SPX271217P05350000
SPX Dec 17 2027 5350.00 Put
optionOPRA
EODOct 26, 2026
84.50USD-5.587%(-5.00)11Vol4,328OI
SPX271217P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 83.44 | 84.60 | 83.44 | 84.50 | -5.587% | 11 | 4,321 | 0.000% |
| 2026-10-23 | 89.70 | 89.80 | 89.30 | 89.50 | +3.828% | 7 | 4,319 | -5.587% |
| 2026-10-22 | 86.20 | 86.30 | 86.00 | 86.20 | +10.655% | 7 | 4,312 | -1.972% |
| 2026-10-21 | 77.90 | 77.90 | 77.90 | 77.90 | -9.419% | 2 | 4,310 | +8.472% |
| 2026-10-16 | 86.30 | 86.40 | 85.40 | 86.00 | +11.255% | 8 | 4,302 | -1.744% |
| 2026-10-05 | 76.90 | 77.30 | 76.90 | 77.30 | -3.011% | 28 | 4,303 | +9.314% |
| 2026-10-02 | 79.70 | 79.70 | 79.40 | 79.70 | -0.499% | 7 | 4,296 | +6.023% |
| 2026-09-29 | 79.80 | 80.10 | 79.70 | 80.10 | +0.125% | 117 | 4,183 | +5.493% |
| 2026-09-23 | 80.00 | 80.00 | 80.00 | 80.00 | -3.148% | 4 | 4,083 | +5.625% |
| 2026-09-18 | 83.20 | 83.20 | 82.60 | 82.60 | -3.279% | 9 | 4,083 | +2.300% |
| 2026-09-16 | 85.30 | 85.40 | 85.10 | 85.40 | -0.582% | 8 | 4,083 | -1.054% |
| 2026-09-11 | 85.80 | 85.90 | 85.80 | 85.90 | -6.018% | 6 | 4,083 | -1.630% |
| 2026-09-10 | 91.30 | 91.40 | 91.30 | 91.40 | -9.055% | 4 | 4,083 | -7.549% |
| 2026-08-21 | 100.60 | 100.60 | 100.50 | 100.50 | -1.663% | 10 | 4,083 | -15.920% |
| 2026-08-17 | 102.10 | 102.20 | 102.10 | 102.20 | +1.419% | 7 | 4,088 | -17.319% |
| 2026-08-12 | 100.77 | 100.77 | 100.77 | 100.77 | -15.319% | 10 | 4,098 | -16.146% |
| 2026-07-30 | 119.00 | 119.00 | 119.00 | 119.00 | -2.379% | 1 | 4,097 | -28.992% |
| 2026-07-28 | 124.70 | 124.70 | 121.90 | 121.90 | +0.412% | 3 | 4,097 | -30.681% |
| 2026-07-21 | 121.40 | 121.40 | 121.40 | 121.40 | -1.461% | 150 | 3,965 | -30.395% |
| 2026-07-20 | 123.30 | 123.30 | 123.10 | 123.20 | +0.785% | 7 | 3,965 | -31.412% |
| 2026-07-15 | 122.24 | 122.24 | 122.24 | 122.24 | -3.824% | 1 | 3,965 | -30.874% |
| 2026-07-02 | 127.10 | 127.10 | 127.10 | 127.10 | +5.215% | 3 | 3,967 | -33.517% |
| 2026-06-30 | 121.20 | 121.20 | 120.80 | 120.80 | -7.355% | 100 | 4,065 | -30.050% |
| 2026-06-17 | 130.39 | 130.39 | 130.39 | 130.39 | +0.976% | 1 | 4,063 | -35.194% |
| 2026-06-16 | 129.13 | 129.13 | 129.13 | 129.13 | +1.517% | 4 | 4,062 | -34.562% |
| 2026-06-15 | 127.20 | 127.20 | 127.20 | 127.20 | -8.621% | 100 | 3,962 | -33.569% |
| 2026-06-11 | 139.20 | 139.20 | 139.20 | 139.20 | +9.176% | 1 | 3,962 | -39.296% |
| 2026-06-04 | 127.60 | 127.60 | 126.80 | 127.50 | -0.133% | 4 | 3,962 | -33.725% |
| 2026-06-02 | 127.67 | 127.67 | 127.67 | 127.67 | +0.774% | 16 | 3,962 | -33.814% |
| 2026-06-01 | 126.59 | 126.69 | 126.59 | 126.69 | -2.501% | 16 | 3,962 | -33.302% |
| 2026-05-28 | 129.94 | 129.94 | 129.94 | 129.94 | -1.149% | 8 | 3,962 | -34.970% |
