SPX271217P05700000
SPX Dec 17 2027 5700.00 Put
optionOPRA
EODOct 28, 2026
100.60USD-5.805%(-6.20)2Vol5,338OI
SPX271217P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 100.60 | 100.60 | 100.60 | 100.60 | -5.805% | 2 | 5,336 | 0.000% |
| 2026-10-26 | 104.78 | 106.80 | 104.78 | 106.80 | +8.647% | 6 | 5,274 | -5.805% |
| 2026-10-21 | 98.20 | 98.30 | 98.20 | 98.30 | -3.533% | 181 | 5,271 | +2.340% |
| 2026-10-20 | 101.90 | 101.90 | 101.90 | 101.90 | +3.980% | 2 | 5,271 | -1.276% |
| 2026-10-16 | 98.00 | 98.00 | 98.00 | 98.00 | -6.220% | 40 | 5,237 | +2.653% |
| 2026-10-15 | 104.50 | 104.50 | 104.50 | 104.50 | +5.343% | 3 | 5,240 | -3.732% |
| 2026-10-14 | 99.20 | 99.20 | 99.20 | 99.20 | +2.798% | 2 | 5,242 | +1.411% |
| 2026-10-07 | 96.50 | 96.50 | 96.50 | 96.50 | -7.656% | 4 | 5,238 | +4.249% |
| 2026-10-01 | 104.00 | 104.50 | 104.00 | 104.50 | +3.251% | 3 | 4,909 | -3.732% |
| 2026-09-30 | 99.50 | 101.41 | 99.50 | 101.21 | +1.535% | 3 | 4,909 | -0.603% |
| 2026-09-25 | 99.68 | 99.68 | 99.68 | 99.68 | -5.247% | 1 | 4,908 | +0.923% |
| 2026-09-24 | 105.20 | 105.20 | 105.20 | 105.20 | +3.953% | 2 | 4,912 | -4.373% |
| 2026-09-23 | 100.80 | 101.20 | 100.80 | 101.20 | +2.222% | 3 | 4,912 | -0.593% |
| 2026-09-22 | 100.19 | 100.19 | 99.00 | 99.00 | -6.427% | 170 | 4,954 | +1.616% |
| 2026-09-18 | 105.80 | 105.80 | 105.80 | 105.80 | -1.214% | 3 | 4,951 | -4.915% |
| 2026-09-17 | 107.90 | 107.90 | 107.10 | 107.10 | -6.299% | 6 | 4,954 | -6.069% |
| 2026-09-16 | 111.00 | 114.30 | 109.30 | 114.30 | +1.016% | 6 | 4,954 | -11.986% |
| 2026-09-15 | 113.15 | 113.15 | 113.15 | 113.15 | +1.937% | 1 | 4,954 | -11.091% |
| 2026-09-14 | 113.20 | 113.20 | 111.00 | 111.00 | +1.370% | 7 | 4,958 | -9.369% |
| 2026-09-11 | 109.50 | 109.50 | 109.50 | 109.50 | -6.490% | 1 | 4,957 | -8.128% |
| 2026-09-10 | 117.10 | 117.10 | 117.10 | 117.10 | +3.720% | 7 | 4,960 | -14.091% |
| 2026-09-09 | 112.60 | 112.90 | 112.60 | 112.90 | -0.921% | 28 | 4,944 | -10.895% |
| 2026-08-31 | 113.95 | 113.95 | 113.95 | 113.95 | -0.654% | 15 | 4,929 | -11.716% |
| 2026-08-28 | 114.70 | 114.70 | 114.70 | 114.70 | -3.207% | 2 | 4,927 | -12.293% |
| 2026-08-27 | 118.50 | 118.50 | 118.50 | 118.50 | -4.049% | 2 | 4,925 | -15.105% |
| 2026-08-26 | 125.20 | 125.20 | 123.40 | 123.50 | -3.591% | 6 | 4,920 | -18.543% |
