594% |
| 2023-05-16 | 141.96 | 141.96 | 141.96 | 141.96 | -20.027% | 1 | 151 | -92.364% |
| 2023-01-19 | 177.51 | 177.51 | 177.51 | 177.51 | +0.493% | 1 | 151 | -93.893% |
| 2022-11-01 | 176.64 | 176.64 | 176.64 | 176.64 | -18.290% | 5 | 151 | -93.863% |
| 2022-10-12 | 216.18 | 216.18 | 216.18 | 216.18 | +11.819% | 1 | 156 | -94.986% |
| 2022-09-02 | 193.33 | 193.33 | 193.33 | 193.33 | -0.366% | 1 | 154 | -94.393% |
| 2022-08-31 | 190.92 | 194.04 | 190.92 | 194.04 | -0.206% | 2 | 154 | -94.414% |
| 2022-08-30 | 190.88 | 194.44 | 190.88 | 194.44 | 0.000% | 2 | 152 | -94.425% |