SPX271217P02800000
SPX Dec 17 2027 2800.00 Put
optionOPRA
EODOct 27, 2026
13.11USD+8.978%(+1.08)4Vol1,230OI
SPX271217P02800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.07 | 13.11 | 13.07 | 13.11 | +8.978% | 4 | 1,232 | 0.000% |
| 2026-10-16 | 12.03 | 12.03 | 12.03 | 12.03 | -1.232% | 2 | 1,231 | +8.978% |
| 2026-10-12 | 12.18 | 12.18 | 12.18 | 12.18 | -2.560% | 2 | 1,231 | +7.635% |
| 2026-10-08 | 12.30 | 12.50 | 12.30 | 12.50 | +2.208% | 28 | 1,254 | +4.880% |
| 2026-10-07 | 12.26 | 12.26 | 12.23 | 12.23 | 0.000% | 4 | 1,252 | +7.195% |
| 2026-10-06 | 12.26 | 12.26 | 12.23 | 12.23 | -4.003% | 2 | 1,251 | +7.195% |
| 2026-09-29 | 12.84 | 12.84 | 12.74 | 12.74 | -0.933% | 2 | 1,250 | +2.904% |
| 2026-09-28 | 12.86 | 12.86 | 12.86 | 12.86 | -6.812% | 2 | 1,249 | +1.944% |
| 2026-09-03 | 13.80 | 13.80 | 13.80 | 13.80 | -1.429% | 1 | 1,249 | -5.000% |
| 2026-09-02 | 14.01 | 14.01 | 14.00 | 14.00 | -4.044% | 2 | 1,249 | -6.357% |
| 2026-09-01 | 14.53 | 14.59 | 14.53 | 14.59 | -4.013% | 206 | 1,249 | -10.144% |
| 2026-08-28 | 15.20 | 15.20 | 15.20 | 15.20 | -8.434% | 1 | 1,249 | -13.750% |
| 2026-08-21 | 16.60 | 16.60 | 16.60 | 16.60 | -0.599% | 5 | 1,249 | -21.024% |
| 2026-08-19 | 16.70 | 16.70 | 16.70 | 16.70 | -0.299% | 5 | 1,249 | -21.497% |
| 2026-08-14 | 16.72 | 16.75 | 16.72 | 16.75 | -23.516% | 2 | 1,249 | -21.731% |
| 2026-07-17 | 21.90 | 21.90 | 21.90 | 21.90 | +8.955% | 21 | 1,164 | -40.137% |
| 2026-07-02 | 20.10 | 20.10 | 20.10 | 20.10 | -5.855% | 67 | 1,097 | -34.776% |
| 2026-06-15 | 21.35 | 21.35 | 21.35 | 21.35 | +0.235% | 3 | 1,100 | -38.595% |
| 2026-06-04 | 21.30 | 21.30 | 21.30 | 21.30 | -0.467% | 43 | 1,057 | -38.451% |
| 2026-06-01 | 21.40 | 21.40 | 21.40 | 21.40 | -11.934% | 1 | 1,057 | -38.738% |
| 2026-05-18 | 24.20 | 24.30 | 24.00 | 24.30 | -1.260% | 157 | 919 | -46.049% |
| 2026-05-08 | 25.08 | 25.08 | 24.61 | 24.61 | -2.457% | 9 | 919 | -46.729% |
| 2026-05-07 | 25.53 | 25.53 | 25.20 | 25.23 | -1.252% | 21 | 923 | -48.038% |
| 2026-05-06 | 25.85 | 25.85 | 25.55 | 25.55 | -2.667% | 3 | 921 | -48.689% |
| 2026-05-05 | 26.13 | 26.47 | 26.13 | 26.25 | +0.575% | 9 | 912 | -50.057% |
| 2026-05-01 | 25.80 | 26.10 | 25.80 | 26.10 | -0.571% | 8 | 904 | -49.770% |
