SPX271217P05300000
SPX Dec 17 2027 5300.00 Put
optionOPRA
EODOct 23, 2026
86.53USD+4.228%(+3.51)96Vol4,916OI
SPX271217P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 86.66 | 86.71 | 86.09 | 86.53 | +4.228% | 96 | 4,916 | 0.000% |
| 2026-10-22 | 78.72 | 83.02 | 78.72 | 83.02 | +8.495% | 8 | 4,916 | +4.228% |
| 2026-10-21 | 76.52 | 76.52 | 76.52 | 76.52 | +0.026% | 3 | 4,916 | +13.082% |
| 2026-10-20 | 76.06 | 76.50 | 76.06 | 76.50 | +0.341% | 2 | 4,915 | +13.111% |
| 2026-10-16 | 76.13 | 76.24 | 76.13 | 76.24 | +3.869% | 4 | 4,916 | +13.497% |
| 2026-10-09 | 73.39 | 73.40 | 73.39 | 73.40 | -4.302% | 270 | 4,978 | +17.888% |
| 2026-09-30 | 75.96 | 76.70 | 75.93 | 76.70 | +0.921% | 3 | 4,978 | +12.816% |
| 2026-09-28 | 76.00 | 76.00 | 76.00 | 76.00 | -0.026% | 21 | 4,978 | +13.855% |
| 2026-09-21 | 77.00 | 77.00 | 76.02 | 76.02 | -7.743% | 17 | 4,961 | +13.825% |
| 2026-09-16 | 82.20 | 82.40 | 82.20 | 82.40 | -0.962% | 3 | 4,959 | +5.012% |
| 2026-09-11 | 82.60 | 83.20 | 82.40 | 83.20 | -0.359% | 12 | 4,947 | +4.002% |
| 2026-09-02 | 84.00 | 84.00 | 83.40 | 83.50 | -7.047% | 22 | 4,952 | +3.629% |
| 2026-08-31 | 89.86 | 89.86 | 89.83 | 89.83 | +2.733% | 6 | 4,955 | -3.674% |
| 2026-08-28 | 87.44 | 87.44 | 87.44 | 87.44 | -10.041% | 6 | 4,955 | -1.041% |
| 2026-08-21 | 97.20 | 97.20 | 97.20 | 97.20 | -1.619% | 20 | 4,967 | -10.977% |
| 2026-08-17 | 98.80 | 98.80 | 98.80 | 98.80 | +0.816% | 3 | 4,967 | -12.419% |
| 2026-08-05 | 98.44 | 98.44 | 98.00 | 98.00 | -6.977% | 3 | 4,967 | -11.704% |
| 2026-08-03 | 105.35 | 105.35 | 105.35 | 105.35 | -6.080% | 35 | 5,002 | -17.864% |
| 2026-07-31 | 112.75 | 118.93 | 112.17 | 112.17 | -14.829% | 105 | 5,037 | -22.858% |
| 2026-07-29 | 131.70 | 131.70 | 131.70 | 131.70 | +3.791% | 1 | 5,019 | -34.298% |
| 2026-07-23 | 126.89 | 126.89 | 126.89 | 126.89 | +8.685% | 16 | 4,984 | -31.807% |
| 2026-07-22 | 116.75 | 116.75 | 116.75 | 116.75 | -0.043% | 35 | 4,998 | -25.884% |
| 2026-07-21 | 116.80 | 116.80 | 116.80 | 116.80 | -1.931% | 1 | 4,997 | -25.916% |
| 2026-07-20 | 119.10 | 119.10 | 119.10 | 119.10 | +0.770% | 2 | 4,972 | -27.347% |
| 2026-07-15 | 118.19 | 118.19 | 118.19 | 118.19 | +2.685% | 1 | 4,937 | -26.787% |
| 2026-07-10 | 114.80 | 115.10 | 114.80 | 115.10 | -1.725% | 400 | 5,140 | -24.822% |
| 2026-07-09 | 117.12 | 117.12 | 117.12 | 117.12 | +1.227% | 35 | 5,175 | -26.119% |
| 2026-07-06 | 117.50 | 117.50 | 115.70 | 115.70 | -0.857% | 60 | 5,195 | -25.212% |
