SPX271217P05600000
SPX Dec 17 2027 5600.00 Put
optionOPRA
EODOct 26, 2026
100.60USD+1.863%(+1.84)502Vol5,369OI
SPX271217P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 100.60 | 100.60 | 100.60 | 100.60 | +1.863% | 502 | 4,909 | 0.000% |
| 2026-10-22 | 97.10 | 99.03 | 97.10 | 98.76 | +2.811% | 14 | 4,909 | +1.863% |
| 2026-10-19 | 96.04 | 96.06 | 96.04 | 96.06 | +2.628% | 4 | 4,911 | +4.726% |
| 2026-10-14 | 93.80 | 93.80 | 93.60 | 93.60 | -6.680% | 24 | 4,896 | +7.479% |
| 2026-10-01 | 100.30 | 100.30 | 100.30 | 100.30 | +5.802% | 1 | 4,895 | +0.299% |
| 2026-09-23 | 95.30 | 95.30 | 94.80 | 94.80 | -12.868% | 31 | 4,895 | +6.118% |
| 2026-09-10 | 108.80 | 108.80 | 108.80 | 108.80 | +3.226% | 8 | 4,897 | -7.537% |
| 2026-09-09 | 106.50 | 106.50 | 105.40 | 105.40 | -10.980% | 2 | 4,967 | -4.554% |
| 2026-08-24 | 118.50 | 118.50 | 118.30 | 118.40 | -4.485% | 8 | 4,967 | -15.034% |
| 2026-08-20 | 123.96 | 123.96 | 123.96 | 123.96 | +4.168% | 15 | 4,952 | -18.845% |
| 2026-08-17 | 119.00 | 119.00 | 119.00 | 119.00 | +0.168% | 2 | 4,954 | -15.462% |
| 2026-08-12 | 119.30 | 119.30 | 118.80 | 118.80 | -0.992% | 75 | 5,029 | -15.320% |
| 2026-08-07 | 119.38 | 119.99 | 118.40 | 119.99 | -0.008% | 3 | 5,029 | -16.160% |
| 2026-08-06 | 120.30 | 120.30 | 120.00 | 120.00 | -0.266% | 75 | 5,104 | -16.167% |
| 2026-08-05 | 120.32 | 120.32 | 120.32 | 120.32 | -7.432% | 1 | 5,104 | -16.390% |
| 2026-08-03 | 129.98 | 129.98 | 129.98 | 129.98 | -11.578% | 5 | 5,105 | -22.603% |
| 2026-07-21 | 147.00 | 147.00 | 147.00 | 147.00 | +0.547% | 228 | 4,899 | -31.565% |
| 2026-07-20 | 147.40 | 147.40 | 146.20 | 146.20 | +0.689% | 8 | 4,899 | -31.190% |
| 2026-07-14 | 145.10 | 145.20 | 145.10 | 145.20 | +2.254% | 100 | 4,824 | -30.716% |
| 2026-07-06 | 142.20 | 143.90 | 142.00 | 142.00 | -5.270% | 23 | 4,832 | -29.155% |
| 2026-07-02 | 149.90 | 149.90 | 149.90 | 149.90 | -5.366% | 1 | 4,831 | -32.889% |
| 2026-06-24 | 157.50 | 158.40 | 157.40 | 158.40 | +3.523% | 100 | 4,831 | -36.490% |
| 2026-06-16 | 153.01 | 153.01 | 153.01 | 153.01 | -1.709% | 4 | 4,827 | -34.253% |
| 2026-06-03 | 155.67 | 155.67 | 155.67 | 155.67 | +2.414% | 1 | 5,202 | -35.376% |
| 2026-06-02 | 152.00 | 152.00 | 152.00 | 152.00 | +0.376% | 13 | 5,199 | -33.816% |
| 2026-06-01 | 151.43 | 151.43 | 151.43 | 151.43 | +0.591% | 1 | 5,199 | -33.567% |
| 2026-05-29 | 150.54 | 150.54 | 150.54 | 150.54 | -16.921% | 62 | 5,199 | -33.174% |
| 2026-05-06 | 181.79 | 181.79 | 181.20 | 181.20 | -4.526% | 157 | 5,215 | -44.481% |