| 2026-05-26 | 131.64 | 131.64 | 131.45 | 131.45 | -2.413% | 8 | 3,962 | -35.717% |
| 2026-05-22 | 134.16 | 134.70 | 132.67 | 134.70 | -2.036% | 22 | 3,962 | -37.268% |
| 2026-05-21 | 142.20 | 142.20 | 136.70 | 137.50 | -2.066% | 17 | 3,962 | -38.545% |
| 2026-05-20 | 142.20 | 142.20 | 140.30 | 140.40 | -4.098% | 170 | 3,812 | -39.815% |
| 2026-05-19 | 144.30 | 146.40 | 143.80 | 146.40 | +1.245% | 12 | 3,802 | -42.281% |
| 2026-05-18 | 145.40 | 146.50 | 143.20 | 144.60 | -2.888% | 48 | 3,802 | -41.563% |
| 2026-05-12 | 148.90 | 148.90 | 148.90 | 148.90 | -13.731% | 1 | 3,803 | -43.251% |
| 2026-04-22 | 172.00 | 172.60 | 172.00 | 172.60 | -0.231% | 5 | 3,803 | -51.043% |
| 2026-04-17 | 173.00 | 173.00 | 173.00 | 173.00 | -6.648% | 2 | 3,803 | -51.156% |
| 2026-04-14 | 185.53 | 185.53 | 185.32 | 185.32 | -4.818% | 2 | 3,803 | -54.403% |
| 2026-04-13 | 196.00 | 196.00 | 194.70 | 194.70 | -1.964% | 20 | 3,803 | -56.600% |
| 2026-04-10 | 196.60 | 198.60 | 196.60 | 198.60 | -0.501% | 20 | 3,783 | -57.452% |
| 2026-04-09 | 199.00 | 199.60 | 198.00 | 199.60 | -14.485% | 50 | 3,763 | -57.665% |
| 2026-04-07 | 233.41 | 233.41 | 233.41 | 233.41 | -6.971% | 2 | 3,703 | -63.798% |
| 2026-03-24 | 247.90 | 250.90 | 246.40 | 250.90 | -4.782% | 5 | 3,703 | -66.321% |
| 2026-03-20 | 263.50 | 263.50 | 263.50 | 263.50 | +22.211% | 1 | 3,703 | -67.932% |
| 2026-03-10 | 215.61 | 215.61 | 215.61 | 215.61 | -9.597% | 200 | 3,702 | -60.809% |
| 2026-03-09 | 245.50 | 252.50 | 238.50 | 238.50 | +14.663% | 175 | 3,502 | -64.570% |
| 2026-03-04 | 216.50 | 216.93 | 205.70 | 208.00 | -4.648% | 184 | 3,636 | -59.375% |
| 2026-03-03 | 241.50 | 241.50 | 218.14 | 218.14 | +1.697% | 310 | 3,500 | -61.263% |
| 2026-02-27 | 214.50 | 214.50 | 214.50 | 214.50 | +0.468% | 251 | 3,522 | -60.606% |
| 2026-02-12 | 213.50 | 213.50 | 213.50 | 213.50 | +7.179% | 1 | 3,531 | -60.422% |
| 2026-02-11 | 199.80 | 200.20 | 198.90 | 199.20 | -8.203% | 8 | 3,530 | -57.580% |
| 2026-02-05 | 217.00 | 217.00 | 217.00 | 217.00 | +7.746% | 100 | 3,522 | -61.060% |
| 2026-01-30 | 200.20 | 201.80 | 199.70 | 201.40 | +3.675% | 42 | 3,451 | -58.044% |
| 2026-01-28 | 194.26 | 194.26 | 194.26 | 194.26 | +2.307% | 200 | 3,425 | -56.502% |
| 2026-01-27 | 189.88 | 189.88 | 189.88 | 189.88 | -0.325% | 1 | 3,225 | -55.498% |
| 2026-01-26 | 190.50 | 190.50 | 190.50 | 190.50 | -1.346% | 1 | 3,225 | -55.643% |
| 2026-01-16 | 193.20 | 193.20 | 193.00 | 193.10 | -1.880% | 4 | 3,222 | -56.240% |
| 2026-01-15 | 193.76 | 196.80 | 193.63 | 196.80 | -3.864% | 5 | 3,222 | -57.063% |
| 2026-01-14 | 207.61 | 207.61 | 204.71 | 204.71 | +6.354% | 3 | 3,222 | -58.722% |
| 2026-01-13 | 194.19 | 194.19 | 192.48 | 192.48 | -2.925% | 2 | 3,222 | -56.099% |
