SPX271217P05650000
SPX Dec 17 2027 5650.00 Put
optionOPRA
EODOct 28, 2026
98.10USD+1.238%(+1.20)4Vol634OI
SPX271217P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 98.10 | 98.10 | 98.10 | 98.10 | +1.238% | 4 | 634 | 0.000% |
| 2026-10-14 | 96.90 | 96.90 | 96.90 | 96.90 | +3.030% | 6 | 632 | +1.238% |
| 2026-10-09 | 94.05 | 94.05 | 94.05 | 94.05 | -9.043% | 2 | 632 | +4.306% |
| 2026-09-17 | 103.50 | 103.50 | 103.30 | 103.40 | -5.311% | 5 | 631 | -5.126% |
| 2026-09-15 | 109.20 | 109.20 | 109.20 | 109.20 | +3.409% | 3 | 634 | -10.165% |
| 2026-09-11 | 105.60 | 105.60 | 105.60 | 105.60 | -6.549% | 4 | 630 | -7.102% |
| 2026-09-10 | 113.00 | 113.00 | 113.00 | 113.00 | +5.410% | 1 | 630 | -13.186% |
| 2026-09-02 | 107.00 | 107.30 | 107.00 | 107.20 | -5.384% | 23 | 623 | -8.489% |
| 2026-09-01 | 113.30 | 113.30 | 113.30 | 113.30 | -7.510% | 1 | 622 | -13.416% |
| 2026-08-21 | 122.50 | 122.50 | 122.50 | 122.50 | -1.130% | 41 | 621 | -19.918% |
| 2026-08-12 | 123.90 | 123.90 | 123.90 | 123.90 | -0.113% | 1 | 572 | -20.823% |
| 2026-08-07 | 124.04 | 124.04 | 124.04 | 124.04 | -1.321% | 1 | 571 | -20.913% |
| 2026-08-04 | 125.70 | 125.70 | 125.70 | 125.70 | -15.125% | 2 | 573 | -21.957% |
| 2026-07-21 | 148.40 | 148.40 | 148.10 | 148.10 | -1.790% | 4 | 573 | -33.761% |
| 2026-07-07 | 150.80 | 150.80 | 150.80 | 150.80 | +2.585% | 21 | 567 | -34.947% |
| 2026-07-06 | 147.00 | 147.00 | 147.00 | 147.00 | -3.417% | 3 | 567 | -33.265% |
| 2026-07-01 | 152.20 | 152.20 | 152.20 | 152.20 | -3.811% | 1 | 566 | -35.545% |
| 2026-06-16 | 158.23 | 158.23 | 158.23 | 158.23 | -8.379% | 4 | 564 | -38.002% |
| 2026-06-11 | 172.70 | 172.70 | 172.70 | 172.70 | -3.949% | 1 | 563 | -43.196% |
| 2026-05-11 | 179.80 | 179.80 | 179.80 | 179.80 | -3.953% | 1 | 563 | -45.439% |
| 2026-05-07 | 187.20 | 187.20 | 187.20 | 187.20 | -4.246% | 1 | 564 | -47.596% |
| 2026-05-05 | 195.50 | 195.50 | 195.50 | 195.50 | -8.087% | 1 | 563 | -49.821% |
| 2026-04-23 | 212.70 | 212.70 | 212.70 | 212.70 | +0.425% | 1 | 563 | -53.879% |
| 2026-04-17 | 211.80 | 211.80 | 211.80 | 211.80 | -4.206% | 1 | 562 | -53.683% |
| 2026-04-15 | 221.10 | 221.10 | 221.10 | 221.10 | -13.555% | 3 | 561 | -55.631% |
| 2026-04-08 | 255.65 | 255.77 | 255.65 | 255.77 | -10.382% | 10 | 353 | -61.645% |
| 2026-04-06 | 285.40 | 285.40 | 285.40 | 285.40 | -13.202% | 1 | 348 | -65.627% |
| 2026-03-31 | 328.39 | 328.81 | 328.39 | 328.81 | -6.172% | 76 | 348 | -70.165% |
| 2026-03-27 | 350.44 | 350.44 | 350.44 | 350.44 | +7.662% | 2 | 380 | -72.007% |
| 2026-03-20 | 301.90 | 325.50 | 301.90 | 325.50 | +12.435% | 9 | 380 | -69.862% |
| 2026-03-18 | 289.50 | 289.50 | 289.50 | 289.50 | +4.626% | 1 | 282 | -66.114% |
| 2026-03-10 | 274.30 | 276.70 | 274.30 | 276.70 | +2.368% | 4 | 282 | -64.546% |
| 2026-03-05 | 270.30 | 270.30 | 270.30 | 270.30 | +6.796% | 1 | 282 | -63.707% |
| 2026-03-04 | 255.85 | 255.85 | 253.10 | 253.10 | -5.823% | 7 | 281 | -61.241% |