| 2026-05-05 | 189.79 | 189.79 | 189.79 | 189.79 | -0.289% | 6 | 5,219 | -46.994% |
| 2026-05-04 | 190.34 | 190.34 | 190.34 | 190.34 | -5.627% | 16 | 5,203 | -47.147% |
| 2026-04-22 | 204.99 | 205.08 | 201.69 | 201.69 | -0.104% | 1,033 | 5,203 | -50.121% |
| 2026-04-17 | 201.90 | 201.90 | 201.90 | 201.90 | -6.528% | 1 | 5,272 | -50.173% |
| 2026-04-16 | 217.78 | 217.78 | 216.00 | 216.00 | +1.005% | 3 | 5,272 | -53.426% |
| 2026-04-15 | 213.85 | 213.85 | 213.85 | 213.85 | -12.892% | 2 | 5,271 | -52.958% |
| 2026-04-09 | 245.86 | 245.86 | 245.50 | 245.50 | -0.515% | 2 | 3,786 | -59.022% |
| 2026-04-08 | 247.00 | 247.00 | 246.77 | 246.77 | -15.147% | 8 | 3,787 | -59.233% |
| 2026-04-01 | 290.82 | 290.82 | 290.82 | 290.82 | -8.920% | 1 | 3,787 | -65.408% |
| 2026-03-31 | 319.30 | 319.30 | 319.30 | 319.30 | -7.850% | 101 | 3,831 | -68.494% |
| 2026-03-30 | 346.50 | 346.50 | 346.50 | 346.50 | +10.189% | 25 | 3,831 | -70.967% |
| 2026-03-26 | 292.55 | 314.46 | 292.55 | 314.46 | -0.140% | 39 | 3,827 | -68.009% |
| 2026-03-20 | 292.40 | 314.90 | 292.40 | 314.90 | +14.218% | 4 | 3,827 | -68.053% |
| 2026-03-16 | 275.70 | 275.70 | 275.70 | 275.70 | +0.149% | 1 | 3,921 | -63.511% |
| 2026-03-12 | 274.60 | 276.38 | 274.60 | 275.29 | +8.105% | 10 | 3,921 | -63.457% |
| 2026-03-10 | 254.65 | 254.65 | 254.65 | 254.65 | +2.802% | 705 | 3,924 | -60.495% |
| 2026-03-04 | 247.94 | 248.89 | 247.52 | 247.71 | -4.207% | 34 | 4,775 | -59.388% |
| 2026-03-03 | 280.33 | 280.33 | 258.59 | 258.59 | +4.917% | 172 | 4,789 | -61.097% |
| 2026-02-20 | 246.88 | 246.88 | 246.47 | 246.47 | -1.514% | 8 | 3,808 | -59.184% |
| 2026-02-13 | 250.12 | 250.26 | 250.12 | 250.26 | -4.251% | 2 | 3,807 | -59.802% |
| 2026-02-05 | 261.37 | 261.37 | 261.37 | 261.37 | +14.535% | 1 | 3,807 | -61.511% |
| 2026-01-28 | 227.90 | 228.20 | 227.90 | 228.20 | -0.393% | 3 | 3,807 | -55.916% |
| 2026-01-23 | 228.77 | 229.30 | 228.77 | 229.10 | +0.263% | 4 | 3,507 | -56.089% |
| 2026-01-16 | 228.80 | 228.80 | 228.50 | 228.50 | -3.830% | 3 | 3,515 | -55.974% |
| 2026-01-14 | 237.50 | 237.60 | 237.50 | 237.60 | -0.067% | 3 | 3,515 | -57.660% |
| 2026-01-08 | 237.76 | 237.76 | 237.76 | 237.76 | -0.793% | 9 | 3,521 | -57.688% |
| 2026-01-05 | 239.64 | 239.66 | 239.64 | 239.66 | -2.932% | 2 | 3,588 | -58.024% |
| 2025-12-31 | 246.60 | 246.90 | 246.60 | 246.90 | -3.558% | 3 | 3,588 | -59.255% |
| 2025-12-05 | 256.01 | 256.01 | 256.01 | 256.01 | -4.055% | 2 | 2,878 | -60.705% |
