SPX271217P05100000
SPX Dec 17 2027 5100.00 Put
optionOPRA
EODOct 28, 2026
67.78USD-1.310%(-0.90)9Vol1,488OI
SPX271217P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 68.51 | 68.51 | 67.33 | 67.78 | -1.310% | 9 | 1,485 | 0.000% |
| 2026-10-27 | 68.71 | 68.71 | 68.68 | 68.68 | -3.376% | 2 | 1,484 | -1.310% |
| 2026-10-26 | 71.95 | 71.95 | 71.08 | 71.08 | +0.254% | 11 | 1,475 | -4.643% |
| 2026-10-22 | 70.90 | 70.90 | 70.90 | 70.90 | +3.868% | 50 | 1,499 | -4.401% |
| 2026-10-19 | 68.38 | 68.42 | 68.26 | 68.26 | +5.846% | 6 | 1,501 | -0.703% |
| 2026-10-08 | 64.42 | 64.49 | 64.38 | 64.49 | +2.577% | 28 | 1,494 | +5.102% |
| 2026-10-06 | 62.99 | 63.00 | 62.87 | 62.87 | -7.066% | 68 | 1,499 | +7.810% |
| 2026-09-24 | 67.59 | 67.65 | 67.59 | 67.65 | +0.371% | 2 | 1,532 | +0.192% |
| 2026-09-23 | 67.02 | 67.40 | 66.50 | 67.40 | -4.533% | 13 | 1,521 | +0.564% |
| 2026-09-17 | 70.60 | 70.60 | 70.60 | 70.60 | -3.288% | 3 | 1,524 | -3.994% |
| 2026-09-15 | 73.00 | 73.00 | 73.00 | 73.00 | +1.544% | 3 | 1,527 | -7.151% |
| 2026-09-11 | 71.89 | 71.89 | 71.89 | 71.89 | -6.149% | 1 | 1,527 | -5.717% |
| 2026-09-10 | 76.60 | 76.70 | 76.60 | 76.60 | -11.230% | 14 | 1,515 | -11.514% |
| 2026-08-17 | 86.29 | 86.29 | 86.29 | 86.29 | +3.864% | 1 | 1,550 | -21.451% |
| 2026-08-13 | 83.08 | 83.08 | 83.08 | 83.08 | -2.017% | 1 | 1,550 | -18.416% |
| 2026-08-07 | 84.30 | 84.79 | 84.30 | 84.79 | -1.304% | 11 | 1,540 | -20.061% |
| 2026-08-06 | 85.97 | 85.97 | 85.91 | 85.91 | +0.480% | 4 | 1,538 | -21.103% |
| 2026-08-05 | 85.50 | 85.50 | 85.50 | 85.50 | -23.042% | 1 | 1,537 | -20.725% |
| 2026-07-23 | 111.10 | 111.10 | 111.10 | 111.10 | +9.028% | 19 | 1,490 | -38.992% |
| 2026-07-21 | 101.90 | 101.90 | 101.90 | 101.90 | -1.641% | 1 | 1,489 | -33.484% |
| 2026-07-20 | 103.80 | 103.80 | 103.50 | 103.60 | +2.574% | 10 | 1,497 | -34.575% |
| 2026-07-15 | 101.00 | 101.00 | 101.00 | 101.00 | -0.099% | 5 | 1,497 | -32.891% |
| 2026-07-09 | 101.10 | 101.10 | 101.10 | 101.10 | -7.128% | 1 | 1,497 | -32.957% |
| 2026-06-16 | 108.86 | 108.86 | 108.86 | 108.86 | -7.353% | 5 | 1,492 | -37.737% |
| 2026-06-11 | 117.50 | 117.50 | 117.50 | 117.50 | -3.451% | 3 | 1,492 | -42.315% |
| 2026-06-09 | 122.30 | 122.30 | 121.70 | 121.70 | +13.178% | 2 | 1,491 | -44.306% |
| 2026-06-01 | 107.53 | 107.53 | 107.53 | 107.53 | -4.418% | 2 | 1,493 | -36.966% |
| 2026-05-27 | 112.50 | 112.50 | 112.50 | 112.50 | -10.501% | 1 | 1,493 | -39.751% |
| 2026-05-12 | 125.70 | 125.70 | 125.70 | 125.70 | +1.045% | 1 | 1,853 | -46.078% |
| 2026-05-08 | 126.80 | 126.80 | 124.40 | 124.40 | -3.115% | 4 | 1,855 | -45.514% |
| 2026-05-07 | 128.40 | 128.40 | 128.40 | 128.40 | +0.156% | 2 | 1,855 | -47.212% |