| 2026-03-03 | 289.02 | 289.46 | 268.46 | 268.75 | +10.008% | 54 | 280 | -63.498% |
| 2026-02-25 | 244.30 | 244.30 | 244.30 | 244.30 | -5.748% | 103 | 179 | -59.844% |
| 2026-02-18 | 259.20 | 259.30 | 259.20 | 259.20 | +6.448% | 3 | 179 | -62.153% |
| 2026-02-11 | 244.60 | 244.60 | 243.50 | 243.50 | -9.480% | 3 | 176 | -59.713% |
| 2026-02-05 | 268.90 | 269.00 | 268.70 | 269.00 | +13.790% | 3 | 173 | -63.532% |
| 2026-01-16 | 236.70 | 236.70 | 236.20 | 236.40 | +0.724% | 5 | 165 | -58.503% |
| 2026-01-15 | 235.20 | 235.20 | 234.70 | 234.70 | -4.360% | 5 | 165 | -58.202% |
| 2026-01-07 | 241.60 | 245.70 | 241.60 | 245.40 | +1.531% | 4 | 162 | -60.024% |
| 2025-12-24 | 241.70 | 241.70 | 241.70 | 241.70 | -8.627% | 3 | 155 | -59.412% |
| 2025-12-10 | 264.52 | 264.52 | 264.52 | 264.52 | -1.014% | 5 | 155 | -62.914% |
| 2025-12-08 | 267.23 | 267.23 | 267.23 | 267.23 | -10.145% | 5 | 160 | -63.290% |
| 2025-11-14 | 296.00 | 297.40 | 296.00 | 297.40 | -7.525% | 9 | 155 | -67.014% |
| 2025-10-16 | 321.20 | 321.80 | 320.90 | 321.60 | +20.076% | 19 | 146 | -69.496% |
| 2025-09-19 | 267.83 | 267.83 | 267.83 | 267.83 | -2.430% | 1 | 54 | -63.372% |
| 2025-09-12 | 274.50 | 274.50 | 274.50 | 274.50 | -7.138% | 3 | 53 | -64.262% |
| 2025-08-15 | 291.70 | 295.60 | 291.70 | 295.60 | -5.830% | 6 | 50 | -66.813% |
| 2025-08-06 | 313.90 | 313.90 | 313.90 | 313.90 | -1.691% | 2 | 44 | -68.748% |
| 2025-08-05 | 319.30 | 319.30 | 319.30 | 319.30 | -0.343% | 7 | 42 | -69.277% |
| 2025-07-21 | 320.40 | 320.40 | 320.40 | 320.40 | -0.713% | 1 | 42 | -69.382% |
| 2025-07-18 | 322.70 | 322.70 | 322.70 | 322.70 | +0.781% | 1 | 41 | -69.600% |
| 2025-07-17 | 320.20 | 320.20 | 320.20 | 320.20 | -2.852% | 1 | 40 | -69.363% |
| 2025-07-15 | 329.60 | 329.60 | 329.60 | 329.60 | +0.641% | 1 | 39 | -70.237% |
| 2025-07-14 | 327.50 | 327.50 | 327.50 | 327.50 | -0.516% | 1 | 38 | -70.046% |
| 2025-07-11 | 329.20 | 329.20 | 329.20 | 329.20 | +2.109% | 1 | 37 | -70.200% |
| 2025-07-10 | 322.40 | 322.40 | 322.40 | 322.40 | -9.682% | 1 | 36 | -69.572% |
| 2025-06-26 | 356.64 | 356.96 | 356.64 | 356.96 | -12.640% | 4 | 35 | -72.518% |
| 2025-06-02 | 408.61 | 408.61 | 408.61 | 408.61 | -4.620% | 1 | 19 | -75.992% |
| 2025-05-12 | 428.30 | 428.40 | 428.20 | 428.40 | -21.564% | 4 | 18 | -77.101% |
| 2025-04-25 | 546.18 | 546.18 | 546.18 | 546.18 | -14.633% | 2 | 22 | -82.039% |
| 2025-04-10 | 628.30 | 641.20 | 628.30 | 639.80 | -19.836% | 12 | 22 | -84.667% |
| 2025-04-08 | 720.10 | 798.11 | 712.90 | 798.11 | -5.370% | 10 | 14 | -87.708% |
| 2025-04-07 | 843.40 | 843.40 | 843.40 | 843.40 | +34.406% | 1 | 5 | -88.369% |
| 2025-04-04 | 627.50 | 627.50 | 627.50 | 627.50 | +54.420% | 2 | 6 | -84.367% |
| 2025-03-24 | 407.22 | 407.29 | 406.36 | 406.36 | +1.316% | 14 | 5 | -75.859% |
| 2025-03-03 | 401.02 | 401.08 | 401.02 | 401.08 | 0.000% | 12 | 6 | -75.541% |