SPX271217P05050000
SPX Dec 17 2027 5050.00 Put
optionOPRA
EODOct 28, 2026
64.80USD+4.013%(+2.50)1Vol387OI
SPX271217P05050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.80 | 64.80 | 64.80 | 64.80 | +4.013% | 1 | 386 | 0.000% |
| 2026-10-21 | 62.30 | 62.30 | 62.30 | 62.30 | -5.620% | 1 | 386 | +4.013% |
| 2026-10-19 | 65.93 | 66.01 | 65.93 | 66.01 | +2.341% | 2 | 386 | -1.833% |
| 2026-10-14 | 64.10 | 64.50 | 64.00 | 64.50 | +5.220% | 24 | 367 | +0.465% |
| 2026-10-13 | 61.30 | 61.30 | 61.30 | 61.30 | +0.657% | 4 | 367 | +5.710% |
| 2026-10-12 | 60.90 | 60.90 | 60.90 | 60.90 | -1.136% | 5 | 367 | +6.404% |
| 2026-10-09 | 61.60 | 61.60 | 61.60 | 61.60 | -2.532% | 2 | 367 | +5.195% |
| 2026-10-08 | 63.20 | 63.20 | 63.20 | 63.20 | +2.431% | 3 | 367 | +2.532% |
| 2026-10-07 | 61.70 | 61.70 | 61.70 | 61.70 | -4.207% | 4 | 367 | +5.024% |
| 2026-09-29 | 64.36 | 64.65 | 64.36 | 64.41 | -1.060% | 242 | 341 | +0.605% |
| 2026-09-23 | 64.10 | 65.10 | 64.00 | 65.10 | -0.306% | 22 | 320 | -0.461% |
| 2026-09-21 | 65.30 | 65.30 | 65.30 | 65.30 | -2.537% | 2 | 320 | -0.766% |
| 2026-09-18 | 67.40 | 67.40 | 67.00 | 67.00 | -10.031% | 29 | 296 | -3.284% |
| 2026-09-16 | 74.47 | 74.47 | 74.47 | 74.47 | +6.691% | 4 | 298 | -12.985% |
| 2026-09-11 | 69.80 | 69.80 | 69.80 | 69.80 | +4.491% | 2 | 298 | -7.163% |
| 2026-09-03 | 66.80 | 66.80 | 66.80 | 66.80 | -3.454% | 1 | 298 | -2.994% |
| 2026-09-02 | 69.19 | 69.19 | 69.19 | 69.19 | -14.791% | 2 | 298 | -6.345% |
| 2026-08-14 | 81.20 | 81.20 | 81.20 | 81.20 | +0.769% | 1 | 299 | -20.197% |
| 2026-08-13 | 80.58 | 80.58 | 80.58 | 80.58 | -17.439% | 1 | 300 | -19.583% |
| 2026-07-31 | 97.60 | 97.60 | 97.60 | 97.60 | -11.434% | 1 | 300 | -33.607% |
| 2026-07-29 | 110.20 | 110.20 | 110.20 | 110.20 | +10.090% | 1 | 299 | -41.198% |
| 2026-07-20 | 100.10 | 100.10 | 100.10 | 100.10 | +2.247% | 3 | 296 | -35.265% |
| 2026-07-06 | 97.40 | 97.90 | 97.40 | 97.90 | -4.674% | 10 | 286 | -33.810% |
| 2026-06-29 | 102.70 | 102.70 | 102.70 | 102.70 | -2.386% | 1 | 286 | -36.904% |
| 2026-06-16 | 105.21 | 105.21 | 105.21 | 105.21 | -11.140% | 5 | 286 | -38.409% |
| 2026-06-09 | 118.40 | 118.40 | 118.40 | 118.40 | +14.363% | 4 | 286 | -45.270% |
| 2026-05-29 | 103.53 | 103.53 | 103.53 | 103.53 | -19.495% | 20 | 286 | -37.409% |
| 2026-05-05 | 128.50 | 128.60 | 128.50 | 128.60 | -3.163% | 5 | 285 | -49.611% |
| 2026-05-04 | 132.80 | 132.80 | 132.80 | 132.80 | +3.346% | 4 | 285 | -51.205% |
| 2026-05-01 | 125.84 | 128.50 | 125.84 | 128.50 | -1.381% | 5 | 285 | -49.572% |
| 2026-04-30 | 130.30 | 130.30 | 130.30 | 130.30 | -7.850% | 1 | 285 | -50.269% |
| 2026-04-23 | 141.50 | 141.50 | 141.40 | 141.40 | +1.000% | 2 | 284 | -54.173% |
| 2026-04-22 | 138.50 | 140.00 | 138.50 | 140.00 | -1.961% | 3 | 283 | -53.714% |
| 2026-04-21 | 142.90 | 142.90 | 142.80 | 142.80 | +0.990% | 2 | 279 | -54.622% |
| 2026-04-20 | 140.50 | 142.40 | 140.50 | 141.40 | -26.220% | 4 | 279 | -54.173% |
| 2026-04-02 | 195.18 | 195.18 | 191.40 | 191.65 | -7.101% | 3 | 275 | -66.188% |
| 2026-03-31 | 206.30 | 206.30 | 206.30 | 206.30 | -11.740% | 1 | 275 | -68.589% |
| 2026-03-27 | 233.69 | 233.74 | 233.69 | 233.74 | +20.299% | 2 | 274 | -72.277% |