| 2025-12-01 | 267.26 | 268.31 | 265.08 | 266.83 | -1.597% | 7 | 1,200 | -62.298% |
| 2025-11-26 | 271.16 | 271.16 | 271.16 | 271.16 | -11.818% | 2 | 1,050 | -62.900% |
| 2025-11-18 | 307.50 | 307.50 | 307.50 | 307.50 | +6.401% | 3 | 962 | -67.285% |
| 2025-11-13 | 279.59 | 289.00 | 279.59 | 289.00 | +12.168% | 5 | 960 | -65.190% |
| 2025-10-24 | 257.97 | 257.97 | 257.65 | 257.65 | -11.011% | 2 | 961 | -60.955% |
| 2025-10-17 | 289.53 | 289.53 | 289.53 | 289.53 | -7.113% | 1 | 985 | -65.254% |
| 2025-10-16 | 311.40 | 311.80 | 311.10 | 311.70 | +4.636% | 8 | 984 | -67.725% |
| 2025-10-10 | 297.89 | 297.89 | 297.89 | 297.89 | +15.060% | 2 | 983 | -66.229% |
| 2025-09-19 | 258.90 | 258.90 | 258.90 | 258.90 | -5.686% | 1 | 856 | -61.143% |
| 2025-09-17 | 274.51 | 274.51 | 274.51 | 274.51 | +0.259% | 1 | 856 | -63.353% |
| 2025-09-10 | 273.48 | 274.62 | 273.48 | 273.80 | -0.729% | 7 | 855 | -63.258% |
| 2025-09-09 | 276.58 | 276.59 | 275.81 | 275.81 | +0.470% | 220 | 855 | -63.526% |
| 2025-09-04 | 274.68 | 274.68 | 274.52 | 274.52 | -0.320% | 2 | 820 | -63.354% |
| 2025-08-22 | 275.40 | 275.40 | 275.40 | 275.40 | -7.185% | 1 | 827 | -63.471% |
| 2025-08-21 | 296.72 | 296.72 | 296.72 | 296.72 | +4.848% | 1 | 826 | -66.096% |
| 2025-08-19 | 283.00 | 283.00 | 283.00 | 283.00 | +0.544% | 2 | 826 | -64.452% |
| 2025-08-18 | 281.47 | 281.47 | 281.47 | 281.47 | -1.618% | 1 | 826 | -64.259% |
| 2025-08-15 | 281.40 | 286.10 | 281.40 | 286.10 | +1.192% | 5 | 826 | -64.837% |
| 2025-08-14 | 282.73 | 282.73 | 282.73 | 282.73 | -6.319% | 7 | 826 | -64.418% |
| 2025-08-06 | 301.80 | 301.80 | 301.80 | 301.80 | -1.949% | 1 | 826 | -66.667% |
| 2025-08-04 | 307.80 | 307.80 | 307.80 | 307.80 | +5.267% | 27 | 825 | -67.316% |
| 2025-07-24 | 292.40 | 292.40 | 292.40 | 292.40 | -3.498% | 1 | 651 | -65.595% |
| 2025-07-21 | 303.00 | 303.00 | 303.00 | 303.00 | -2.885% | 1 | 651 | -66.799% |
| 2025-07-17 | 316.00 | 316.00 | 312.00 | 312.00 | -2.194% | 2 | 651 | -67.756% |
| 2025-07-16 | 319.00 | 319.00 | 319.00 | 319.00 | +0.536% | 1 | 651 | -68.464% |
| 2025-07-14 | 317.30 | 317.30 | 317.30 | 317.30 | +0.095% | 101 | 651 | -68.295% |
| 2025-07-11 | 317.00 | 317.00 | 317.00 | 317.00 | +0.316% | 1 | 551 | -68.265% |
| 2025-07-09 | 314.50 | 316.00 | 314.50 | 316.00 | -2.349% | 2 | 551 | -68.165% |
| 2025-07-08 | 323.60 | 323.60 | 323.60 | 323.60 | +2.308% | 1 | 551 | -68.912% |
| 2025-07-03 | 315.00 | 316.30 | 315.00 | 316.30 | -6.017% | 2 | 551 | -68.195% |