| 2026-08-24 | 129.00 | 129.00 | 128.10 | 128.10 | 0.000% | 5 | 4,915 | -21.468% |
| 2026-08-21 | 128.10 | 128.10 | 128.10 | 128.10 | -2.660% | 1 | 4,903 | -21.468% |
| 2026-08-20 | 131.60 | 131.60 | 131.60 | 131.60 | +0.381% | 3 | 4,903 | -23.556% |
| 2026-08-18 | 131.10 | 131.10 | 131.10 | 131.10 | +4.545% | 2 | 4,903 | -23.265% |
| 2026-08-13 | 125.40 | 125.40 | 125.40 | 125.40 | -1.003% | 2 | 4,906 | -19.777% |
| 2026-08-12 | 128.20 | 128.20 | 126.67 | 126.67 | -0.495% | 2 | 4,904 | -20.581% |
| 2026-08-10 | 127.30 | 127.30 | 127.30 | 127.30 | -0.625% | 2 | 4,905 | -20.974% |
| 2026-08-07 | 127.78 | 128.10 | 127.78 | 128.10 | -0.621% | 2 | 4,906 | -21.468% |
| 2026-08-06 | 128.60 | 128.90 | 128.60 | 128.90 | -6.662% | 12 | 4,900 | -21.955% |
| 2026-08-03 | 138.20 | 138.20 | 138.10 | 138.10 | -9.662% | 27 | 6,675 | -27.154% |
| 2026-07-30 | 154.62 | 154.62 | 152.87 | 152.87 | -8.219% | 11 | 6,675 | -34.192% |
| 2026-07-29 | 163.48 | 167.23 | 156.72 | 166.56 | +5.225% | 29 | 6,679 | -39.601% |
| 2026-07-24 | 163.90 | 165.33 | 158.29 | 158.29 | -4.931% | 7 | 6,679 | -36.446% |
| 2026-07-23 | 167.78 | 170.35 | 165.08 | 166.50 | +8.398% | 40 | 6,668 | -39.580% |
| 2026-07-22 | 153.40 | 153.60 | 153.40 | 153.60 | +0.130% | 59 | 6,677 | -34.505% |
| 2026-07-21 | 153.40 | 153.40 | 153.40 | 153.40 | -9.712% | 2 | 6,675 | -34.420% |
| 2026-06-25 | 169.90 | 169.90 | 169.90 | 169.90 | +0.177% | 1 | 6,676 | -40.789% |
| 2026-06-24 | 169.60 | 169.60 | 169.60 | 169.60 | +3.667% | 3 | 6,679 | -40.684% |
| 2026-06-16 | 160.76 | 163.60 | 160.57 | 163.60 | -6.966% | 10 | 6,673 | -38.509% |
| 2026-06-08 | 175.72 | 175.85 | 175.72 | 175.85 | +8.549% | 2 | 6,672 | -42.792% |
| 2026-06-04 | 162.00 | 162.00 | 162.00 | 162.00 | -2.627% | 1 | 6,673 | -37.901% |
| 2026-06-03 | 166.37 | 166.37 | 166.37 | 166.37 | +2.641% | 1 | 6,673 | -39.532% |
| 2026-06-01 | 162.09 | 162.09 | 162.09 | 162.09 | -4.202% | 2 | 6,675 | -37.936% |
| 2026-05-22 | 169.20 | 169.20 | 169.20 | 169.20 | -9.760% | 1 | 6,674 | -40.544% |
| 2026-05-12 | 187.70 | 188.10 | 187.50 | 187.50 | -9.968% | 5 | 6,675 | -46.347% |
| 2026-04-30 | 208.26 | 208.26 | 208.26 | 208.26 | -2.409% | 1 | 6,490 | -51.695% |
| 2026-04-29 | 213.40 | 213.40 | 213.40 | 213.40 | -2.699% | 3 | 6,490 | -52.858% |