| 2026-05-06 | 128.20 | 128.20 | 128.20 | 128.20 | -7.370% | 4 | 1,859 | -47.129% |
| 2026-05-04 | 133.50 | 138.40 | 133.50 | 138.40 | +3.904% | 33 | 1,867 | -51.026% |
| 2026-05-01 | 130.24 | 133.20 | 130.24 | 133.20 | -3.338% | 11 | 1,877 | -49.114% |
| 2026-04-30 | 137.80 | 137.80 | 137.80 | 137.80 | -3.569% | 10 | 1,877 | -50.813% |
| 2026-04-29 | 141.30 | 142.90 | 141.30 | 142.90 | -0.695% | 3 | 1,887 | -52.568% |
| 2026-04-28 | 143.93 | 143.93 | 143.90 | 143.90 | +2.999% | 588 | 1,887 | -52.898% |
| 2026-04-27 | 140.50 | 140.50 | 139.60 | 139.71 | -3.648% | 34 | 1,567 | -51.485% |
| 2026-04-22 | 144.80 | 145.10 | 144.80 | 145.00 | -3.075% | 39 | 1,567 | -53.255% |
| 2026-04-21 | 149.60 | 149.60 | 149.60 | 149.60 | +4.389% | 1 | 1,572 | -54.693% |
| 2026-04-17 | 143.31 | 143.31 | 143.31 | 143.31 | -5.717% | 151 | 1,549 | -52.704% |
| 2026-04-16 | 152.00 | 152.00 | 152.00 | 152.00 | -9.200% | 1 | 1,478 | -55.408% |
| 2026-04-13 | 167.40 | 167.40 | 167.40 | 167.40 | -0.653% | 10 | 1,478 | -59.510% |
| 2026-04-10 | 168.50 | 168.50 | 168.50 | 168.50 | -29.320% | 2 | 1,468 | -59.774% |
| 2026-03-30 | 238.40 | 238.40 | 238.40 | 238.40 | -1.431% | 2 | 1,468 | -71.569% |
| 2026-03-27 | 235.00 | 241.98 | 235.00 | 241.86 | +16.694% | 13 | 1,466 | -71.976% |
| 2026-03-26 | 207.57 | 208.07 | 207.25 | 207.26 | +1.598% | 26 | 1,477 | -67.297% |
| 2026-03-25 | 202.17 | 204.39 | 200.90 | 204.00 | -1.639% | 40 | 1,464 | -66.775% |
| 2026-03-24 | 210.95 | 210.97 | 207.40 | 207.40 | +1.731% | 24 | 1,444 | -67.319% |
| 2026-03-23 | 204.04 | 204.04 | 203.76 | 203.87 | -2.608% | 6 | 1,439 | -66.753% |
| 2026-03-20 | 209.14 | 209.39 | 209.08 | 209.33 | +5.244% | 4 | 1,436 | -67.621% |
| 2026-03-19 | 201.00 | 201.00 | 198.90 | 198.90 | -3.964% | 2 | 1,434 | -65.923% |
| 2026-03-13 | 207.22 | 207.22 | 207.11 | 207.11 | +9.293% | 6 | 1,434 | -67.273% |
| 2026-03-10 | 188.70 | 189.50 | 188.70 | 189.50 | -3.807% | 2 | 1,335 | -64.232% |
| 2026-03-06 | 197.00 | 197.00 | 197.00 | 197.00 | +13.807% | 1 | 1,332 | -65.594% |
| 2026-03-04 | 174.00 | 174.00 | 173.10 | 173.10 | -15.147% | 10 | 1,333 | -60.843% |
| 2026-03-03 | 200.00 | 204.00 | 200.00 | 204.00 | +13.333% | 2 | 1,332 | -66.775% |
| 2026-02-27 | 180.00 | 180.00 | 180.00 | 180.00 | +6.257% | 226 | 1,283 | -62.344% |
| 2026-02-25 | 169.40 | 169.40 | 169.40 | 169.40 | -7.593% | 2 | 1,234 | -59.988% |
| 2026-02-23 | 183.32 | 183.32 | 183.32 | 183.32 | +1.450% | 1 | 1,234 | -63.026% |
| 2026-02-12 | 180.20 | 180.70 | 179.60 | 180.70 | +11.889% | 4 | 934 | -62.490% |
| 2026-02-02 | 161.50 | 161.50 | 161.50 | 161.50 | -4.888% | 1 | 930 | -58.031% |