| 2026-01-09 | 197.91 | 198.60 | 197.91 | 198.28 | -2.354% | 6 | 3,222 | -57.383% |
| 2026-01-07 | 201.39 | 203.12 | 201.27 | 203.06 | +1.252% | 4 | 3,222 | -58.387% |
| 2026-01-06 | 201.05 | 201.43 | 200.55 | 200.55 | -1.031% | 99 | 3,222 | -57.866% |
| 2026-01-05 | 203.02 | 203.86 | 202.04 | 202.64 | -2.172% | 24 | 3,222 | -58.300% |
| 2026-01-02 | 207.14 | 207.14 | 207.14 | 207.14 | -20.174% | 1 | 3,222 | -59.206% |
| 2025-11-18 | 259.49 | 259.49 | 259.49 | 259.49 | +2.230% | 400 | 3,222 | -67.436% |
| 2025-11-07 | 253.83 | 253.83 | 253.83 | 253.83 | +12.964% | 7 | 2,822 | -66.710% |
| 2025-11-03 | 224.70 | 224.70 | 224.70 | 224.70 | -1.009% | 100 | 332 | -62.394% |
| 2025-10-23 | 228.35 | 228.35 | 226.99 | 226.99 | -4.159% | 45 | 332 | -62.774% |
| 2025-10-22 | 230.48 | 236.84 | 230.48 | 236.84 | +5.351% | 30 | 287 | -64.322% |
| 2025-10-06 | 224.75 | 224.81 | 224.75 | 224.81 | -0.575% | 20 | 272 | -62.413% |
| 2025-09-24 | 221.19 | 226.60 | 221.19 | 226.11 | +2.137% | 60 | 252 | -62.629% |
| 2025-09-23 | 217.88 | 221.38 | 217.88 | 221.38 | -7.616% | 20 | 231 | -61.830% |
| 2025-08-29 | 239.63 | 239.63 | 239.63 | 239.63 | +0.264% | 1 | 231 | -64.737% |
| 2025-08-15 | 239.00 | 239.00 | 238.90 | 239.00 | -6.359% | 6 | 231 | -64.644% |
| 2025-07-23 | 255.23 | 255.23 | 255.23 | 255.23 | -3.402% | 1 | 231 | -66.893% |
| 2025-07-11 | 264.22 | 264.22 | 264.22 | 264.22 | -2.974% | 1 | 231 | -68.019% |
| 2025-07-07 | 270.39 | 272.32 | 270.39 | 272.32 | -2.937% | 2 | 231 | -68.970% |
| 2025-07-02 | 280.56 | 280.56 | 280.56 | 280.56 | -15.545% | 1 | 231 | -69.882% |
| 2025-06-05 | 332.20 | 332.20 | 332.20 | 332.20 | +2.090% | 3 | 231 | -74.564% |
| 2025-06-04 | 325.40 | 325.40 | 325.40 | 325.40 | +1.910% | 3 | 228 | -74.032% |
| 2025-06-03 | 319.30 | 319.30 | 319.30 | 319.30 | -5.308% | 3 | 225 | -73.536% |
| 2025-05-28 | 337.20 | 337.20 | 337.20 | 337.20 | -2.147% | 3 | 222 | -74.941% |
| 2025-05-21 | 344.60 | 344.60 | 344.60 | 344.60 | +4.583% | 3 | 222 | -75.479% |
| 2025-05-20 | 329.50 | 329.50 | 329.50 | 329.50 | +1.416% | 3 | 221 | -74.355% |
| 2025-05-19 | 324.90 | 324.90 | 324.90 | 324.90 | +0.278% | 43 | 221 | -73.992% |
| 2025-05-16 | 324.00 | 324.00 | 324.00 | 324.00 | -24.915% | 6 | 221 | -73.920% |
| 2025-05-01 | 432.32 | 432.32 | 431.51 | 431.51 | -10.113% | 2 | 220 | -80.418% |
| 2025-04-15 | 480.06 | 480.06 | 480.06 | 480.06 | -11.072% | 1 | 131 | -82.398% |
| 2025-04-10 | 539.83 | 539.83 | 539.83 | 539.83 | +42.744% | 1 | 131 | -84.347% |
| 2025-03-21 | 380.02 | 380.02 | 378.18 | 378.18 | +8.113% | 16 | 131 | -77.656% |
| 2025-03-17 | 368.60 | 368.60 | 349.80 | 349.80 | -1.603% | 2 | 130 | -75.843% |
| 2025-03-04 | 365.30 | 366.10 | 355.50 | 355.50 | 0.000% | 135 | 130 | -76.231% |