SPX271217P02700000
SPX Dec 17 2027 2700.00 Put
optionOPRA
EODOct 20, 2026
11.71USD+3.628%(+0.41)132Vol1,677OI
SPX271217P02700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 11.74 | 11.75 | 11.71 | 11.71 | +3.628% | 132 | 1,678 | 0.000% |
| 2026-10-14 | 11.30 | 11.30 | 11.30 | 11.30 | +0.444% | 2 | 1,676 | +3.628% |
| 2026-10-09 | 11.25 | 11.25 | 11.25 | 11.25 | +1.443% | 1 | 1,679 | +4.089% |
| 2026-10-07 | 11.13 | 11.13 | 11.09 | 11.09 | -5.214% | 2 | 1,678 | +5.591% |
| 2026-10-05 | 11.70 | 11.70 | 11.70 | 11.70 | -3.624% | 1 | 1,677 | +0.085% |
| 2026-10-01 | 12.14 | 12.14 | 12.14 | 12.14 | -12.662% | 1 | 1,676 | -3.542% |
| 2026-08-28 | 13.94 | 13.94 | 13.90 | 13.90 | -10.323% | 10 | 1,678 | -15.755% |
| 2026-08-17 | 15.50 | 15.50 | 15.50 | 15.50 | -9.144% | 4 | 1,682 | -24.452% |
| 2026-08-03 | 16.97 | 17.06 | 16.93 | 17.06 | -10.211% | 102 | 1,682 | -31.360% |
| 2026-07-07 | 19.00 | 19.00 | 19.00 | 19.00 | -5.473% | 109 | 1,573 | -38.368% |
| 2026-06-15 | 19.68 | 20.10 | 19.68 | 20.10 | -0.050% | 7 | 1,572 | -41.741% |
| 2026-06-02 | 20.16 | 20.16 | 20.11 | 20.11 | -1.566% | 2 | 1,572 | -41.770% |
| 2026-05-28 | 20.47 | 20.47 | 20.43 | 20.43 | -0.341% | 80 | 1,573 | -42.682% |
| 2026-05-26 | 20.50 | 20.50 | 20.50 | 20.50 | -18.033% | 1 | 1,573 | -42.878% |
| 2026-05-04 | 24.21 | 25.01 | 24.21 | 25.01 | +4.295% | 40 | 1,573 | -53.179% |
| 2026-05-01 | 23.70 | 23.98 | 23.70 | 23.98 | -0.704% | 25 | 1,578 | -51.168% |
| 2026-04-30 | 24.72 | 24.72 | 24.15 | 24.15 | -3.439% | 16 | 1,578 | -51.511% |
| 2026-04-29 | 24.80 | 25.08 | 24.41 | 25.01 | -1.380% | 7 | 1,587 | -53.179% |
| 2026-04-28 | 25.18 | 25.36 | 25.18 | 25.36 | -0.197% | 3 | 1,580 | -53.825% |
| 2026-04-23 | 25.04 | 25.79 | 25.04 | 25.41 | -1.167% | 5 | 1,577 | -53.916% |
| 2026-04-20 | 25.71 | 25.71 | 25.71 | 25.71 | +1.822% | 3 | 1,573 | -54.454% |
| 2026-04-17 | 25.25 | 25.25 | 25.25 | 25.25 | -9.821% | 20 | 1,570 | -53.624% |
| 2026-04-13 | 28.00 | 28.00 | 28.00 | 28.00 | -7.895% | 1 | 1,570 | -58.179% |
| 2026-04-06 | 30.40 | 30.40 | 30.40 | 30.40 | -17.234% | 2 | 1,569 | -61.480% |
| 2026-03-30 | 36.85 | 36.85 | 36.73 | 36.73 | +10.633% | 2 | 1,569 | -68.119% |
| 2026-03-18 | 33.20 | 33.20 | 33.10 | 33.20 | +0.302% | 24 | 1,569 | -64.729% |
