SPX271217P05450000
SPX Dec 17 2027 5450.00 Put
optionOPRA
EODOct 19, 2026
86.62USD-0.858%(-0.75)4Vol984OI
SPX271217P05450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 86.69 | 86.69 | 86.62 | 86.62 | -0.858% | 4 | 982 | 0.000% |
| 2026-10-15 | 87.40 | 87.40 | 87.10 | 87.37 | +2.667% | 44 | 987 | -0.858% |
| 2026-10-14 | 85.10 | 85.40 | 85.10 | 85.10 | +5.978% | 7 | 957 | +1.786% |
| 2026-10-13 | 80.40 | 80.60 | 80.30 | 80.30 | +0.125% | 57 | 947 | +7.870% |
| 2026-10-12 | 80.10 | 80.30 | 80.00 | 80.20 | -1.474% | 7 | 941 | +8.005% |
| 2026-10-09 | 81.00 | 81.50 | 81.00 | 81.40 | -2.632% | 7 | 935 | +6.413% |
| 2026-10-08 | 83.80 | 83.80 | 83.50 | 83.60 | +2.703% | 8 | 930 | +3.612% |
| 2026-10-07 | 81.80 | 81.80 | 81.00 | 81.40 | -2.163% | 29 | 913 | +6.413% |
| 2026-10-05 | 83.10 | 83.20 | 82.90 | 83.20 | -0.834% | 7 | 910 | +4.111% |
| 2026-09-22 | 83.60 | 83.90 | 83.60 | 83.90 | -1.641% | 7 | 903 | +3.242% |
| 2026-09-21 | 85.10 | 85.30 | 84.90 | 85.30 | -4.265% | 7 | 897 | +1.547% |
| 2026-09-18 | 89.10 | 89.10 | 89.10 | 89.10 | -3.257% | 1 | 897 | -2.783% |
| 2026-09-16 | 92.10 | 92.10 | 92.10 | 92.10 | -5.924% | 4 | 893 | -5.950% |
| 2026-09-10 | 97.90 | 97.90 | 97.90 | 97.90 | +2.299% | 9 | 893 | -11.522% |
| 2026-09-09 | 95.20 | 95.70 | 95.20 | 95.70 | -8.430% | 9 | 893 | -9.488% |
| 2026-08-26 | 104.51 | 104.51 | 104.51 | 104.51 | -2.691% | 10 | 903 | -17.118% |
| 2026-08-24 | 106.80 | 107.50 | 106.60 | 107.40 | -0.500% | 13 | 891 | -19.348% |
| 2026-08-19 | 107.94 | 107.94 | 107.94 | 107.94 | -1.154% | 4 | 889 | -19.752% |
| 2026-08-05 | 108.60 | 109.20 | 108.60 | 109.20 | -11.002% | 2 | 884 | -20.678% |
| 2026-07-31 | 123.24 | 123.24 | 122.70 | 122.70 | -3.765% | 2 | 884 | -29.405% |
| 2026-07-30 | 127.50 | 127.50 | 127.50 | 127.50 | -2.523% | 1 | 883 | -32.063% |
| 2026-07-28 | 130.80 | 130.80 | 130.80 | 130.80 | -0.834% | 2 | 883 | -33.777% |
| 2026-07-20 | 131.90 | 131.90 | 131.90 | 131.90 | +2.407% | 1 | 882 | -34.329% |
| 2026-07-09 | 128.80 | 128.80 | 128.80 | 128.80 | +0.390% | 1 | 881 | -32.748% |
| 2026-07-06 | 128.30 | 128.30 | 128.30 | 128.30 | -3.389% | 8 | 881 | -32.486% |
| 2026-07-01 | 132.80 | 132.80 | 132.80 | 132.80 | -4.254% | 1 | 876 | -34.774% |
| 2026-06-18 | 137.70 | 139.20 | 136.20 | 138.70 | +0.318% | 8 | 863 | -37.549% |
| 2026-06-16 | 138.26 | 138.26 | 138.26 | 138.26 | +1.401% | 4 | 804 | -37.350% |
| 2026-05-29 | 136.35 | 136.35 | 136.35 | 136.35 | -4.730% | 309 | 495 | -36.472% |
| 2026-05-27 | 143.12 | 143.12 | 143.12 | 143.12 | -15.861% | 10 | 485 | -39.477% |
