SPX271217P05150000
SPX Dec 17 2027 5150.00 Put
optionOPRA
EODOct 22, 2026
75.45USD+11.695%(+7.90)44Vol261OI
SPX271217P05150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 75.92 | 75.94 | 75.45 | 75.45 | +11.695% | 44 | 261 | 0.000% |
| 2026-10-21 | 67.55 | 67.55 | 67.55 | 67.55 | -5.352% | 3 | 264 | +11.695% |
| 2026-10-20 | 71.86 | 71.86 | 71.37 | 71.37 | +4.190% | 44 | 246 | +5.717% |
| 2026-10-14 | 68.70 | 68.70 | 68.50 | 68.50 | -13.945% | 35 | 216 | +10.146% |
| 2026-09-10 | 79.40 | 79.60 | 79.40 | 79.60 | -11.654% | 5 | 212 | -5.214% |
| 2026-08-18 | 90.10 | 90.10 | 90.10 | 90.10 | +1.009% | 1 | 213 | -16.260% |
| 2026-08-17 | 89.19 | 89.20 | 89.19 | 89.20 | +3.685% | 10 | 205 | -15.415% |
| 2026-08-13 | 86.03 | 86.03 | 86.03 | 86.03 | -2.791% | 1 | 205 | -12.298% |
| 2026-08-05 | 88.50 | 88.50 | 88.50 | 88.50 | -1.228% | 1 | 205 | -14.746% |
| 2026-08-04 | 89.60 | 89.60 | 89.60 | 89.60 | -14.991% | 1 | 204 | -15.792% |
| 2026-07-21 | 105.40 | 105.40 | 105.40 | 105.40 | -1.679% | 1 | 203 | -28.416% |
| 2026-07-20 | 107.40 | 107.40 | 107.10 | 107.20 | +2.780% | 5 | 203 | -29.618% |
| 2026-07-06 | 104.30 | 104.30 | 104.30 | 104.30 | -2.066% | 13 | 205 | -27.661% |
| 2026-07-01 | 106.30 | 106.90 | 105.30 | 106.50 | +0.282% | 71 | 230 | -29.155% |
| 2026-06-30 | 108.30 | 108.30 | 106.20 | 106.20 | -11.831% | 20 | 240 | -28.955% |
| 2026-06-24 | 120.45 | 120.45 | 120.45 | 120.45 | +5.937% | 1 | 241 | -37.360% |
| 2026-06-17 | 113.70 | 113.70 | 113.70 | 113.70 | +0.923% | 1 | 240 | -33.641% |
| 2026-06-16 | 112.66 | 112.66 | 112.66 | 112.66 | -11.340% | 4 | 236 | -33.029% |
| 2026-06-09 | 127.07 | 127.07 | 127.07 | 127.07 | +6.513% | 1 | 235 | -40.623% |
| 2026-05-21 | 119.30 | 119.30 | 119.30 | 119.30 | -2.533% | 1 | 235 | -36.756% |
| 2026-05-20 | 122.40 | 122.40 | 122.40 | 122.40 | -3.165% | 4 | 231 | -38.358% |
| 2026-05-13 | 126.40 | 126.40 | 126.40 | 126.40 | -2.016% | 2 | 230 | -40.309% |
| 2026-05-12 | 129.00 | 129.00 | 129.00 | 129.00 | -0.077% | 1 | 229 | -41.512% |
| 2026-05-11 | 129.10 | 129.10 | 129.10 | 129.10 | +0.233% | 1 | 229 | -41.557% |
| 2026-05-08 | 129.20 | 129.20 | 128.80 | 128.80 | -3.085% | 5 | 225 | -41.421% |
| 2026-05-07 | 132.80 | 132.90 | 132.80 | 132.90 | +0.606% | 5 | 220 | -43.228% |
| 2026-05-06 | 132.10 | 132.10 | 132.10 | 132.10 | -4.289% | 1 | 219 | -42.884% |
| 2026-05-05 | 138.08 | 138.08 | 138.02 | 138.02 | -2.940% | 2 | 218 | -45.334% |
| 2026-05-04 | 139.00 | 143.20 | 138.30 | 142.20 | -5.326% | 9 | 209 | -46.941% |
| 2026-04-22 | 150.10 | 150.30 | 150.10 | 150.20 | +1.206% | 26 | 209 | -49.767% |
| 2026-04-17 | 148.41 | 148.41 | 148.41 | 148.41 | -8.671% | 1 | 200 | -49.161% |
| 2026-04-14 | 162.50 | 162.50 | 162.50 | 162.50 | -8.754% | 1 | 200 | -53.569% |
| 2026-04-08 | 178.63 | 178.63 | 178.09 | 178.09 | -27.934% | 2 | 199 | -57.634% |
| 2026-03-30 | 242.20 | 247.12 | 241.91 | 247.12 | +17.063% | 91 | 199 | -69.468% |
| 2026-03-20 | 211.10 | 211.10 | 211.10 | 211.10 | -4.220% | 1 | 191 | -64.259% |
| 2026-03-09 | 220.40 | 220.40 | 220.40 | 220.40 | +18.756% | 1 | 191 | -65.767% |
| 2026-02-27 | 185.59 | 185.59 | 185.59 | 185.59 | +5.749% | 1 | 191 | -59.346% |