| 2026-04-30 | 26.25 | 26.25 | 26.25 | 26.25 | -3.208% | 13 | 904 | -50.057% |
| 2026-04-27 | 27.12 | 27.12 | 27.12 | 27.12 | -0.074% | 3 | 891 | -51.659% |
| 2026-04-23 | 27.39 | 27.39 | 27.14 | 27.14 | -22.011% | 4 | 888 | -51.695% |
| 2026-04-07 | 34.80 | 34.80 | 34.80 | 34.80 | -14.706% | 1 | 888 | -62.328% |
| 2026-03-30 | 40.20 | 40.80 | 39.62 | 40.80 | +13.019% | 110 | 888 | -67.868% |
| 2026-03-18 | 36.10 | 36.10 | 36.10 | 36.10 | +3.143% | 10 | 888 | -63.684% |
| 2026-03-10 | 35.00 | 35.10 | 34.90 | 35.00 | +6.707% | 9 | 878 | -62.543% |
| 2026-02-27 | 32.80 | 32.80 | 32.80 | 32.80 | +0.306% | 26 | 878 | -60.030% |
| 2026-02-23 | 32.60 | 32.80 | 32.60 | 32.70 | 0.000% | 168 | 854 | -59.908% |
| 2026-02-12 | 32.70 | 32.70 | 32.70 | 32.70 | +7.566% | 20 | 698 | -59.908% |
| 2026-02-11 | 30.50 | 30.50 | 30.40 | 30.40 | +4.431% | 5 | 678 | -56.875% |
| 2026-02-09 | 29.11 | 29.11 | 29.11 | 29.11 | -5.179% | 2 | 678 | -54.964% |
| 2026-02-04 | 30.70 | 30.70 | 30.70 | 30.70 | +4.778% | 2 | 678 | -57.296% |
| 2026-01-30 | 29.30 | 29.30 | 29.30 | 29.30 | +4.643% | 10 | 678 | -55.256% |
| 2026-01-22 | 28.00 | 28.00 | 28.00 | 28.00 | +0.358% | 5 | 678 | -53.179% |
| 2026-01-16 | 28.40 | 28.50 | 27.80 | 27.90 | -2.448% | 23 | 669 | -53.011% |
| 2026-01-15 | 30.00 | 30.10 | 28.60 | 28.60 | -5.611% | 65 | 669 | -54.161% |
| 2026-01-13 | 30.30 | 30.30 | 30.30 | 30.30 | -12.680% | 8 | 657 | -56.733% |
| 2025-09-11 | 34.70 | 34.70 | 34.70 | 34.70 | -5.962% | 1 | 326 | -62.219% |
| 2025-09-03 | 37.00 | 37.00 | 36.40 | 36.90 | +4.533% | 43 | 327 | -64.472% |
| 2025-08-28 | 35.40 | 35.40 | 35.30 | 35.30 | -2.808% | 3 | 301 | -62.861% |
| 2025-08-12 | 36.32 | 36.32 | 36.32 | 36.32 | +2.890% | 1 | 301 | -63.904% |
| 2025-07-25 | 35.30 | 35.30 | 35.30 | 35.30 | -4.076% | 1 | 302 | -62.861% |
| 2025-07-10 | 36.80 | 36.80 | 36.80 | 36.80 | -7.769% | 4 | 301 | -64.375% |
| 2025-06-11 | 39.90 | 39.90 | 39.90 | 39.90 | -21.596% | 1 | 301 | -67.143% |
| 2025-05-09 | 50.89 | 50.89 | 50.89 | 50.89 | -3.251% | 40 | 302 | -74.239% |
| 2025-05-01 | 52.60 | 52.60 | 52.60 | 52.60 | -12.755% | 1 | 302 | -75.076% |
| 2025-04-15 | 60.02 | 60.29 | 60.02 | 60.29 | -20.357% | 10 | 302 | -78.255% |
| 2025-04-10 | 59.25 | 75.70 | 59.25 | 75.70 | +31.652% | 11 | 312 | -82.682% |