| 2026-01-30 | 168.50 | 169.80 | 168.40 | 169.80 | -0.375% | 10 | 930 | -60.082% |
| 2026-01-29 | 170.44 | 170.44 | 170.44 | 170.44 | +5.929% | 1 | 930 | -60.232% |
| 2026-01-22 | 160.90 | 160.90 | 160.90 | 160.90 | -1.167% | 1 | 930 | -57.874% |
| 2026-01-15 | 162.40 | 162.80 | 162.40 | 162.80 | -3.486% | 5 | 930 | -58.366% |
| 2026-01-06 | 168.68 | 168.68 | 168.68 | 168.68 | -1.062% | 1 | 925 | -59.817% |
| 2026-01-05 | 170.12 | 170.49 | 170.12 | 170.49 | -1.814% | 2 | 927 | -60.244% |
| 2026-01-02 | 177.08 | 177.08 | 173.64 | 173.64 | +2.746% | 2 | 927 | -60.965% |
| 2025-12-26 | 168.00 | 169.00 | 168.00 | 169.00 | -1.590% | 3 | 927 | -59.893% |
| 2025-12-23 | 171.73 | 171.73 | 171.73 | 171.73 | -0.619% | 1 | 926 | -60.531% |
| 2025-12-22 | 174.40 | 174.40 | 172.80 | 172.80 | -4.000% | 2 | 925 | -60.775% |
| 2025-12-19 | 179.50 | 180.00 | 179.40 | 180.00 | -4.403% | 4 | 923 | -62.344% |
| 2025-12-15 | 189.54 | 189.54 | 188.29 | 188.29 | +0.636% | 2 | 921 | -64.002% |
| 2025-12-12 | 187.10 | 187.10 | 187.10 | 187.10 | -0.479% | 5 | 920 | -63.773% |
| 2025-12-03 | 188.90 | 188.90 | 188.00 | 188.00 | -1.519% | 3 | 915 | -63.947% |
| 2025-11-28 | 190.90 | 190.90 | 190.90 | 190.90 | -2.173% | 1 | 914 | -64.494% |
| 2025-11-26 | 195.14 | 195.14 | 195.14 | 195.14 | -2.430% | 1 | 914 | -65.266% |
| 2025-11-20 | 200.00 | 200.00 | 200.00 | 200.00 | -12.854% | 1 | 914 | -66.110% |
| 2025-11-18 | 229.50 | 229.50 | 229.50 | 229.50 | +4.318% | 2 | 914 | -70.466% |
| 2025-11-17 | 220.00 | 220.00 | 220.00 | 220.00 | +2.326% | 1 | 916 | -69.191% |
| 2025-11-14 | 215.00 | 215.00 | 215.00 | 215.00 | +13.098% | 1 | 916 | -68.474% |
| 2025-11-05 | 190.10 | 190.10 | 190.10 | 190.10 | -0.131% | 1 | 916 | -64.345% |
| 2025-11-03 | 190.35 | 190.35 | 190.35 | 190.35 | +6.938% | 2 | 915 | -64.392% |
| 2025-10-27 | 178.00 | 178.00 | 178.00 | 178.00 | -3.523% | 2 | 913 | -61.921% |
| 2025-10-24 | 184.50 | 184.50 | 184.50 | 184.50 | -3.403% | 2 | 913 | -63.263% |
| 2025-10-23 | 191.00 | 191.00 | 191.00 | 191.00 | -0.521% | 10 | 911 | -64.513% |
| 2025-10-21 | 192.00 | 192.00 | 192.00 | 192.00 | -10.723% | 3 | 901 | -64.698% |
| 2025-10-17 | 215.06 | 215.06 | 215.06 | 215.06 | +7.530% | 1 | 898 | -68.483% |
| 2025-10-15 | 200.00 | 200.00 | 200.00 | 200.00 | -3.237% | 1 | 898 | -66.110% |
| 2025-10-13 | 206.69 | 206.69 | 206.69 | 206.69 | -6.050% | 1 | 898 | -67.207% |
| 2025-10-10 | 215.90 | 220.00 | 215.80 | 220.00 | +16.655% | 20 | 897 | -69.191% |
| 2025-09-11 | 188.59 | 188.59 | 188.59 | 188.59 | -5.421% | 1 | 893 | -64.060% |
| 2025-09-05 | 199.40 | 199.40 | 199.40 | 199.40 | -0.300% | 5 | 893 | -66.008% |
| 2025-08-22 | 200.00 | 200.00 | 200.00 | 200.00 | -5.213% | 1 | 888 | -66.110% |