| 2026-07-02 | 116.70 | 116.70 | 116.70 | 116.70 | -2.343% | 1 | 5,194 | -25.853% |
| 2026-07-01 | 117.90 | 119.50 | 116.50 | 119.50 | +1.616% | 80 | 5,214 | -27.590% |
| 2026-06-30 | 117.10 | 117.60 | 117.10 | 117.60 | -3.512% | 20 | 5,224 | -26.420% |
| 2026-06-29 | 121.88 | 121.88 | 121.88 | 121.88 | -1.765% | 35 | 5,259 | -29.004% |
| 2026-06-18 | 124.07 | 124.07 | 124.07 | 124.07 | -6.539% | 78 | 5,200 | -30.257% |
| 2026-06-17 | 126.46 | 132.75 | 125.96 | 132.75 | +7.316% | 363 | 4,865 | -34.817% |
| 2026-06-16 | 120.80 | 124.83 | 120.80 | 123.70 | +1.710% | 1,653 | 3,549 | -30.049% |
| 2026-06-15 | 121.00 | 121.62 | 121.00 | 121.62 | -6.410% | 16 | 3,549 | -28.852% |
| 2026-06-12 | 131.30 | 131.30 | 129.95 | 129.95 | -11.478% | 8 | 3,549 | -33.413% |
| 2026-06-10 | 146.80 | 146.80 | 146.80 | 146.80 | +0.755% | 1 | 3,550 | -41.056% |
| 2026-06-09 | 146.92 | 146.92 | 145.27 | 145.70 | +2.895% | 32 | 3,546 | -40.611% |
| 2026-06-05 | 134.06 | 141.60 | 134.06 | 141.60 | +15.686% | 18 | 3,532 | -38.891% |
| 2026-06-04 | 122.40 | 122.40 | 122.40 | 122.40 | -4.075% | 3 | 3,534 | -29.306% |
| 2026-06-03 | 127.10 | 127.60 | 127.00 | 127.60 | +3.069% | 4 | 3,534 | -32.187% |
| 2026-06-02 | 123.80 | 123.80 | 123.80 | 123.80 | +1.642% | 3 | 3,537 | -30.105% |
| 2026-06-01 | 123.53 | 123.53 | 121.80 | 121.80 | -5.508% | 4 | 3,537 | -28.957% |
| 2026-05-22 | 128.90 | 128.90 | 128.90 | 128.90 | -5.360% | 1 | 3,538 | -32.870% |
| 2026-05-20 | 140.10 | 140.10 | 136.20 | 136.20 | -3.541% | 24 | 3,532 | -36.468% |
| 2026-05-13 | 142.80 | 142.80 | 141.20 | 141.20 | -1.944% | 3 | 3,529 | -38.718% |
| 2026-05-12 | 144.00 | 144.00 | 144.00 | 144.00 | +1.053% | 1 | 3,530 | -39.910% |
| 2026-05-11 | 142.00 | 142.50 | 141.60 | 142.50 | -6.863% | 4 | 3,527 | -39.277% |
| 2026-05-01 | 153.00 | 153.00 | 153.00 | 153.00 | -8.163% | 1 | 3,457 | -43.444% |
| 2026-04-22 | 166.50 | 166.70 | 166.50 | 166.60 | -4.637% | 23 | 3,457 | -48.061% |
| 2026-04-15 | 177.35 | 177.35 | 174.70 | 174.70 | -2.058% | 9 | 6,009 | -50.469% |
| 2026-04-14 | 179.70 | 179.70 | 178.37 | 178.37 | -4.308% | 17 | 6,005 | -51.488% |
| 2026-04-13 | 190.00 | 190.00 | 186.40 | 186.40 | -1.584% | 30 | 6,000 | -53.578% |
| 2026-04-10 | 189.40 | 189.40 | 189.40 | 189.40 | -1.713% | 10 | 5,979 | -54.314% |
| 2026-04-09 | 196.84 | 196.84 | 191.00 | 192.70 | -2.677% | 105 | 5,969 | -55.096% |