| 2025-04-08 | 57.80 | 57.95 | 57.50 | 57.50 | -26.263% | 20 | 301 | -77.200% |
| 2025-04-07 | 77.98 | 77.98 | 77.98 | 77.98 | +7.856% | 14 | 295 | -83.188% |
| 2025-04-04 | 68.80 | 72.30 | 68.80 | 72.30 | +48.156% | 6 | 309 | -81.867% |
| 2025-04-03 | 48.80 | 48.80 | 48.80 | 48.80 | +12.858% | 2 | 310 | -73.135% |
| 2025-03-31 | 43.24 | 43.24 | 43.24 | 43.24 | +9.524% | 1 | 310 | -69.681% |
| 2025-03-27 | 38.98 | 39.48 | 38.98 | 39.48 | -0.804% | 14 | 311 | -66.793% |
| 2025-03-26 | 39.80 | 39.80 | 39.80 | 39.80 | -1.241% | 1 | 297 | -67.060% |
| 2025-03-21 | 40.30 | 40.30 | 40.30 | 40.30 | -12.009% | 110 | 297 | -67.469% |
| 2025-03-13 | 45.80 | 45.80 | 45.80 | 45.80 | -2.158% | 1 | 263 | -71.376% |
| 2025-03-10 | 46.80 | 46.81 | 46.80 | 46.81 | +14.730% | 6 | 263 | -71.993% |
| 2025-03-04 | 40.80 | 40.80 | 40.80 | 40.80 | +8.800% | 3 | 272 | -67.868% |
| 2025-02-03 | 37.50 | 37.50 | 37.50 | 37.50 | +8.696% | 3 | 272 | -65.040% |
| 2025-01-21 | 34.50 | 34.50 | 34.50 | 34.50 | -0.576% | 13 | 269 | -62.000% |
| 2025-01-17 | 34.70 | 34.70 | 34.70 | 34.70 | +1.019% | 6 | 269 | -62.219% |
| 2025-01-03 | 34.35 | 34.35 | 34.35 | 34.35 | -4.318% | 16 | 269 | -61.834% |
| 2024-12-31 | 35.90 | 35.90 | 35.90 | 35.90 | +12.893% | 8 | 269 | -63.482% |
| 2024-12-04 | 31.80 | 31.80 | 31.80 | 31.80 | -1.548% | 1 | 269 | -58.774% |
| 2024-12-03 | 32.30 | 32.30 | 32.30 | 32.30 | -1.824% | 1 | 268 | -59.412% |
| 2024-11-07 | 32.90 | 32.90 | 32.90 | 32.90 | -18.966% | 2 | 268 | -60.152% |
| 2024-10-25 | 40.60 | 40.60 | 40.60 | 40.60 | -12.330% | 2 | 189 | -67.709% |
| 2024-10-11 | 46.31 | 46.31 | 46.31 | 46.31 | -0.878% | 2 | 189 | -71.691% |
| 2024-10-09 | 46.72 | 46.72 | 46.72 | 46.72 | -4.828% | 2 | 189 | -71.939% |
| 2024-10-08 | 48.43 | 49.09 | 48.43 | 49.09 | +1.846% | 6 | 189 | -73.294% |
| 2024-08-30 | 48.20 | 48.20 | 48.20 | 48.20 | -3.407% | 2 | 189 | -72.801% |
| 2024-08-22 | 49.90 | 49.90 | 49.90 | 49.90 | +13.409% | 12 | 189 | -73.727% |
| 2024-08-19 | 44.50 | 44.50 | 44.00 | 44.00 | -26.050% | 24 | 189 | -70.205% |
| 2024-08-06 | 59.50 | 59.50 | 59.50 | 59.50 | +23.137% | 12 | 189 | -77.966% |
| 2024-07-18 | 48.32 | 48.32 | 48.32 | 48.32 | +8.829% | 6 | 189 | -72.868% |