| 2026-04-23 | 219.32 | 219.32 | 219.32 | 219.32 | +1.116% | 1 | 6,519 | -54.131% |
| 2026-04-22 | 216.60 | 216.90 | 216.60 | 216.90 | -8.789% | 3 | 6,518 | -53.619% |
| 2026-04-14 | 237.90 | 238.10 | 237.40 | 237.80 | -5.915% | 14 | 3,317 | -57.696% |
| 2026-04-09 | 252.87 | 252.87 | 252.75 | 252.75 | -4.655% | 2 | 3,327 | -60.198% |
| 2026-04-08 | 265.30 | 265.64 | 265.01 | 265.09 | -14.762% | 30 | 3,328 | -62.051% |
| 2026-04-07 | 311.00 | 311.00 | 311.00 | 311.00 | +0.323% | 1 | 3,334 | -67.653% |
| 2026-04-01 | 301.34 | 310.00 | 301.34 | 310.00 | -5.746% | 3 | 3,334 | -67.548% |
| 2026-03-31 | 349.36 | 349.59 | 328.90 | 328.90 | -11.431% | 171 | 3,332 | -69.413% |
| 2026-03-30 | 360.90 | 371.35 | 358.98 | 371.35 | +1.163% | 18 | 3,371 | -72.910% |
| 2026-03-27 | 353.34 | 367.19 | 351.00 | 367.08 | +10.633% | 135 | 3,378 | -72.595% |
| 2026-03-26 | 332.45 | 332.69 | 331.36 | 331.80 | +3.791% | 18 | 3,358 | -69.681% |
| 2026-03-24 | 319.68 | 319.68 | 319.68 | 319.68 | +0.801% | 10 | 3,349 | -68.531% |
| 2026-03-20 | 310.86 | 318.58 | 310.86 | 317.14 | +4.632% | 17 | 3,349 | -68.279% |
| 2026-03-18 | 303.10 | 303.10 | 303.10 | 303.10 | +7.065% | 1 | 3,339 | -66.810% |
| 2026-03-05 | 277.90 | 285.03 | 277.90 | 283.10 | +7.549% | 11 | 3,282 | -64.465% |
| 2026-03-04 | 264.12 | 264.12 | 263.23 | 263.23 | -5.527% | 2 | 3,275 | -61.782% |
| 2026-03-03 | 291.62 | 291.62 | 278.63 | 278.63 | +3.811% | 261 | 3,272 | -63.895% |
| 2026-02-27 | 271.60 | 272.40 | 268.40 | 268.40 | -3.823% | 20 | 3,161 | -62.519% |
| 2026-02-05 | 279.07 | 279.07 | 279.07 | 279.07 | +13.990% | 1 | 3,143 | -63.952% |
| 2026-01-23 | 244.82 | 244.82 | 244.82 | 244.82 | +0.377% | 1 | 3,143 | -58.909% |
| 2026-01-22 | 243.90 | 243.90 | 243.90 | 243.90 | -0.164% | 1 | 3,143 | -58.754% |
| 2026-01-15 | 245.30 | 245.30 | 244.20 | 244.30 | -6.075% | 5 | 3,142 | -58.821% |
| 2026-01-14 | 260.10 | 260.10 | 260.10 | 260.10 | -2.530% | 3 | 3,137 | -61.323% |
| 2026-01-02 | 266.85 | 266.85 | 266.85 | 266.85 | +5.969% | 2 | 3,037 | -62.301% |
| 2025-12-26 | 251.82 | 251.82 | 251.82 | 251.82 | +0.091% | 80 | 3,037 | -60.051% |
| 2025-12-24 | 251.59 | 251.59 | 251.59 | 251.59 | -2.635% | 80 | 3,037 | -60.014% |
| 2025-12-22 | 258.40 | 258.40 | 258.40 | 258.40 | -3.112% | 1 | 3,037 | -61.068% |
| 2025-12-19 | 274.00 | 274.00 | 266.70 | 266.70 | -4.750% | 6 | 3,036 | -62.280% |