| 2026-04-08 | 199.00 | 199.00 | 198.00 | 198.00 | -12.137% | 20 | 5,939 | -56.298% |
| 2026-04-07 | 225.35 | 225.35 | 225.35 | 225.35 | +1.927% | 1 | 5,939 | -61.602% |
| 2026-04-06 | 221.09 | 221.09 | 221.09 | 221.09 | -14.173% | 1 | 5,938 | -60.862% |
| 2026-03-31 | 257.60 | 257.60 | 257.60 | 257.60 | -9.040% | 1 | 5,938 | -66.409% |
| 2026-03-30 | 283.20 | 283.20 | 283.20 | 283.20 | +18.692% | 1 | 5,939 | -69.446% |
| 2026-03-24 | 238.60 | 238.60 | 238.60 | 238.60 | +8.697% | 1 | 5,939 | -63.734% |
| 2026-03-11 | 219.37 | 219.51 | 219.37 | 219.51 | -4.474% | 2 | 5,929 | -60.580% |
| 2026-03-09 | 238.50 | 244.50 | 229.79 | 229.79 | +1.619% | 171 | 5,929 | -62.344% |
| 2026-03-06 | 226.17 | 226.44 | 226.13 | 226.13 | +4.217% | 10 | 5,994 | -61.734% |
| 2026-03-05 | 217.26 | 217.26 | 216.98 | 216.98 | +9.035% | 2 | 6,093 | -60.121% |
| 2026-03-04 | 199.00 | 199.00 | 198.70 | 199.00 | -11.359% | 145 | 5,998 | -56.518% |
| 2026-03-03 | 233.24 | 233.43 | 224.50 | 224.50 | +8.470% | 170 | 5,953 | -61.457% |
| 2026-02-12 | 206.97 | 206.97 | 206.97 | 206.97 | +6.906% | 1 | 5,963 | -58.192% |
| 2026-02-11 | 193.10 | 193.60 | 192.70 | 193.60 | +2.434% | 7 | 5,962 | -55.305% |
| 2026-02-03 | 189.00 | 189.00 | 189.00 | 189.00 | -2.728% | 1 | 5,962 | -54.217% |
| 2026-01-30 | 193.50 | 195.00 | 193.50 | 194.30 | +4.914% | 19 | 5,961 | -55.466% |
| 2026-01-27 | 185.35 | 185.35 | 185.20 | 185.20 | 0.000% | 2 | 5,961 | -53.278% |
| 2026-01-22 | 185.16 | 185.20 | 185.16 | 185.20 | -3.441% | 2 | 5,961 | -53.278% |
| 2026-01-21 | 197.38 | 205.96 | 191.80 | 191.80 | -8.054% | 5 | 5,961 | -54.885% |
| 2026-01-20 | 208.65 | 209.97 | 208.60 | 208.60 | +10.429% | 3 | 5,960 | -58.519% |
| 2026-01-15 | 185.60 | 188.90 | 185.60 | 188.90 | -3.770% | 15 | 5,957 | -54.193% |
| 2026-01-07 | 196.30 | 196.30 | 196.30 | 196.30 | +1.578% | 2 | 5,967 | -55.920% |
| 2026-01-06 | 193.25 | 193.25 | 193.25 | 193.25 | -0.928% | 1 | 5,965 | -55.224% |
| 2025-12-30 | 195.06 | 195.06 | 195.06 | 195.06 | +1.156% | 1 | 5,965 | -55.639% |
| 2025-12-26 | 192.83 | 192.83 | 192.83 | 192.83 | +0.042% | 40 | 5,965 | -55.126% |
| 2025-12-24 | 192.75 | 192.75 | 192.75 | 192.75 | -10.391% | 40 | 5,965 | -55.108% |
| 2025-12-12 | 214.85 | 215.10 | 214.85 | 215.10 | -10.706% | 6 | 5,966 | -59.772% |
| 2025-11-24 | 242.35 | 242.35 | 240.89 | 240.89 | -1.678% | 8 | 5,721 | -64.079% |
| 2025-11-19 | 245.00 | 245.00 | 245.00 | 245.00 | -4.651% | 7 | 5,721 | -64.682% |
