SPX271217P05250000
SPX Dec 17 2027 5250.00 Put
optionOPRA
EODOct 21, 2026
72.10USD-1.784%(-1.31)2Vol612OI
SPX271217P05250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 72.10 | 72.10 | 72.10 | 72.10 | -1.784% | 2 | 610 | 0.000% |
| 2026-09-30 | 73.41 | 73.41 | 73.41 | 73.41 | -0.366% | 1 | 610 | -1.784% |
| 2026-09-23 | 74.60 | 74.60 | 73.68 | 73.68 | -4.806% | 6 | 606 | -2.144% |
| 2026-09-18 | 77.70 | 77.70 | 77.40 | 77.40 | -9.155% | 12 | 601 | -6.848% |
| 2026-09-10 | 85.20 | 85.20 | 85.00 | 85.20 | +5.707% | 11 | 598 | -15.376% |
| 2026-09-02 | 80.60 | 80.80 | 80.50 | 80.60 | -14.889% | 34 | 579 | -10.546% |
| 2026-08-05 | 94.70 | 94.70 | 94.70 | 94.70 | -19.882% | 1 | 579 | -23.865% |
| 2026-07-28 | 118.20 | 118.20 | 118.20 | 118.20 | -1.500% | 1 | 579 | -39.002% |
| 2026-07-24 | 120.00 | 120.00 | 120.00 | 120.00 | +1.095% | 3 | 579 | -39.917% |
| 2026-07-20 | 118.70 | 118.70 | 118.70 | 118.70 | +3.343% | 1 | 580 | -39.259% |
| 2026-07-08 | 114.86 | 114.86 | 114.86 | 114.86 | +1.736% | 45 | 580 | -37.228% |
| 2026-06-30 | 112.90 | 112.90 | 112.90 | 112.90 | -7.912% | 80 | 590 | -36.138% |
| 2026-06-22 | 122.60 | 122.60 | 122.60 | 122.60 | +1.827% | 20 | 570 | -41.191% |
| 2026-06-18 | 120.40 | 120.40 | 120.40 | 120.40 | -4.596% | 45 | 525 | -40.116% |
| 2026-06-17 | 121.76 | 127.70 | 121.76 | 126.20 | +4.617% | 8 | 522 | -42.868% |
| 2026-06-16 | 120.63 | 120.63 | 120.63 | 120.63 | +2.229% | 4 | 518 | -40.230% |
| 2026-06-15 | 118.00 | 118.00 | 118.00 | 118.00 | -13.553% | 3 | 518 | -38.898% |
| 2026-06-09 | 136.50 | 136.50 | 136.50 | 136.50 | +5.227% | 2 | 520 | -47.179% |
| 2026-06-05 | 129.72 | 129.72 | 129.72 | 129.72 | +8.643% | 15 | 506 | -44.419% |
| 2026-06-04 | 121.24 | 121.24 | 119.40 | 119.40 | +0.252% | 2 | 506 | -39.615% |
| 2026-06-01 | 119.10 | 119.10 | 119.10 | 119.10 | -1.967% | 7 | 504 | -39.463% |
| 2026-05-28 | 124.13 | 124.13 | 121.49 | 121.49 | -2.496% | 9 | 512 | -40.654% |
| 2026-05-26 | 123.04 | 124.60 | 122.85 | 124.60 | +0.508% | 12 | 520 | -42.135% |
| 2026-05-22 | 125.41 | 125.41 | 123.97 | 123.97 | -2.921% | 16 | 522 | -41.841% |
| 2026-05-21 | 127.70 | 127.70 | 127.70 | 127.70 | -5.736% | 1 | 521 | -43.540% |
| 2026-05-15 | 134.86 | 136.44 | 134.06 | 135.47 | +2.629% | 32 | 489 | -46.778% |
| 2026-05-14 | 132.00 | 132.00 | 132.00 | 132.00 | -15.493% | 1 | 488 | -45.379% |
| 2026-04-27 | 156.20 | 156.20 | 156.10 | 156.20 | -2.981% | 4 | 488 | -53.841% |
| 2026-04-22 | 161.10 | 161.10 | 161.00 | 161.00 | -4.790% | 9 | 488 | -55.217% |
| 2026-04-15 | 169.45 | 170.10 | 168.60 | 169.10 | -1.846% | 5 | 494 | -57.363% |
| 2026-04-14 | 172.45 | 172.45 | 172.27 | 172.28 | -8.362% | 81 | 493 | -58.150% |
| 2026-04-10 | 188.05 | 188.05 | 188.00 | 188.00 | -0.671% | 2 | 470 | -61.649% |
| 2026-04-08 | 188.61 | 189.33 | 188.61 | 189.27 | -14.759% | 6 | 471 | -61.906% |
| 2026-04-02 | 222.56 | 223.58 | 222.04 | 222.04 | -14.303% | 10 | 473 | -67.528% |
| 2026-03-27 | 259.40 | 259.40 | 259.10 | 259.10 | +12.603% | 5 | 473 | -72.173% |
| 2026-03-24 | 230.40 | 230.50 | 230.00 | 230.10 | +2.976% | 50 | 468 | -68.666% |
| 2026-03-09 | 223.35 | 223.45 | 223.35 | 223.45 | -1.421% | 2 | 432 | -67.733% |
| 2026-03-06 | 225.91 | 226.67 | 225.91 | 226.67 | +13.222% | 2 | 432 | -68.192% |
| 2026-02-12 | 198.90 | 200.20 | 198.90 | 200.20 | +6.438% | 4 | 433 | -63.986% |
| 2026-02-11 | 188.09 | 188.09 | 188.09 | 188.09 | -4.991% | 1 | 430 | -61.667% |