| 2025-08-21 | 209.87 | 211.00 | 209.58 | 211.00 | -1.448% | 3 | 889 | -67.877% |
| 2025-08-06 | 214.10 | 214.10 | 214.10 | 214.10 | -7.866% | 1 | 753 | -68.342% |
| 2025-08-01 | 232.38 | 232.38 | 232.38 | 232.38 | +4.969% | 1 | 753 | -70.832% |
| 2025-07-18 | 221.41 | 221.41 | 221.38 | 221.38 | -0.230% | 4 | 753 | -69.383% |
| 2025-07-17 | 221.89 | 221.89 | 221.89 | 221.89 | -1.992% | 3 | 753 | -69.453% |
| 2025-07-16 | 226.40 | 226.40 | 226.40 | 226.40 | +2.979% | 1 | 753 | -70.062% |
| 2025-07-10 | 219.85 | 219.85 | 219.85 | 219.85 | -0.839% | 1 | 753 | -69.170% |
| 2025-07-09 | 221.71 | 221.71 | 221.71 | 221.71 | -12.723% | 1 | 753 | -69.429% |
| 2025-06-16 | 254.03 | 254.03 | 254.03 | 254.03 | -0.948% | 1 | 753 | -73.318% |
| 2025-06-12 | 256.46 | 256.46 | 256.46 | 256.46 | -9.057% | 1 | 752 | -73.571% |
| 2025-05-15 | 282.00 | 282.00 | 282.00 | 282.00 | -4.665% | 3 | 681 | -75.965% |
| 2025-05-12 | 291.05 | 295.80 | 291.05 | 295.80 | -15.822% | 4 | 678 | -77.086% |
| 2025-05-09 | 351.40 | 351.40 | 351.40 | 351.40 | -3.265% | 6 | 675 | -80.711% |
| 2025-05-07 | 363.26 | 363.26 | 363.26 | 363.26 | -1.395% | 1 | 672 | -81.341% |
| 2025-05-06 | 368.40 | 368.40 | 368.40 | 368.40 | +5.832% | 190 | 673 | -81.602% |
| 2025-05-05 | 348.10 | 348.10 | 348.10 | 348.10 | -6.147% | 2 | 557 | -80.529% |
| 2025-04-29 | 370.90 | 370.90 | 370.90 | 370.90 | -3.159% | 1 | 556 | -81.726% |
| 2025-04-09 | 556.80 | 558.40 | 383.00 | 383.00 | -24.688% | 17 | 555 | -82.303% |
| 2025-04-08 | 508.55 | 508.55 | 508.55 | 508.55 | -3.431% | 76 | 542 | -86.672% |
| 2025-04-07 | 526.62 | 526.62 | 526.62 | 526.62 | +7.500% | 1 | 504 | -87.129% |
| 2025-04-04 | 489.88 | 489.88 | 489.88 | 489.88 | +23.613% | 20 | 504 | -86.164% |
| 2025-04-03 | 374.70 | 396.30 | 374.70 | 396.30 | +34.869% | 12 | 514 | -82.897% |
| 2025-04-02 | 293.84 | 293.84 | 293.84 | 293.84 | -9.948% | 5 | 502 | -76.933% |
| 2025-03-28 | 315.06 | 326.30 | 314.96 | 326.30 | +11.365% | 28 | 502 | -79.228% |
| 2025-03-27 | 293.00 | 293.00 | 293.00 | 293.00 | +3.901% | 2 | 507 | -76.867% |
| 2025-03-26 | 272.23 | 282.00 | 272.23 | 282.00 | +5.302% | 3 | 505 | -75.965% |
| 2025-03-25 | 266.60 | 267.80 | 266.50 | 267.80 | -10.971% | 15 | 503 | -74.690% |
| 2025-03-21 | 300.80 | 300.80 | 300.80 | 300.80 | -3.155% | 4 | 488 | -77.467% |
| 2025-03-18 | 310.60 | 310.60 | 310.60 | 310.60 | +4.263% | 2 | 486 | -78.178% |
| 2025-03-17 | 297.90 | 297.90 | 297.90 | 297.90 | -7.987% | 2 | 484 | -77.247% |
| 2025-03-12 | 323.76 | 323.76 | 323.76 | 323.76 | -2.137% | 1 | 482 | -79.065% |
| 2025-03-11 | 334.96 | 335.07 | 330.83 | 330.83 | +23.357% | 6 | 481 | -79.512% |