| 2025-11-18 | 256.94 | 256.95 | 256.94 | 256.95 | +5.728% | 4,153 | 5,721 | -66.324% |
| 2025-11-14 | 243.03 | 243.03 | 243.03 | 243.03 | +10.826% | 1 | 1,996 | -64.395% |
| 2025-10-23 | 219.29 | 219.29 | 219.29 | 219.29 | -4.332% | 15 | 1,997 | -60.541% |
| 2025-10-22 | 222.17 | 229.22 | 222.17 | 229.22 | -3.307% | 30 | 1,982 | -62.250% |
| 2025-10-17 | 237.06 | 237.06 | 237.06 | 237.06 | +9.572% | 46 | 1,952 | -63.499% |
| 2025-10-07 | 216.54 | 216.54 | 216.35 | 216.35 | -0.542% | 20 | 1,887 | -60.005% |
| 2025-10-06 | 217.53 | 217.53 | 217.53 | 217.53 | -0.398% | 10 | 1,887 | -60.222% |
| 2025-10-02 | 218.40 | 218.40 | 218.40 | 218.40 | -0.091% | 1 | 1,877 | -60.380% |
| 2025-09-30 | 220.70 | 220.70 | 218.60 | 218.60 | +0.979% | 20 | 1,877 | -60.416% |
| 2025-09-26 | 217.70 | 217.70 | 216.48 | 216.48 | -5.011% | 20 | 1,857 | -60.029% |
| 2025-09-25 | 227.90 | 227.90 | 227.90 | 227.90 | +3.516% | 241 | 1,777 | -62.032% |
| 2025-09-24 | 216.89 | 220.50 | 216.89 | 220.16 | +0.635% | 128 | 1,626 | -60.697% |
| 2025-09-23 | 218.77 | 218.77 | 218.77 | 218.77 | -3.451% | 10 | 1,719 | -60.447% |
| 2025-08-25 | 226.59 | 226.59 | 226.59 | 226.59 | -8.002% | 1 | 1,662 | -61.812% |
| 2025-08-06 | 246.30 | 246.30 | 246.30 | 246.30 | -3.495% | 1 | 1,662 | -64.868% |
| 2025-07-11 | 255.22 | 255.22 | 255.22 | 255.22 | -0.180% | 1 | 1,642 | -66.096% |
| 2025-07-09 | 255.68 | 255.68 | 255.68 | 255.68 | -4.472% | 1 | 1,643 | -66.157% |
| 2025-07-07 | 263.07 | 267.65 | 263.07 | 267.65 | -1.203% | 2 | 1,642 | -67.670% |
| 2025-07-02 | 270.91 | 270.91 | 270.91 | 270.91 | -0.375% | 1 | 1,642 | -68.060% |
| 2025-07-01 | 271.93 | 271.93 | 271.93 | 271.93 | -9.963% | 1 | 1,642 | -68.179% |
| 2025-06-20 | 302.02 | 302.02 | 302.02 | 302.02 | +4.650% | 2 | 1,641 | -71.350% |
| 2025-06-11 | 288.60 | 288.60 | 288.60 | 288.60 | -9.416% | 1 | 1,640 | -70.017% |
| 2025-06-02 | 318.60 | 318.60 | 318.60 | 318.60 | -2.090% | 128 | 1,639 | -72.841% |
| 2025-05-30 | 325.40 | 325.40 | 325.40 | 325.40 | +0.246% | 6 | 1,677 | -73.408% |
| 2025-05-29 | 324.60 | 324.60 | 324.60 | 324.60 | +1.533% | 3 | 1,677 | -73.343% |
| 2025-05-15 | 319.70 | 319.70 | 319.70 | 319.70 | -0.776% | 3 | 1,674 | -72.934% |
| 2025-05-14 | 322.20 | 322.20 | 322.20 | 322.20 | -22.732% | 3 | 1,672 | -73.144% |
| 2025-05-01 | 416.85 | 416.99 | 416.85 | 416.99 | -2.140% | 2 | 1,671 | -79.249% |