| 2026-02-05 | 197.97 | 197.97 | 197.97 | 197.97 | +5.247% | 1 | 430 | -63.580% |
| 2026-01-30 | 187.00 | 188.50 | 186.70 | 188.10 | +4.558% | 31 | 429 | -61.669% |
| 2026-01-27 | 179.90 | 179.90 | 179.90 | 179.90 | -0.166% | 1 | 417 | -59.922% |
| 2026-01-16 | 180.20 | 180.20 | 180.20 | 180.20 | -0.221% | 3 | 415 | -59.989% |
| 2026-01-15 | 180.58 | 180.60 | 180.10 | 180.60 | -4.797% | 7 | 415 | -60.078% |
| 2026-01-05 | 189.70 | 189.70 | 189.70 | 189.70 | -9.104% | 5 | 410 | -61.993% |
| 2025-12-15 | 208.70 | 208.70 | 208.70 | 208.70 | -2.758% | 3 | 410 | -65.453% |
| 2025-10-21 | 214.62 | 214.62 | 214.62 | 214.62 | -5.951% | 10 | 407 | -66.406% |
| 2025-10-15 | 228.20 | 228.20 | 228.20 | 228.20 | -7.398% | 1 | 397 | -68.405% |
| 2025-10-10 | 239.60 | 246.43 | 239.60 | 246.43 | +17.013% | 28 | 396 | -70.742% |
| 2025-10-08 | 211.30 | 211.30 | 210.60 | 210.60 | +0.024% | 20 | 402 | -65.764% |
| 2025-09-30 | 210.80 | 210.80 | 210.55 | 210.55 | +0.520% | 20 | 667 | -65.756% |
| 2025-09-26 | 210.74 | 210.74 | 209.46 | 209.46 | -1.690% | 20 | 647 | -65.578% |
| 2025-09-25 | 220.42 | 220.42 | 213.06 | 213.06 | +1.835% | 30 | 627 | -66.160% |
| 2025-09-11 | 209.22 | 209.22 | 209.22 | 209.22 | -6.648% | 2 | 403 | -65.539% |
| 2025-09-05 | 224.12 | 224.12 | 224.12 | 224.12 | -5.753% | 1 | 103 | -67.830% |
| 2025-08-06 | 237.87 | 237.87 | 237.46 | 237.80 | -0.076% | 3 | 102 | -69.680% |
| 2025-07-23 | 237.98 | 237.98 | 237.98 | 237.98 | -7.920% | 1 | 102 | -69.703% |
| 2025-07-07 | 258.45 | 258.45 | 258.45 | 258.45 | -2.798% | 1 | 102 | -72.103% |
| 2025-06-30 | 265.89 | 265.89 | 265.89 | 265.89 | -0.460% | 1 | 102 | -72.884% |
| 2025-06-27 | 267.21 | 267.21 | 267.12 | 267.12 | -10.901% | 2 | 102 | -73.008% |
| 2025-06-20 | 300.60 | 300.60 | 299.80 | 299.80 | +3.576% | 4 | 102 | -75.951% |
| 2025-06-17 | 289.29 | 289.45 | 289.29 | 289.45 | +2.482% | 2 | 101 | -75.091% |
| 2025-06-16 | 282.44 | 282.44 | 282.44 | 282.44 | -3.984% | 3 | 101 | -74.472% |
| 2025-06-13 | 294.16 | 294.16 | 294.16 | 294.16 | -3.854% | 2 | 101 | -75.490% |
| 2025-05-28 | 305.95 | 305.95 | 305.95 | 305.95 | -9.802% | 1 | 101 | -76.434% |
| 2025-05-23 | 339.20 | 339.20 | 339.20 | 339.20 | +6.399% | 6 | 99 | -78.744% |
| 2025-05-22 | 318.80 | 318.80 | 318.80 | 318.80 | +3.372% | 3 | 99 | -77.384% |
| 2025-05-13 | 308.40 | 308.40 | 308.40 | 308.40 | -5.093% | 3 | 98 | -76.621% |
| 2025-05-12 | 324.95 | 324.95 | 324.95 | 324.95 | -21.048% | 1 | 97 | -77.812% |
| 2025-04-29 | 413.10 | 413.57 | 411.58 | 411.58 | -0.061% | 4 | 96 | -82.482% |
| 2025-04-28 | 414.35 | 417.54 | 411.83 | 411.83 | -16.834% | 30 | 98 | -82.493% |
| 2025-04-16 | 497.68 | 497.68 | 495.19 | 495.19 | -16.197% | 2 | 138 | -85.440% |
| 2025-04-09 | 603.00 | 604.00 | 587.40 | 590.90 | +13.827% | 16 | 106 | -87.798% |
| 2025-04-08 | 519.12 | 519.12 | 519.12 | 519.12 | -3.384% | 1 | 106 | -86.111% |
| 2025-04-04 | 537.30 | 537.30 | 537.30 | 537.30 | +59.816% | 54 | 105 | -86.581% |
| 2025-03-17 | 336.80 | 336.80 | 336.20 | 336.20 | -8.916% | 2 | 78 | -78.554% |
| 2025-03-11 | 368.68 | 369.11 | 368.68 | 369.11 | +1.234% | 2 | 78 | -80.467% |
| 2025-03-10 | 357.88 | 364.64 | 357.88 | 364.61 | +7.555% | 14 | 77 | -80.225% |
| 2025-03-06 | 339.00 | 339.00 | 339.00 | 339.00 | +2.572% | 1 | 70 | -78.732% |
| 2025-03-04 | 343.59 | 343.59 | 330.50 | 330.50 | 0.000% | 139 | 69 | -78.185% |