| 2025-06-30 | 336.55 | 336.55 | 336.55 | 336.55 | -2.023% | 1 | 551 | -70.108% |
| 2025-06-27 | 343.50 | 343.50 | 343.50 | 343.50 | -0.354% | 1 | 551 | -70.713% |
| 2025-06-26 | 345.68 | 345.68 | 344.61 | 344.72 | -8.219% | 7 | 550 | -70.817% |
| 2025-06-20 | 375.59 | 375.59 | 375.59 | 375.59 | -6.982% | 2 | 550 | -73.215% |
| 2025-05-21 | 403.78 | 403.78 | 403.78 | 403.78 | -19.569% | 11 | 550 | -75.085% |
| 2025-05-08 | 502.84 | 502.84 | 499.37 | 502.02 | -2.483% | 4 | 539 | -79.961% |
| 2025-05-06 | 514.80 | 514.80 | 514.80 | 514.80 | -6.650% | 1 | 439 | -80.458% |
| 2025-04-24 | 562.34 | 562.34 | 551.47 | 551.47 | -10.871% | 2 | 438 | -81.758% |
| 2025-04-16 | 598.55 | 618.73 | 598.55 | 618.73 | +8.000% | 10 | 438 | -83.741% |
| 2025-04-15 | 562.17 | 573.40 | 562.17 | 572.90 | -12.078% | 8 | 431 | -82.440% |
| 2025-04-10 | 608.80 | 711.50 | 608.80 | 651.60 | -5.565% | 17 | 431 | -84.561% |
| 2025-04-08 | 697.60 | 697.60 | 690.00 | 690.00 | -7.051% | 5 | 431 | -85.420% |
| 2025-04-07 | 821.92 | 821.92 | 730.77 | 742.34 | +62.037% | 4 | 431 | -86.448% |
| 2025-03-28 | 461.00 | 461.00 | 457.97 | 458.13 | +15.511% | 204 | 431 | -78.041% |
| 2025-03-26 | 398.47 | 398.47 | 396.61 | 396.61 | -6.192% | 2 | 331 | -74.635% |
| 2025-03-17 | 425.80 | 425.80 | 422.79 | 422.79 | -0.986% | 15 | 331 | -76.206% |
| 2025-03-05 | 427.00 | 427.00 | 427.00 | 427.00 | -1.454% | 15 | 331 | -76.440% |
| 2025-03-04 | 431.63 | 433.30 | 431.63 | 433.30 | +11.863% | 12 | 330 | -76.783% |
| 2025-03-03 | 381.82 | 388.79 | 381.82 | 387.35 | +12.393% | 24 | 332 | -74.029% |
| 2025-02-24 | 344.36 | 345.57 | 344.36 | 344.64 | +5.900% | 36 | 342 | -70.810% |
| 2025-02-20 | 325.19 | 325.44 | 325.19 | 325.44 | +1.732% | 2 | 351 | -69.088% |
| 2025-02-18 | 319.90 | 319.90 | 319.90 | 319.90 | -4.755% | 10 | 352 | -68.553% |
| 2025-02-11 | 335.60 | 335.87 | 335.60 | 335.87 | -2.734% | 2 | 342 | -70.048% |
| 2025-01-17 | 343.79 | 345.31 | 343.79 | 345.31 | -2.661% | 68 | 342 | -70.867% |
| 2025-01-16 | 354.41 | 355.32 | 353.11 | 354.75 | -7.289% | 80 | 342 | -71.642% |
| 2025-01-14 | 375.09 | 383.84 | 371.55 | 382.64 | -1.872% | 29 | 342 | -73.709% |
| 2025-01-13 | 389.94 | 389.94 | 389.94 | 389.94 | +5.122% | 5 | 347 | -74.201% |
| 2024-12-19 | 367.00 | 370.94 | 367.00 | 370.94 | +13.747% | 103 | 292 | -72.880% |
| 2024-12-16 | 326.11 | 326.11 | 326.11 | 326.11 | +1.909% | 5 | 212 | -69.152% |
| 2024-12-05 | 320.00 | 320.00 | 320.00 | 320.00 | -7.863% | 2 | 212 | -68.563% |