| 2025-04-29 | 427.60 | 427.60 | 426.11 | 426.11 | -0.562% | 8 | 1,671 | -79.693% |
| 2025-04-28 | 428.83 | 429.28 | 428.52 | 428.52 | -8.534% | 40 | 1,671 | -79.807% |
| 2025-04-23 | 450.00 | 468.50 | 450.00 | 468.50 | -9.290% | 2 | 1,677 | -81.530% |
| 2025-04-22 | 516.48 | 516.48 | 516.48 | 516.48 | -8.696% | 369 | 1,553 | -83.246% |
| 2025-04-21 | 581.13 | 581.72 | 565.67 | 565.67 | +10.254% | 4 | 1,493 | -84.703% |
| 2025-04-16 | 517.16 | 517.76 | 513.06 | 513.06 | +10.528% | 10 | 1,490 | -83.135% |
| 2025-04-15 | 464.19 | 464.19 | 464.19 | 464.19 | -3.159% | 71 | 1,485 | -81.359% |
| 2025-04-14 | 479.33 | 479.33 | 479.33 | 479.33 | -3.378% | 26 | 1,485 | -81.948% |
| 2025-04-11 | 540.00 | 540.00 | 496.09 | 496.09 | +13.522% | 84 | 1,479 | -82.558% |
| 2025-04-09 | 437.00 | 437.00 | 437.00 | 437.00 | -27.381% | 50 | 1,479 | -80.199% |
| 2025-04-07 | 611.31 | 611.31 | 601.77 | 601.77 | +38.673% | 3 | 1,479 | -85.621% |
| 2025-04-03 | 433.95 | 433.95 | 433.95 | 433.95 | +21.330% | 50 | 1,078 | -80.060% |
| 2025-04-02 | 360.10 | 360.10 | 357.66 | 357.66 | -3.131% | 2 | 1,053 | -75.807% |
| 2025-03-28 | 370.94 | 370.94 | 369.22 | 369.22 | +15.356% | 4 | 1,053 | -76.564% |
| 2025-03-26 | 320.36 | 320.36 | 320.07 | 320.07 | -11.858% | 2 | 1,053 | -72.965% |
| 2025-03-21 | 365.42 | 365.42 | 363.13 | 363.13 | +3.497% | 16 | 1,053 | -76.171% |
| 2025-03-20 | 351.18 | 351.18 | 350.86 | 350.86 | -0.465% | 2 | 1,053 | -75.338% |
| 2025-03-17 | 355.00 | 355.00 | 352.50 | 352.50 | -6.511% | 2 | 903 | -75.452% |
| 2025-03-10 | 372.06 | 377.05 | 371.93 | 377.05 | +12.408% | 14 | 903 | -77.051% |
| 2025-03-06 | 336.23 | 336.23 | 335.43 | 335.43 | -0.713% | 2 | 905 | -74.203% |
| 2025-03-05 | 337.84 | 337.84 | 337.84 | 337.84 | -4.836% | 15 | 905 | -74.387% |
| 2025-03-04 | 353.83 | 355.01 | 353.83 | 355.01 | +14.964% | 10 | 890 | -75.626% |
| 2025-02-28 | 308.80 | 308.80 | 308.80 | 308.80 | +8.713% | 2 | 895 | -71.979% |
| 2025-02-21 | 281.13 | 284.20 | 280.53 | 284.05 | +6.854% | 108 | 894 | -69.537% |
| 2025-02-20 | 266.72 | 267.25 | 265.83 | 265.83 | +2.903% | 4 | 879 | -67.449% |
| 2025-02-19 | 258.32 | 258.33 | 258.32 | 258.33 | -3.175% | 2 | 879 | -66.504% |
| 2025-02-13 | 267.18 | 267.18 | 266.80 | 266.80 | -4.397% | 42 | 889 | -67.567% |
| 2025-02-05 | 278.19 | 279.07 | 278.19 | 279.07 | -2.882% | 2 | 889 | -68.993% |
| 2025-02-03 | 287.19 | 287.46 | 287.19 | 287.35 | +2.779% | 28 | 901 | -69.887% |