| 2026-02-25 | 175.30 | 175.50 | 175.20 | 175.50 | -7.128% | 6 | 186 | -57.009% |
| 2026-02-23 | 188.97 | 188.97 | 188.97 | 188.97 | +5.393% | 1 | 186 | -60.073% |
| 2026-02-18 | 179.30 | 179.30 | 179.30 | 179.30 | -2.918% | 4 | 185 | -57.920% |
| 2026-02-05 | 184.69 | 184.69 | 184.69 | 184.69 | +10.454% | 1 | 185 | -59.148% |
| 2026-02-02 | 167.21 | 167.21 | 167.21 | 167.21 | -4.886% | 1 | 185 | -54.877% |
| 2026-01-30 | 174.60 | 175.80 | 174.30 | 175.80 | +5.081% | 10 | 184 | -57.082% |
| 2026-01-26 | 167.30 | 167.30 | 167.30 | 167.30 | -0.771% | 2 | 174 | -54.901% |
| 2026-01-23 | 168.20 | 168.60 | 168.10 | 168.60 | +0.059% | 10 | 174 | -55.249% |
| 2026-01-16 | 168.30 | 168.60 | 168.00 | 168.50 | -0.531% | 10 | 164 | -55.223% |
| 2026-01-15 | 169.40 | 169.40 | 169.40 | 169.40 | -4.077% | 21 | 164 | -55.460% |
| 2025-12-29 | 176.60 | 176.60 | 176.60 | 176.60 | -1.286% | 1 | 144 | -57.276% |
| 2025-12-22 | 178.90 | 178.90 | 178.90 | 178.90 | -8.790% | 1 | 144 | -57.826% |
| 2025-12-02 | 196.14 | 196.14 | 196.14 | 196.14 | -1.930% | 1 | 144 | -61.533% |
| 2025-11-11 | 199.70 | 200.00 | 199.70 | 200.00 | -3.391% | 4 | 143 | -62.275% |
| 2025-11-04 | 207.02 | 207.02 | 207.02 | 207.02 | +11.541% | 1 | 141 | -63.554% |
| 2025-10-28 | 185.20 | 185.60 | 185.20 | 185.60 | +0.324% | 2 | 140 | -59.348% |
| 2025-10-27 | 184.50 | 185.00 | 184.50 | 185.00 | -2.632% | 6 | 135 | -59.216% |
| 2025-10-24 | 190.00 | 190.00 | 190.00 | 190.00 | -11.086% | 1 | 135 | -60.289% |
| 2025-10-13 | 213.69 | 213.69 | 213.69 | 213.69 | -4.603% | 1 | 135 | -64.692% |
| 2025-10-10 | 224.50 | 224.50 | 223.90 | 224.00 | +10.345% | 18 | 134 | -66.317% |
| 2025-09-25 | 203.00 | 203.00 | 203.00 | 203.00 | +3.911% | 1 | 116 | -62.833% |
| 2025-09-11 | 195.36 | 195.36 | 195.36 | 195.36 | -11.881% | 1 | 115 | -61.379% |
| 2025-08-06 | 221.70 | 221.70 | 221.70 | 221.70 | -5.479% | 1 | 115 | -65.968% |
| 2025-07-16 | 234.55 | 234.55 | 234.55 | 234.55 | -11.823% | 1 | 114 | -67.832% |
| 2025-06-10 | 266.00 | 266.00 | 266.00 | 266.00 | -37.826% | 1 | 115 | -71.635% |
| 2025-04-30 | 427.10 | 427.83 | 427.10 | 427.83 | +11.246% | 2 | 114 | -82.364% |
| 2025-04-29 | 384.58 | 384.58 | 384.58 | 384.58 | -0.630% | 1 | 114 | -80.381% |
| 2025-04-28 | 386.81 | 387.31 | 386.81 | 387.02 | -14.039% | 14 | 113 | -80.505% |
| 2025-04-17 | 450.78 | 450.78 | 450.23 | 450.23 | +0.332% | 2 | 117 | -83.242% |
| 2025-04-16 | 448.74 | 448.74 | 448.74 | 448.74 | -15.079% | 1 | 117 | -83.186% |
| 2025-04-09 | 575.50 | 576.50 | 528.42 | 528.42 | +1.931% | 10 | 116 | -85.722% |
| 2025-04-08 | 507.55 | 518.41 | 507.55 | 518.41 | -4.490% | 8 | 117 | -85.446% |
| 2025-04-07 | 542.78 | 542.78 | 542.78 | 542.78 | +9.568% | 1 | 109 | -86.099% |
| 2025-04-04 | 508.66 | 508.66 | 495.38 | 495.38 | +75.916% | 200 | 109 | -84.769% |
| 2025-03-26 | 281.60 | 281.60 | 281.60 | 281.60 | +0.321% | 1 | 15 | -73.207% |
| 2025-03-25 | 277.90 | 282.40 | 277.90 | 280.70 | -11.030% | 9 | 16 | -73.121% |
| 2025-03-18 | 315.50 | 315.50 | 315.50 | 315.50 | +2.302% | 1 | 9 | -76.086% |
| 2025-03-17 | 308.40 | 308.40 | 308.40 | 308.40 | +0.485% | 1 | 10 | -75.535% |
| 2025-03-04 | 309.69 | 309.69 | 306.91 | 306.91 | 0.000% | 18 | 9 | -75.416% |