| 2025-12-18 | 280.00 | 280.00 | 280.00 | 280.00 | -0.071% | 2 | 3,030 | -64.071% |
| 2025-12-16 | 280.20 | 280.20 | 280.20 | 280.20 | +0.466% | 1 | 3,030 | -64.097% |
| 2025-12-15 | 278.90 | 278.90 | 278.90 | 278.90 | -0.393% | 6 | 3,034 | -63.930% |
| 2025-12-11 | 280.00 | 280.00 | 280.00 | 280.00 | +2.688% | 1 | 3,028 | -64.071% |
| 2025-12-10 | 272.67 | 272.67 | 272.67 | 272.67 | -1.199% | 5 | 3,028 | -63.106% |
| 2025-12-08 | 275.98 | 275.98 | 275.98 | 275.98 | +1.136% | 5 | 2,428 | -63.548% |
| 2025-12-05 | 272.88 | 272.88 | 272.88 | 272.88 | -2.208% | 602 | 2,413 | -63.134% |
| 2025-12-04 | 279.04 | 279.04 | 279.04 | 279.04 | -0.418% | 1 | 2,111 | -63.948% |
| 2025-12-03 | 280.21 | 280.21 | 280.21 | 280.21 | -3.052% | 1 | 2,111 | -64.098% |
| 2025-11-26 | 288.85 | 289.03 | 288.85 | 289.03 | -3.134% | 2 | 2,110 | -65.194% |
| 2025-11-13 | 297.77 | 298.38 | 297.77 | 298.38 | +6.469% | 4 | 2,100 | -66.285% |
| 2025-11-03 | 280.14 | 280.68 | 280.14 | 280.25 | -15.536% | 6 | 2,099 | -64.103% |
| 2025-10-16 | 300.86 | 331.90 | 300.86 | 331.80 | +4.665% | 4 | 2,099 | -69.681% |
| 2025-10-10 | 317.01 | 317.01 | 317.01 | 317.01 | +10.126% | 152 | 2,097 | -68.266% |
| 2025-10-09 | 287.86 | 287.86 | 287.86 | 287.86 | -0.394% | 1 | 2,005 | -65.052% |
| 2025-10-03 | 289.00 | 289.00 | 289.00 | 289.00 | -5.184% | 3 | 1,880 | -65.190% |
| 2025-08-29 | 304.80 | 304.80 | 304.80 | 304.80 | -0.229% | 1 | 1,879 | -66.995% |
| 2025-08-15 | 303.90 | 305.50 | 303.90 | 305.50 | -2.923% | 3 | 1,879 | -67.070% |
| 2025-08-08 | 314.70 | 314.70 | 314.70 | 314.70 | -4.084% | 2 | 1,878 | -68.033% |
| 2025-08-07 | 328.10 | 328.10 | 328.10 | 328.10 | +1.736% | 2 | 1,878 | -69.339% |
| 2025-08-06 | 324.93 | 324.93 | 322.50 | 322.50 | -2.832% | 59 | 1,876 | -68.806% |
| 2025-08-05 | 330.00 | 331.90 | 330.00 | 331.90 | -6.375% | 9 | 1,818 | -69.690% |
| 2025-08-01 | 354.50 | 354.50 | 354.50 | 354.50 | +12.059% | 152 | 1,811 | -71.622% |
| 2025-07-30 | 316.35 | 316.35 | 316.35 | 316.35 | +2.048% | 1 | 1,736 | -68.200% |
| 2025-07-25 | 310.00 | 310.00 | 310.00 | 310.00 | -1.399% | 3 | 1,736 | -67.548% |
| 2025-07-24 | 314.40 | 314.40 | 314.40 | 314.40 | -1.318% | 1 | 1,736 | -68.003% |
| 2025-07-23 | 318.60 | 318.60 | 318.60 | 318.60 | -4.123% | 1 | 1,736 | -68.424% |
