SPX271217P05550000
SPX Dec 17 2027 5550.00 Put
optionOPRA
EODOct 26, 2026
96.55USD-0.638%(-0.62)4Vol411OI
SPX271217P05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 96.51 | 96.55 | 96.51 | 96.55 | -0.638% | 4 | 409 | 0.000% |
| 2026-10-22 | 97.12 | 97.17 | 97.12 | 97.17 | +7.263% | 2 | 409 | -0.638% |
| 2026-10-20 | 90.57 | 90.59 | 90.57 | 90.59 | -5.241% | 4 | 407 | +6.579% |
| 2026-09-18 | 95.70 | 95.70 | 95.60 | 95.60 | -0.830% | 4 | 405 | +0.994% |
| 2026-09-17 | 96.70 | 96.70 | 96.40 | 96.40 | -6.860% | 2 | 405 | +0.156% |
| 2026-09-16 | 98.20 | 103.50 | 98.10 | 103.50 | -1.709% | 4 | 401 | -6.715% |
| 2026-09-10 | 105.10 | 105.30 | 105.10 | 105.30 | +8.781% | 3 | 398 | -8.310% |
| 2026-09-03 | 96.80 | 96.80 | 96.80 | 96.80 | -8.125% | 12 | 403 | -0.258% |
| 2026-08-31 | 105.36 | 105.36 | 105.36 | 105.36 | -8.621% | 20 | 403 | -8.362% |
| 2026-08-24 | 114.80 | 115.30 | 114.20 | 115.30 | -1.537% | 5 | 400 | -16.262% |
| 2026-08-17 | 117.10 | 117.10 | 117.10 | 117.10 | +0.257% | 1 | 400 | -17.549% |
| 2026-08-05 | 116.80 | 116.90 | 116.80 | 116.80 | -17.163% | 5 | 396 | -17.337% |
| 2026-07-22 | 141.00 | 141.00 | 141.00 | 141.00 | 0.000% | 59 | 376 | -31.525% |
| 2026-07-20 | 141.80 | 141.80 | 141.00 | 141.00 | +1.732% | 9 | 376 | -31.525% |
| 2026-07-14 | 138.60 | 138.60 | 138.60 | 138.60 | +0.420% | 1 | 375 | -30.339% |
| 2026-07-09 | 138.02 | 138.02 | 138.02 | 138.02 | -2.044% | 1 | 375 | -30.046% |
| 2026-07-07 | 140.90 | 140.90 | 140.90 | 140.90 | +2.398% | 6 | 375 | -31.476% |
| 2026-07-06 | 138.28 | 138.28 | 137.60 | 137.60 | -3.235% | 6 | 370 | -29.833% |
| 2026-07-01 | 142.20 | 142.20 | 142.20 | 142.20 | -10.566% | 1 | 370 | -32.103% |
| 2026-06-24 | 159.00 | 159.00 | 159.00 | 159.00 | +10.432% | 25 | 370 | -39.277% |
| 2026-06-22 | 144.22 | 144.22 | 143.98 | 143.98 | -2.677% | 2 | 370 | -32.942% |
| 2026-06-16 | 143.68 | 147.94 | 143.68 | 147.94 | -8.696% | 6 | 370 | -34.737% |
| 2026-05-21 | 162.03 | 162.03 | 162.03 | 162.03 | -2.906% | 10 | 380 | -40.412% |
| 2026-05-19 | 166.88 | 166.88 | 166.88 | 166.88 | -3.258% | 10 | 370 | -42.144% |
| 2026-05-07 | 172.40 | 172.50 | 172.40 | 172.50 | -12.791% | 2 | 370 | -44.029% |
| 2026-04-22 | 198.20 | 198.20 | 196.90 | 197.80 | +1.332% | 70 | 370 | -51.188% |
| 2026-04-17 | 195.20 | 195.20 | 195.20 | 195.20 | -8.976% | 1 | 336 | -50.538% |
| 2026-04-14 | 214.45 | 214.45 | 214.45 | 214.45 | -10.084% | 1 | 336 | -54.978% |
| 2026-04-08 | 238.13 | 239.43 | 237.93 | 238.50 | -19.434% | 11 | 336 | -59.518% |
| 2026-03-31 | 296.03 | 296.03 | 296.03 | 296.03 | -10.016% | 1 | 333 | -67.385% |
| 2026-03-30 | 328.98 | 328.98 | 328.98 | 328.98 | +8.826% | 2 | 333 | -70.652% |
| 2026-03-26 | 302.30 | 302.30 | 302.30 | 302.30 | +4.638% | 1 | 331 | -68.062% |
| 2026-03-24 | 283.80 | 288.90 | 283.10 | 288.90 | -0.602% | 4 | 332 | -66.580% |
| 2026-03-19 | 290.49 | 290.65 | 290.49 | 290.65 | +5.922% | 2 | 328 | -66.781% |