| 2026-05-04 | 170.02 | 170.10 | 170.02 | 170.10 | -8.994% | 8 | 493 | -49.077% |
| 2026-04-23 | 187.58 | 187.58 | 186.91 | 186.91 | +1.032% | 8 | 493 | -53.657% |
| 2026-04-22 | 185.00 | 185.00 | 185.00 | 185.00 | -3.293% | 2 | 487 | -53.178% |
| 2026-04-16 | 191.30 | 191.30 | 191.30 | 191.30 | -25.824% | 1 | 485 | -54.720% |
| 2026-04-01 | 257.10 | 257.90 | 257.10 | 257.90 | -3.589% | 3 | 484 | -66.413% |
| 2026-03-24 | 265.00 | 270.10 | 265.00 | 267.50 | +7.223% | 13 | 434 | -67.619% |
| 2026-03-16 | 249.39 | 249.48 | 249.22 | 249.48 | -0.665% | 52 | 432 | -65.280% |
| 2026-03-06 | 251.35 | 251.55 | 250.92 | 251.15 | +4.807% | 104 | 436 | -65.511% |
| 2026-03-05 | 241.69 | 241.69 | 239.63 | 239.63 | -6.307% | 52 | 462 | -63.853% |
| 2026-03-03 | 254.56 | 256.07 | 254.56 | 255.76 | +18.462% | 59 | 463 | -66.132% |
| 2026-01-30 | 215.70 | 215.90 | 215.70 | 215.90 | +4.048% | 9 | 499 | -59.880% |
| 2026-01-16 | 207.50 | 207.50 | 207.50 | 207.50 | -0.765% | 1 | 489 | -58.255% |
| 2026-01-15 | 209.00 | 209.10 | 209.00 | 209.10 | -8.330% | 2 | 489 | -58.575% |
| 2025-12-19 | 228.10 | 228.10 | 228.10 | 228.10 | -4.200% | 1 | 488 | -62.025% |
| 2025-12-15 | 238.10 | 238.10 | 238.10 | 238.10 | +2.457% | 1 | 488 | -63.620% |
| 2025-10-24 | 232.39 | 232.39 | 232.39 | 232.39 | -10.309% | 1 | 463 | -62.726% |
| 2025-10-17 | 259.10 | 259.10 | 259.10 | 259.10 | +7.806% | 9 | 463 | -66.569% |
| 2025-10-01 | 241.90 | 243.30 | 240.34 | 240.34 | -2.126% | 310 | 461 | -63.959% |
| 2025-09-24 | 245.56 | 245.56 | 245.56 | 245.56 | -10.298% | 1 | 211 | -64.726% |
| 2025-09-02 | 273.75 | 273.75 | 273.75 | 273.75 | -0.066% | 1 | 210 | -68.358% |
| 2025-08-20 | 273.93 | 273.93 | 273.93 | 273.93 | +2.954% | 1 | 209 | -68.379% |
| 2025-08-08 | 266.07 | 266.07 | 266.07 | 266.07 | +1.755% | 1 | 209 | -67.445% |
| 2025-07-25 | 261.48 | 261.48 | 261.48 | 261.48 | -4.234% | 1 | 209 | -66.873% |
| 2025-07-23 | 273.04 | 273.04 | 273.04 | 273.04 | -20.628% | 1 | 210 | -68.276% |
| 2025-06-17 | 344.00 | 344.00 | 344.00 | 344.00 | -1.854% | 3 | 209 | -74.820% |
| 2025-06-13 | 350.50 | 350.50 | 350.50 | 350.50 | +5.827% | 6 | 209 | -75.287% |
| 2025-06-11 | 331.20 | 331.20 | 331.20 | 331.20 | -33.086% | 3 | 175 | -73.847% |
| 2025-04-30 | 500.37 | 500.37 | 494.96 | 494.96 | +5.311% | 3 | 175 | -82.500% |
| 2025-04-03 | 486.80 | 486.80 | 470.00 | 470.00 | +14.954% | 2 | 104 | -81.570% |
| 2025-03-21 | 408.30 | 411.09 | 398.95 | 408.86 | +4.245% | 48 | 12 | -78.814% |
| 2025-03-04 | 392.44 | 392.44 | 391.75 | 392.21 | 0.000% | 30 | 15 | -77.915% |