| 2026-03-18 | 193.60 | 194.90 | 193.60 | 194.30 | +4.914% | 7 | 273 | -66.650% |
| 2026-03-11 | 185.20 | 185.20 | 185.20 | 185.20 | +2.604% | 1 | 273 | -65.011% |
| 2026-03-10 | 180.30 | 180.60 | 180.30 | 180.50 | +10.330% | 4 | 272 | -64.100% |
| 2026-02-25 | 163.60 | 163.60 | 163.60 | 163.60 | +0.368% | 2 | 169 | -60.391% |
| 2026-02-11 | 162.60 | 163.00 | 161.80 | 163.00 | -0.367% | 9 | 169 | -60.245% |
| 2026-01-30 | 162.80 | 164.00 | 162.60 | 163.60 | -0.638% | 23 | 172 | -60.391% |
| 2026-01-29 | 164.65 | 164.65 | 164.65 | 164.65 | +2.611% | 1 | 149 | -60.644% |
| 2026-01-28 | 160.46 | 160.46 | 160.46 | 160.46 | -8.465% | 1 | 149 | -59.616% |
| 2026-01-20 | 175.30 | 175.30 | 175.30 | 175.30 | +11.870% | 2 | 148 | -63.035% |
| 2026-01-16 | 156.90 | 157.20 | 156.70 | 156.70 | +0.384% | 10 | 136 | -58.647% |
| 2026-01-15 | 156.50 | 156.90 | 156.10 | 156.10 | -15.989% | 6 | 136 | -58.488% |
| 2025-12-16 | 185.81 | 185.81 | 185.81 | 185.81 | +1.931% | 1 | 130 | -65.126% |
| 2025-12-15 | 182.20 | 182.29 | 182.20 | 182.29 | -0.115% | 3 | 130 | -64.452% |
| 2025-12-01 | 182.50 | 182.50 | 182.50 | 182.50 | -13.302% | 1 | 129 | -64.493% |
| 2025-11-18 | 211.80 | 211.80 | 210.50 | 210.50 | +11.730% | 2 | 128 | -69.216% |
| 2025-11-12 | 188.40 | 188.40 | 188.40 | 188.40 | +9.344% | 1 | 130 | -65.605% |
| 2025-10-27 | 172.30 | 172.30 | 172.30 | 172.30 | -17.599% | 1 | 129 | -62.391% |
| 2025-10-10 | 209.60 | 209.60 | 209.10 | 209.10 | +11.461% | 14 | 129 | -69.010% |
| 2025-10-07 | 188.00 | 188.00 | 187.60 | 187.60 | +1.846% | 2 | 115 | -65.458% |
| 2025-10-01 | 184.20 | 184.20 | 184.20 | 184.20 | +1.148% | 1 | 115 | -64.821% |
| 2025-09-11 | 182.11 | 182.11 | 182.11 | 182.11 | -6.322% | 1 | 115 | -64.417% |
| 2025-08-15 | 194.40 | 194.40 | 194.40 | 194.40 | -5.171% | 2 | 115 | -66.667% |
| 2025-08-08 | 205.00 | 205.00 | 205.00 | 205.00 | -0.726% | 1 | 115 | -68.390% |
| 2025-08-06 | 204.00 | 206.50 | 203.90 | 206.50 | -3.837% | 51 | 116 | -68.620% |
| 2025-07-03 | 214.74 | 214.74 | 214.74 | 214.74 | -7.232% | 1 | 71 | -69.824% |
| 2025-06-27 | 231.48 | 231.48 | 231.48 | 231.48 | -4.201% | 1 | 71 | -72.006% |
| 2025-06-24 | 241.63 | 241.63 | 241.63 | 241.63 | -8.171% | 1 | 70 | -73.182% |
| 2025-05-13 | 263.13 | 263.13 | 263.13 | 263.13 | -6.519% | 1 | 69 | -75.373% |
| 2025-05-12 | 281.48 | 281.48 | 281.48 | 281.48 | -14.522% | 1 | 68 | -76.979% |
| 2025-05-08 | 329.30 | 329.30 | 329.30 | 329.30 | -2.401% | 2 | 67 | -80.322% |
| 2025-05-02 | 337.40 | 337.40 | 337.40 | 337.40 | -31.606% | 4 | 67 | -80.794% |
| 2025-04-09 | 540.00 | 540.00 | 493.32 | 493.32 | +2.082% | 6 | 67 | -86.865% |
| 2025-04-08 | 472.60 | 483.28 | 472.60 | 483.26 | +66.527% | 8 | 67 | -86.591% |
| 2025-04-02 | 290.20 | 290.20 | 290.20 | 290.20 | -3.939% | 2 | 63 | -77.671% |
| 2025-04-01 | 302.10 | 302.10 | 302.10 | 302.10 | -2.154% | 2 | 63 | -78.550% |
| 2025-03-28 | 301.97 | 312.28 | 301.90 | 308.75 | +18.568% | 148 | 63 | -79.012% |
| 2025-03-24 | 260.40 | 260.40 | 260.40 | 260.40 | -10.730% | 2 | 46 | -75.115% |
| 2025-03-19 | 291.70 | 291.70 | 291.70 | 291.70 | -11.283% | 2 | 46 | -77.785% |
| 2025-03-11 | 328.80 | 328.80 | 328.80 | 328.80 | 0.000% | 2 | 22 | -80.292% |