| 2026-03-13 | 32.40 | 33.10 | 32.40 | 33.10 | +13.356% | 131 | 1,545 | -64.622% |
| 2026-03-04 | 29.20 | 29.20 | 29.20 | 29.20 | +2.098% | 77 | 1,419 | -59.897% |
| 2026-02-26 | 28.40 | 28.60 | 28.40 | 28.60 | -4.348% | 2 | 1,358 | -59.056% |
| 2026-02-17 | 31.00 | 31.00 | 29.90 | 29.90 | +7.168% | 157 | 1,359 | -60.836% |
| 2026-02-11 | 27.90 | 27.90 | 27.90 | 27.90 | +9.843% | 1 | 1,279 | -58.029% |
| 2026-01-22 | 25.40 | 25.40 | 25.40 | 25.40 | -0.392% | 5 | 1,279 | -53.898% |
| 2026-01-16 | 26.00 | 26.00 | 25.50 | 25.50 | -2.672% | 6 | 1,268 | -54.078% |
| 2026-01-15 | 27.10 | 27.10 | 26.00 | 26.20 | -4.029% | 36 | 1,268 | -55.305% |
| 2026-01-06 | 27.30 | 27.30 | 27.30 | 27.30 | -0.474% | 2 | 1,239 | -57.106% |
| 2026-01-05 | 27.43 | 27.43 | 27.43 | 27.43 | -2.036% | 1 | 1,235 | -57.310% |
| 2025-12-31 | 28.00 | 28.00 | 28.00 | 28.00 | -13.846% | 1 | 1,235 | -58.179% |
| 2025-11-10 | 32.50 | 32.60 | 32.50 | 32.50 | -11.444% | 79 | 1,235 | -63.969% |
| 2025-11-07 | 36.70 | 36.70 | 36.70 | 36.70 | +12.923% | 2 | 1,235 | -68.093% |
| 2025-11-05 | 32.50 | 32.50 | 32.50 | 32.50 | +6.209% | 3 | 1,233 | -63.969% |
| 2025-10-28 | 30.60 | 30.60 | 30.60 | 30.60 | -4.673% | 2 | 1,233 | -61.732% |
| 2025-09-25 | 32.10 | 32.10 | 32.10 | 32.10 | -5.865% | 79 | 991 | -63.520% |
| 2025-09-03 | 33.40 | 34.10 | 33.40 | 34.10 | +4.923% | 3 | 971 | -65.660% |
| 2025-08-28 | 32.70 | 32.70 | 32.50 | 32.50 | -7.010% | 3 | 971 | -63.969% |
| 2025-07-15 | 34.95 | 34.95 | 34.95 | 34.95 | +3.648% | 100 | 1,071 | -66.495% |
| 2025-07-09 | 34.10 | 34.10 | 33.72 | 33.72 | -7.869% | 26 | 1,046 | -65.273% |
| 2025-06-27 | 36.60 | 36.60 | 36.60 | 36.60 | -3.760% | 1 | 1,067 | -68.005% |
| 2025-06-16 | 38.03 | 38.03 | 38.03 | 38.03 | +1.332% | 10 | 1,067 | -69.209% |
| 2025-06-10 | 37.53 | 37.53 | 37.53 | 37.53 | -1.754% | 1 | 1,067 | -68.798% |
| 2025-05-20 | 38.20 | 38.20 | 38.20 | 38.20 | -5.749% | 5 | 1,068 | -69.346% |
| 2025-05-12 | 40.53 | 40.53 | 40.53 | 40.53 | -13.193% | 10 | 1,068 | -71.108% |
| 2025-05-09 | 46.69 | 46.69 | 46.69 | 46.69 | -5.217% | 40 | 1,068 | -74.920% |
| 2025-05-06 | 49.26 | 49.26 | 49.26 | 49.26 | -10.664% | 1 | 1,068 | -76.228% |
| 2025-04-15 | 54.87 | 55.14 | 54.87 | 55.14 | +1.828% | 10 | 1,067 | -78.763% |
| 2025-04-10 | 53.65 | 54.15 | 53.65 | 54.15 | +3.935% | 10 | 1,077 | -78.375% |