| 2025-01-29 | 279.80 | 279.80 | 279.58 | 279.58 | +4.224% | 2 | 887 | -69.050% |
| 2025-01-24 | 269.73 | 269.73 | 268.25 | 268.25 | +0.108% | 4 | 886 | -67.743% |
| 2025-01-22 | 268.12 | 268.34 | 267.96 | 267.96 | -4.668% | 4 | 885 | -67.708% |
| 2025-01-17 | 281.75 | 284.60 | 280.70 | 281.08 | -2.965% | 114 | 863 | -69.215% |
| 2025-01-16 | 288.48 | 289.67 | 287.87 | 289.67 | -0.217% | 102 | 863 | -70.128% |
| 2025-01-15 | 287.28 | 290.30 | 287.25 | 290.30 | -6.021% | 17 | 842 | -70.193% |
| 2025-01-14 | 308.86 | 311.52 | 308.00 | 308.90 | -5.405% | 78 | 834 | -71.988% |
| 2025-01-13 | 326.27 | 326.55 | 326.27 | 326.55 | +9.390% | 5 | 822 | -73.502% |
| 2025-01-08 | 300.30 | 300.30 | 298.52 | 298.52 | +6.057% | 8 | 723 | -71.014% |
| 2025-01-06 | 281.66 | 281.66 | 281.47 | 281.47 | -0.597% | 2 | 723 | -69.258% |
| 2025-01-03 | 284.50 | 284.50 | 283.16 | 283.16 | -3.352% | 4 | 723 | -69.441% |
| 2024-12-20 | 291.75 | 292.98 | 291.75 | 292.98 | -4.442% | 2 | 723 | -70.466% |
| 2024-12-19 | 304.53 | 306.75 | 301.60 | 306.60 | +9.649% | 383 | 723 | -71.778% |
| 2024-11-07 | 280.00 | 280.00 | 279.62 | 279.62 | -17.693% | 102 | 661 | -69.054% |
| 2024-11-01 | 339.73 | 339.73 | 339.73 | 339.73 | +6.103% | 2 | 0 | -74.530% |
| 2024-10-29 | 320.19 | 320.19 | 320.19 | 320.19 | -3.812% | 2 | 0 | -72.975% |
| 2024-10-23 | 321.40 | 332.88 | 321.40 | 332.88 | +0.544% | 6 | 0 | -74.006% |
| 2024-10-22 | 331.08 | 331.08 | 331.08 | 331.08 | -14.644% | 2 | 0 | -73.864% |
| 2024-10-01 | 387.88 | 387.88 | 387.88 | 387.88 | +3.118% | 2 | 0 | -77.692% |
| 2024-09-25 | 376.70 | 377.49 | 375.72 | 376.15 | -3.012% | 316 | 0 | -76.996% |
| 2024-08-21 | 378.38 | 388.01 | 378.38 | 387.83 | -16.036% | 202 | 0 | -77.689% |
| 2024-08-07 | 477.40 | 477.40 | 461.90 | 461.90 | +20.758% | 4 | 0 | -81.267% |
| 2024-06-10 | 382.50 | 382.50 | 382.50 | 382.50 | -3.497% | 2 | 0 | -77.378% |
| 2024-05-24 | 396.36 | 396.36 | 396.36 | 396.36 | -2.372% | 2 | 0 | -78.169% |
| 2024-05-21 | 405.99 | 405.99 | 405.99 | 405.99 | +6.786% | 2 | 0 | -78.687% |
| 2024-05-17 | 380.19 | 380.19 | 380.19 | 380.19 | -17.278% | 2 | 0 | -77.240% |
| 2024-04-30 | 459.60 | 459.60 | 459.60 | 459.60 | -6.661% | 4 | 0 | -81.173% |
| 2024-04-22 | 492.40 | 492.40 | 492.40 | 492.40 | +9.439% | 2 | 0 | -82.427% |
| 2024-04-01 | 449.93 | 449.93 | 449.93 | 449.93 | -1.792% | 2 | 0 | -80.768% |
| 2024-03-26 | 458.47 | 458.47 | 458.14 | 458.14 | 0.000% | 6 | 0 | -81.113% |