| 2024-07-16 | 44.60 | 44.60 | 44.40 | 44.40 | -32.214% | 6 | 189 | -70.473% |
| 2024-03-22 | 65.50 | 65.50 | 65.50 | 65.50 | -26.239% | 2 | 189 | -79.985% |
| 2024-01-10 | 88.80 | 88.80 | 88.80 | 88.80 | -8.454% | 1 | 189 | -85.236% |
| 2023-11-21 | 97.00 | 97.00 | 97.00 | 97.00 | -25.442% | 1 | 189 | -86.485% |
| 2023-08-18 | 130.10 | 130.10 | 130.10 | 130.10 | +1.641% | 1 | 189 | -89.923% |
| 2023-08-08 | 128.00 | 128.00 | 128.00 | 128.00 | -1.538% | 1 | 189 | -89.758% |
| 2023-06-28 | 130.00 | 130.00 | 130.00 | 130.00 | -3.704% | 1 | 189 | -89.915% |
| 2023-06-22 | 135.00 | 135.00 | 135.00 | 135.00 | +3.846% | 1 | 189 | -90.289% |
| 2023-06-21 | 130.00 | 130.00 | 130.00 | 130.00 | -0.839% | 4 | 189 | -89.915% |
| 2023-06-16 | 131.10 | 131.10 | 131.10 | 131.10 | +1.628% | 1 | 189 | -90.000% |
| 2023-06-14 | 130.00 | 130.00 | 129.00 | 129.00 | -5.272% | 2 | 189 | -89.837% |
| 2023-06-09 | 136.18 | 136.18 | 136.18 | 136.18 | +0.874% | 5 | 189 | -90.373% |
| 2023-06-07 | 135.00 | 135.00 | 135.00 | 135.00 | -12.903% | 5 | 189 | -90.289% |
| 2023-05-31 | 155.00 | 155.00 | 155.00 | 155.00 | 0.000% | 3 | 189 | -91.542% |
| 2023-05-19 | 155.00 | 155.00 | 155.00 | 155.00 | -4.356% | 2 | 189 | -91.542% |
| 2023-05-18 | 162.06 | 162.06 | 162.06 | 162.06 | -6.416% | 3 | 189 | -91.910% |
| 2023-05-16 | 173.17 | 173.17 | 173.17 | 173.17 | +1.865% | 2 | 189 | -92.429% |
| 2023-05-12 | 170.00 | 170.00 | 170.00 | 170.00 | +3.030% | 1 | 189 | -92.288% |
| 2023-05-08 | 165.00 | 165.00 | 165.00 | 165.00 | -5.714% | 1 | 189 | -92.055% |
| 2023-04-25 | 180.00 | 180.00 | 175.00 | 175.00 | -2.778% | 2 | 189 | -92.509% |
| 2023-04-10 | 180.00 | 180.00 | 180.00 | 180.00 | 0.000% | 1 | 189 | -92.717% |
| 2023-03-29 | 180.00 | 180.00 | 180.00 | 180.00 | -10.000% | 6 | 189 | -92.717% |
| 2023-03-20 | 205.00 | 205.00 | 200.00 | 200.00 | 0.000% | 5 | 189 | -93.445% |
| 2023-03-17 | 195.00 | 200.00 | 195.00 | 200.00 | +24.208% | 5 | 189 | -93.445% |
| 2023-02-08 | 161.02 | 161.02 | 161.02 | 161.02 | -8.511% | 5 | 189 | -91.858% |
| 2023-01-30 | 176.00 | 176.00 | 176.00 | 176.00 | -16.564% | 1 | 189 | -92.551% |
| 2022-11-01 | 210.94 | 210.94 | 210.94 | 210.94 | -8.079% | 2 | 189 | -93.785% |
| 2022-09-06 | 229.65 | 229.65 | 229.48 | 229.48 | 0.000% | 2 | 191 | -94.287% |