| 2025-04-08 | 52.40 | 52.50 | 52.10 | 52.10 | +28.642% | 20 | 1,067 | -77.524% |
| 2025-03-14 | 40.50 | 40.50 | 40.50 | 40.50 | +29.600% | 2 | 1,047 | -71.086% |
| 2024-12-13 | 31.25 | 31.25 | 31.25 | 31.25 | +6.838% | 20 | 947 | -62.528% |
| 2024-11-25 | 29.25 | 29.25 | 29.25 | 29.25 | -35.000% | 22 | 957 | -59.966% |
| 2024-08-14 | 45.00 | 45.00 | 45.00 | 45.00 | -38.415% | 2 | 277 | -73.978% |
| 2024-08-05 | 73.07 | 73.07 | 73.07 | 73.07 | +62.018% | 2 | 277 | -83.974% |
| 2024-05-28 | 45.10 | 45.10 | 45.10 | 45.10 | -59.082% | 2 | 277 | -74.035% |
| 2023-10-26 | 110.22 | 110.22 | 110.22 | 110.22 | +4.030% | 27 | 277 | -89.376% |
| 2023-10-25 | 105.95 | 105.95 | 105.95 | 105.95 | +2.268% | 1 | 277 | -88.948% |
| 2023-09-11 | 103.60 | 103.60 | 103.60 | 103.60 | -1.913% | 1 | 277 | -88.697% |
| 2023-08-24 | 105.62 | 105.62 | 105.62 | 105.62 | -2.583% | 1 | 277 | -88.913% |
| 2023-08-22 | 108.25 | 108.42 | 108.25 | 108.42 | -9.173% | 3 | 277 | -89.199% |
| 2023-08-17 | 119.37 | 119.37 | 119.37 | 119.37 | +0.497% | 1 | 277 | -90.190% |
| 2023-08-16 | 118.26 | 118.78 | 118.16 | 118.78 | +4.920% | 6 | 277 | -90.141% |
| 2023-08-14 | 115.47 | 115.47 | 113.21 | 113.21 | -4.472% | 3 | 277 | -89.656% |
| 2023-08-10 | 121.25 | 121.25 | 118.51 | 118.51 | +0.851% | 8 | 277 | -90.119% |
| 2023-08-07 | 117.54 | 117.54 | 117.51 | 117.51 | +3.515% | 2 | 277 | -90.035% |
| 2023-07-24 | 114.17 | 114.17 | 113.52 | 113.52 | +0.460% | 2 | 277 | -89.685% |
| 2023-07-06 | 113.00 | 113.00 | 113.00 | 113.00 | -29.020% | 1 | 277 | -89.637% |
| 2023-03-29 | 159.20 | 159.20 | 159.20 | 159.20 | -13.619% | 1 | 277 | -92.644% |
| 2023-01-23 | 184.30 | 184.30 | 184.30 | 184.30 | -2.641% | 1 | 277 | -93.646% |
| 2023-01-19 | 189.30 | 189.30 | 189.30 | 189.30 | -10.369% | 1 | 277 | -93.814% |
| 2022-12-16 | 211.20 | 211.20 | 211.20 | 211.20 | +11.610% | 1 | 277 | -94.455% |
| 2022-12-01 | 189.23 | 189.23 | 189.23 | 189.23 | -1.438% | 1 | 276 | -93.812% |
| 2022-11-01 | 191.99 | 191.99 | 191.99 | 191.99 | -9.225% | 2 | 275 | -93.901% |
| 2022-09-07 | 211.50 | 211.50 | 211.50 | 211.50 | -0.226% | 1 | 277 | -94.463% |
| 2022-09-06 | 212.15 | 212.15 | 211.98 | 211.98 | +9.494% | 2 | 277 | -94.476% |
| 2022-08-12 | 193.60 | 193.60 | 193.60 | 193.60 | 0.000% | 1 | 276 | -93.951% |