| 2025-07-22 | 332.30 | 332.30 | 332.30 | 332.30 | -0.288% | 1 | 1,735 | -69.726% |
| 2025-07-18 | 333.26 | 333.26 | 333.26 | 333.26 | -0.786% | 1 | 1,735 | -69.813% |
| 2025-07-14 | 340.60 | 340.60 | 335.90 | 335.90 | +0.536% | 2 | 1,734 | -70.051% |
| 2025-07-11 | 334.11 | 334.11 | 334.11 | 334.11 | +0.123% | 1 | 1,733 | -69.890% |
| 2025-07-10 | 333.70 | 333.70 | 333.70 | 333.70 | -1.488% | 152 | 1,733 | -69.853% |
| 2025-07-09 | 338.74 | 338.74 | 338.74 | 338.74 | -5.575% | 50 | 1,659 | -70.302% |
| 2025-07-01 | 358.74 | 358.74 | 358.74 | 358.74 | -2.744% | 1 | 1,634 | -71.957% |
| 2025-06-26 | 369.04 | 369.04 | 368.86 | 368.86 | -5.094% | 12 | 1,634 | -72.727% |
| 2025-06-16 | 388.66 | 388.66 | 388.66 | 388.66 | -3.429% | 1 | 1,634 | -74.116% |
| 2025-06-03 | 402.46 | 402.46 | 402.46 | 402.46 | -9.600% | 1 | 1,578 | -75.004% |
| 2025-05-22 | 445.20 | 445.20 | 445.20 | 445.20 | +7.922% | 251 | 1,537 | -77.403% |
| 2025-05-20 | 412.52 | 412.52 | 412.52 | 412.52 | -1.027% | 2 | 1,427 | -75.613% |
| 2025-05-19 | 415.56 | 416.80 | 415.56 | 416.80 | -18.130% | 27 | 1,425 | -75.864% |
| 2025-05-08 | 509.10 | 509.10 | 509.10 | 509.10 | -19.637% | 1 | 1,425 | -80.240% |
| 2025-04-11 | 633.50 | 633.50 | 633.50 | 633.50 | -5.831% | 2 | 1,426 | -84.120% |
| 2025-04-10 | 661.10 | 709.01 | 659.80 | 672.73 | +17.487% | 10 | 1,412 | -85.046% |
| 2025-04-09 | 793.06 | 793.06 | 572.60 | 572.60 | -22.148% | 34 | 1,413 | -82.431% |
| 2025-04-08 | 743.10 | 743.10 | 735.50 | 735.50 | -4.541% | 9 | 1,413 | -86.322% |
| 2025-04-07 | 761.60 | 770.49 | 761.60 | 770.49 | +6.518% | 4 | 1,404 | -86.943% |
| 2025-04-04 | 723.34 | 723.34 | 723.34 | 723.34 | +71.905% | 6 | 1,402 | -86.092% |
| 2025-03-24 | 422.79 | 422.79 | 420.78 | 420.78 | -7.541% | 48 | 1,399 | -76.092% |
| 2025-03-17 | 455.10 | 455.10 | 455.10 | 455.10 | +0.804% | 1 | 1,324 | -77.895% |
| 2025-03-06 | 451.47 | 451.47 | 451.47 | 451.47 | +8.620% | 1 | 1,272 | -77.717% |
| 2025-03-03 | 415.29 | 415.64 | 415.29 | 415.64 | +9.812% | 10 | 1,272 | -75.796% |
| 2025-02-24 | 368.88 | 379.27 | 366.33 | 378.50 | +1.578% | 12 | 1,267 | -73.421% |
| 2025-02-21 | 372.10 | 373.45 | 372.10 | 372.62 | +9.209% | 76 | 1,261 | -73.002% |
| 2025-02-18 | 342.20 | 342.20 | 341.20 | 341.20 | -1.722% | 12 | 1,242 | -70.516% |