| 2026-03-18 | 273.70 | 274.50 | 273.70 | 274.40 | +2.926% | 7 | 328 | -64.814% |
| 2026-03-16 | 266.60 | 266.60 | 266.60 | 266.60 | -0.262% | 1 | 328 | -63.785% |
| 2026-03-06 | 270.13 | 270.31 | 267.30 | 267.30 | +7.328% | 3 | 328 | -63.880% |
| 2026-03-05 | 256.41 | 256.41 | 248.91 | 249.05 | +5.351% | 4 | 328 | -61.233% |
| 2026-03-04 | 236.60 | 236.60 | 236.40 | 236.40 | -5.576% | 10 | 328 | -59.158% |
| 2026-03-03 | 250.09 | 250.36 | 249.72 | 250.36 | +2.577% | 52 | 318 | -61.436% |
| 2026-03-02 | 243.75 | 244.07 | 243.51 | 244.07 | -1.226% | 4 | 318 | -60.442% |
| 2026-02-27 | 247.10 | 247.10 | 247.10 | 247.10 | +7.016% | 1 | 319 | -60.927% |
| 2026-01-30 | 229.10 | 230.90 | 229.10 | 230.90 | +0.043% | 162 | 301 | -58.185% |
| 2026-01-21 | 230.80 | 230.80 | 230.80 | 230.80 | +4.058% | 3 | 139 | -58.167% |
| 2026-01-16 | 221.90 | 221.90 | 221.80 | 221.80 | -0.938% | 3 | 133 | -56.470% |
| 2026-01-15 | 223.70 | 223.90 | 223.70 | 223.90 | -1.012% | 3 | 133 | -56.878% |
| 2026-01-07 | 226.19 | 226.19 | 226.19 | 226.19 | -10.413% | 1 | 130 | -57.315% |
| 2025-12-12 | 252.48 | 252.48 | 252.48 | 252.48 | +1.926% | 1 | 130 | -61.759% |
| 2025-12-05 | 247.14 | 247.71 | 247.14 | 247.71 | -10.616% | 4 | 130 | -61.023% |
| 2025-11-25 | 277.13 | 277.13 | 277.13 | 277.13 | -5.384% | 3 | 129 | -65.161% |
| 2025-11-18 | 292.90 | 292.90 | 292.90 | 292.90 | +0.515% | 2 | 129 | -67.037% |
| 2025-11-14 | 291.40 | 291.40 | 291.40 | 291.40 | +12.692% | 2 | 127 | -66.867% |
| 2025-09-30 | 259.26 | 259.26 | 258.50 | 258.58 | -3.741% | 30 | 125 | -62.661% |
| 2025-09-08 | 268.63 | 268.63 | 268.63 | 268.63 | -2.458% | 1 | 125 | -64.058% |
| 2025-09-05 | 275.40 | 275.40 | 275.40 | 275.40 | +0.816% | 1 | 124 | -64.942% |
| 2025-08-15 | 273.17 | 273.17 | 273.17 | 273.17 | -6.417% | 1 | 124 | -64.656% |
| 2025-08-06 | 291.90 | 291.90 | 291.90 | 291.90 | +4.384% | 1 | 123 | -66.924% |
| 2025-07-25 | 279.64 | 279.64 | 279.64 | 279.64 | -7.639% | 1 | 122 | -65.473% |
| 2025-07-22 | 302.77 | 302.77 | 302.77 | 302.77 | +1.533% | 1 | 121 | -68.111% |
| 2025-07-17 | 299.00 | 299.00 | 298.20 | 298.20 | -6.541% | 40 | 121 | -67.622% |
| 2025-07-02 | 319.07 | 319.07 | 319.07 | 319.07 | -13.893% | 1 | 83 | -69.740% |
| 2025-06-05 | 370.55 | 370.55 | 370.55 | 370.55 | -6.594% | 1 | 82 | -73.944% |
| 2025-05-27 | 396.71 | 396.71 | 396.71 | 396.71 | -20.418% | 1 | 81 | -75.662% |
| 2025-05-06 | 498.49 | 498.49 | 498.49 | 498.49 | -5.234% | 1 | 80 | -80.632% |
| 2025-04-28 | 521.37 | 526.02 | 521.22 | 526.02 | -12.752% | 5 | 80 | -81.645% |
| 2025-04-10 | 602.90 | 602.90 | 602.90 | 602.90 | -9.759% | 1 | 77 | -83.986% |
| 2025-04-08 | 668.10 | 668.10 | 668.10 | 668.10 | +9.417% | 1 | 76 | -85.549% |
| 2025-04-04 | 610.60 | 610.60 | 610.60 | 610.60 | +13.537% | 2 | 76 | -84.188% |
| 2025-04-03 | 537.80 | 537.80 | 537.80 | 537.80 | +32.095% | 1 | 76 | -82.047% |
| 2025-03-04 | 419.30 | 419.42 | 407.13 | 407.13 | 0.000% | 32 | 16 | -76.285% |