| 2025-02-28 | 268.19 | 268.19 | 268.19 | 268.19 | -1.582% | 2 | 481 | -74.727% |
| 2025-02-27 | 272.50 | 272.50 | 272.50 | 272.50 | +12.283% | 5 | 480 | -75.127% |
| 2025-02-24 | 242.41 | 243.32 | 242.38 | 242.69 | -1.554% | 36 | 475 | -72.071% |
| 2025-02-21 | 246.40 | 247.05 | 246.34 | 246.52 | +7.848% | 76 | 466 | -72.505% |
| 2025-02-13 | 229.55 | 229.55 | 228.58 | 228.58 | -2.682% | 2 | 447 | -70.347% |
| 2025-02-11 | 233.73 | 234.88 | 233.73 | 234.88 | -1.654% | 2 | 447 | -71.143% |
| 2025-02-10 | 238.83 | 238.83 | 238.83 | 238.83 | -1.277% | 7 | 446 | -71.620% |
| 2025-02-04 | 241.92 | 241.92 | 241.92 | 241.92 | -1.059% | 1 | 446 | -71.982% |
| 2025-01-17 | 243.64 | 244.51 | 243.63 | 244.51 | -2.683% | 68 | 354 | -72.279% |
| 2025-01-16 | 251.21 | 251.73 | 250.16 | 251.25 | -7.795% | 80 | 354 | -73.023% |
| 2025-01-14 | 273.29 | 273.29 | 272.41 | 272.49 | +5.510% | 8 | 314 | -75.126% |
| 2025-01-08 | 258.69 | 258.69 | 258.26 | 258.26 | +6.227% | 6 | 297 | -73.755% |
| 2025-01-06 | 243.12 | 243.12 | 243.12 | 243.12 | -0.881% | 1 | 297 | -72.121% |
| 2024-12-23 | 245.28 | 245.28 | 245.28 | 245.28 | +4.776% | 7 | 296 | -72.366% |
| 2024-12-16 | 234.10 | 234.10 | 234.10 | 234.10 | -1.199% | 1 | 87 | -71.047% |
| 2024-12-13 | 236.94 | 236.94 | 236.94 | 236.94 | -42.776% | 2 | 87 | -71.394% |
| 2024-08-06 | 414.06 | 414.06 | 414.06 | 414.06 | +27.643% | 60 | 86 | -83.630% |
| 2024-06-24 | 324.83 | 325.06 | 324.37 | 324.39 | -7.990% | 40 | 0 | -79.105% |
| 2024-06-03 | 352.56 | 352.56 | 352.56 | 352.56 | +2.910% | 2 | 0 | -80.775% |
| 2024-05-29 | 342.59 | 342.59 | 342.59 | 342.59 | -10.955% | 40 | 0 | -80.215% |
| 2024-05-09 | 384.74 | 384.74 | 384.74 | 384.74 | -1.136% | 20 | 0 | -82.383% |
| 2024-05-06 | 389.16 | 389.16 | 389.16 | 389.16 | -7.250% | 2 | 0 | -82.583% |
| 2024-05-01 | 419.58 | 419.58 | 419.58 | 419.58 | +4.892% | 2 | 0 | -83.846% |
| 2024-04-29 | 400.01 | 400.01 | 400.01 | 400.01 | -0.354% | 2 | 0 | -83.055% |
| 2024-04-26 | 401.43 | 401.43 | 401.43 | 401.43 | -3.586% | 2 | 0 | -83.115% |
| 2024-04-24 | 416.36 | 416.36 | 416.36 | 416.36 | -5.703% | 2 | 0 | -83.721% |
| 2024-04-19 | 441.54 | 441.54 | 441.54 | 441.54 | +6.851% | 2 | 0 | -84.649% |
| 2024-04-15 | 409.86 | 413.23 | 409.86 | 413.23 | -2.799% | 4 | 0 | -83.598% |
| 2024-04-12 | 425.13 | 425.13 | 425.13 | 425.13 | +4.349% | 2 | 0 | -84.057% |
| 2024-04-05 | 407.41 | 407.41 | 407.41 | 407.41 | +4.173% | 2 | 0 | -83.363% |
| 2024-04-04 | 391.09 | 391.09 | 391.09 | 391.09 | -2.941% | 2 | 0 | -82.669% |
| 2024-03-26 | 403.22 | 403.22 | 402.94 | 402.94 | +1.799% | 6 | 0 | -83.179% |
| 2024-03-22 | 395.82 | 395.82 | 395.82 | 395.82 | 0.000% | 2 | 0 | -82.876% |