| 2025-02-13 | 349.10 | 349.10 | 347.18 | 347.18 | -2.349% | 2 | 1,229 | -71.024% |
| 2025-02-11 | 357.00 | 358.10 | 353.70 | 355.53 | +0.121% | 16 | 1,229 | -71.704% |
| 2025-02-10 | 355.10 | 355.10 | 355.10 | 355.10 | -3.975% | 1 | 1,214 | -71.670% |
| 2025-02-07 | 370.00 | 370.00 | 369.80 | 369.80 | +2.794% | 4 | 1,214 | -72.796% |
| 2025-02-06 | 359.47 | 359.75 | 359.47 | 359.75 | -1.815% | 2 | 1,213 | -72.036% |
| 2025-01-29 | 366.40 | 366.40 | 366.40 | 366.40 | +4.938% | 25 | 1,212 | -72.544% |
| 2025-01-23 | 348.62 | 349.16 | 348.62 | 349.16 | -0.973% | 2 | 1,212 | -71.188% |
| 2025-01-22 | 353.67 | 353.67 | 352.59 | 352.59 | -1.635% | 2 | 1,210 | -71.468% |
| 2025-01-21 | 358.63 | 359.10 | 357.85 | 358.45 | -2.653% | 8 | 1,210 | -71.935% |
| 2025-01-17 | 366.81 | 368.44 | 366.81 | 368.22 | -3.438% | 188 | 1,159 | -72.679% |
| 2025-01-16 | 377.39 | 381.33 | 376.35 | 381.33 | +1.175% | 98 | 1,159 | -73.619% |
| 2025-01-15 | 375.66 | 376.90 | 375.66 | 376.90 | -7.941% | 16 | 1,110 | -73.309% |
| 2025-01-14 | 401.29 | 409.41 | 401.29 | 409.41 | -1.938% | 16 | 1,102 | -75.428% |
| 2025-01-13 | 417.50 | 417.50 | 417.50 | 417.50 | +7.850% | 50 | 1,094 | -75.904% |
| 2025-01-08 | 387.49 | 387.49 | 387.11 | 387.11 | +2.024% | 6 | 1,091 | -74.013% |
| 2024-12-20 | 378.10 | 379.43 | 378.10 | 379.43 | -4.365% | 2 | 1,091 | -73.487% |
| 2024-12-19 | 393.78 | 396.80 | 390.55 | 396.75 | +13.956% | 463 | 1,090 | -74.644% |
| 2024-12-16 | 348.16 | 348.16 | 348.16 | 348.16 | -6.247% | 5 | 809 | -71.105% |
| 2024-11-06 | 373.41 | 373.41 | 371.36 | 371.36 | -20.519% | 8 | 809 | -72.910% |
| 2024-10-07 | 468.38 | 468.38 | 467.23 | 467.23 | -5.421% | 56 | 0 | -78.469% |
| 2024-10-03 | 494.01 | 494.01 | 494.01 | 494.01 | -0.266% | 2 | 0 | -79.636% |
| 2024-10-02 | 495.33 | 495.33 | 495.33 | 495.33 | +2.812% | 2 | 0 | -79.690% |
| 2024-09-25 | 483.25 | 486.03 | 481.60 | 481.78 | -1.131% | 16 | 0 | -79.119% |
| 2024-09-23 | 487.29 | 487.29 | 487.29 | 487.29 | -0.634% | 2 | 0 | -79.355% |
| 2024-09-19 | 490.40 | 490.40 | 490.40 | 490.40 | -1.934% | 2 | 0 | -79.486% |
| 2024-08-29 | 500.07 | 500.07 | 500.07 | 500.07 | +2.013% | 2 | 0 | -79.883% |
| 2024-08-28 | 490.20 | 490.20 | 490.20 | 490.20 | -0.258% | 2 | 0 | -79.478% |
| 2024-07-19 | 491.47 | 491.47 | 491.47 | 491.47 | 0.000% | 2 | 0 | -79.531% |