| 2024-11-06 | 349.26 | 349.26 | 347.31 | 347.31 | -18.280% | 8 | 212 | -71.035% |
| 2024-10-09 | 425.00 | 425.00 | 425.00 | 425.00 | -3.547% | 2 | 10 | -76.329% |
| 2024-10-07 | 440.63 | 440.63 | 440.63 | 440.63 | -5.497% | 4 | 10 | -77.169% |
| 2024-10-03 | 466.26 | 466.26 | 466.26 | 466.26 | -0.240% | 2 | 10 | -78.424% |
| 2024-10-02 | 467.38 | 467.38 | 467.38 | 467.38 | +3.168% | 2 | 10 | -78.476% |
| 2024-09-25 | 454.69 | 454.69 | 452.71 | 453.03 | -8.108% | 28 | 10 | -77.794% |
| 2024-09-12 | 493.00 | 493.00 | 493.00 | 493.00 | +1.025% | 40 | 10 | -79.594% |
| 2024-09-03 | 488.00 | 488.00 | 488.00 | 488.00 | +6.527% | 2 | 10 | -79.385% |
| 2024-08-30 | 458.10 | 458.10 | 458.10 | 458.10 | -1.716% | 2 | 10 | -78.040% |
| 2024-08-29 | 466.10 | 466.10 | 466.10 | 466.10 | -3.798% | 2 | 10 | -78.417% |
| 2024-08-28 | 461.47 | 484.50 | 461.47 | 484.50 | +5.038% | 4 | 10 | -79.236% |
| 2024-08-27 | 458.62 | 467.30 | 458.62 | 461.26 | -9.638% | 5 | 10 | -78.190% |
| 2024-08-14 | 510.46 | 510.46 | 510.46 | 510.46 | -1.444% | 2 | 10 | -80.292% |
| 2024-08-13 | 515.66 | 517.94 | 515.66 | 517.94 | -17.905% | 10 | 10 | -80.577% |
| 2024-08-05 | 630.90 | 630.90 | 630.90 | 630.90 | +45.135% | 2 | 10 | -84.055% |
| 2024-07-03 | 435.59 | 435.59 | 434.70 | 434.70 | -23.984% | 4 | 10 | -76.858% |
| 2024-05-02 | 571.85 | 571.85 | 571.85 | 571.85 | -9.011% | 210 | 10 | -82.408% |
| 2024-02-20 | 628.48 | 628.48 | 628.48 | 628.48 | -15.988% | 1 | 10 | -83.993% |
| 2024-01-12 | 748.08 | 748.08 | 748.08 | 748.08 | -3.507% | 1 | 10 | -86.552% |
| 2024-01-05 | 777.76 | 777.76 | 775.27 | 775.27 | +0.468% | 2 | 10 | -87.024% |
| 2024-01-02 | 771.66 | 771.66 | 771.66 | 771.66 | -8.242% | 1 | 10 | -86.963% |
| 2023-07-24 | 840.97 | 840.97 | 840.97 | 840.97 | -26.915% | 2 | 10 | -88.038% |
| 2023-03-31 | 1,152.36 | 1,152.36 | 1,150.68 | 1,150.68 | +4.750% | 2 | 10 | -91.257% |
| 2023-02-09 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | -12.540% | 1 | 10 | -90.842% |
| 2023-01-12 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | -6.441% | 1 | 10 | -91.990% |
| 2022-12-20 | 1,342.47 | 1,342.47 | 1,342.47 | 1,342.47 | +3.108% | 1 | 10 | -92.506% |
| 2022-12-15 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | +3.096% | 1 | 10 | -92.273% |
| 2022-12-12 | 1,267.90 | 1,267.90 | 1,262.90 | 1,262.90 | +2.591% | 10 | 10 | -92.034% |
| 2022-11-29 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.000% | 1 | 1 | -91.828% |