SPX271217P05750000
SPX Dec 17 2027 5750.00 Put
optionOPRA
EODOct 26, 2026
110.80USD-1.947%(-2.20)6Vol2,774OI
SPX271217P05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 108.68 | 110.80 | 108.68 | 110.80 | -1.947% | 6 | 2,772 | 0.000% |
| 2026-10-22 | 113.58 | 113.69 | 113.00 | 113.00 | +11.111% | 19 | 2,803 | -1.947% |
| 2026-10-21 | 101.80 | 101.80 | 101.70 | 101.70 | -5.139% | 3 | 2,800 | +8.948% |
| 2026-10-19 | 107.27 | 107.27 | 107.21 | 107.21 | +6.359% | 37 | 2,765 | +3.349% |
| 2026-10-16 | 100.07 | 100.80 | 100.07 | 100.80 | -3.077% | 6 | 2,763 | +9.921% |
| 2026-10-14 | 104.30 | 104.30 | 104.00 | 104.00 | +5.691% | 17 | 2,749 | +6.538% |
| 2026-10-13 | 98.60 | 98.60 | 98.40 | 98.40 | +0.306% | 30 | 2,741 | +12.602% |
| 2026-10-12 | 98.10 | 98.10 | 98.10 | 98.10 | -2.679% | 18 | 2,741 | +12.946% |
| 2026-10-09 | 100.80 | 100.80 | 100.80 | 100.80 | -0.787% | 2 | 2,739 | +9.921% |
| 2026-10-05 | 102.30 | 102.30 | 101.60 | 101.60 | -5.444% | 125 | 2,739 | +9.055% |
| 2026-09-30 | 104.09 | 107.45 | 104.09 | 107.45 | +3.119% | 17 | 2,707 | +3.118% |
| 2026-09-25 | 106.40 | 106.40 | 104.20 | 104.20 | +0.192% | 20 | 2,707 | +6.334% |
| 2026-09-23 | 104.10 | 105.30 | 104.00 | 104.00 | +0.775% | 250 | 2,625 | +6.538% |
| 2026-09-22 | 103.20 | 103.20 | 103.20 | 103.20 | -7.444% | 4 | 2,625 | +7.364% |
| 2026-09-18 | 111.80 | 111.80 | 111.50 | 111.50 | -1.415% | 60 | 2,595 | -0.628% |
| 2026-09-16 | 114.40 | 114.40 | 113.00 | 113.10 | -2.835% | 8 | 2,590 | -2.034% |
| 2026-09-15 | 116.40 | 116.40 | 116.40 | 116.40 | +2.555% | 21 | 2,590 | -4.811% |
| 2026-09-11 | 113.50 | 113.50 | 113.50 | 113.50 | -7.498% | 2 | 2,588 | -2.379% |
| 2026-09-10 | 119.60 | 122.70 | 119.60 | 122.70 | +4.426% | 64 | 2,578 | -9.698% |
| 2026-09-09 | 116.00 | 118.70 | 116.00 | 117.50 | +3.524% | 72 | 2,541 | -5.702% |
| 2026-09-08 | 113.50 | 113.50 | 113.50 | 113.50 | +4.406% | 4 | 2,543 | -2.379% |
| 2026-09-03 | 108.69 | 108.71 | 108.69 | 108.71 | -4.557% | 992 | 1,551 | +1.923% |
| 2026-09-02 | 113.90 | 113.90 | 113.90 | 113.90 | -3.882% | 1 | 1,551 | -2.722% |
| 2026-08-31 | 118.50 | 118.50 | 118.50 | 118.50 | -7.494% | 2 | 1,551 | -6.498% |
| 2026-08-26 | 129.00 | 129.60 | 128.10 | 128.10 | -2.511% | 11 | 1,541 | -13.505% |
| 2026-08-21 | 131.40 | 131.40 | 131.40 | 131.40 | -2.013% | 20 | 1,541 | -15.677% |
| 2026-08-17 | 134.50 | 134.50 | 134.10 | 134.10 | +2.133% | 2 | 1,540 | -17.375% |
| 2026-08-14 | 131.30 | 131.30 | 131.30 | 131.30 | -0.681% | 1 | 1,540 | -15.613% |
| 2026-08-13 | 129.00 | 132.20 | 129.00 | 132.20 | +0.939% | 11 | 1,540 | -16.188% |
| 2026-08-12 | 130.97 | 130.97 | 130.97 | 130.97 | -2.407% | 1 | 1,539 | -15.400% |
| 2026-08-11 | 132.20 | 134.20 | 132.20 | 134.20 | +1.207% | 11 | 1,529 | -17.437% |
| 2026-08-10 | 130.60 | 132.70 | 130.50 | 132.60 | -0.226% | 61 | 1,528 | -16.440% |
| 2026-08-06 | 133.00 | 133.00 | 132.90 | 132.90 | -7.438% | 15 | 1,528 | -16.629% |
| 2026-08-03 | 143.57 | 143.58 | 143.50 | 143.58 | -6.200% | 10 | 1,518 | -22.830% |
| 2026-07-31 | 153.19 | 153.35 | 151.11 | 153.07 | -1.436% | 500 | 1,018 | -27.615% |
| 2026-07-10 | 156.20 | 156.50 | 155.30 | 155.30 | -1.271% | 45 | 983 | -28.654% |
| 2026-07-06 | 157.30 | 157.30 | 157.30 | 157.30 | -11.230% | 3 | 980 | -29.561% |
| 2026-06-25 | 177.30 | 177.60 | 177.20 | 177.20 | +4.741% | 86 | 1,039 | -37.472% |
| 2026-06-16 | 169.18 | 169.18 | 169.18 | 169.18 | -10.506% | 4 | 1,039 | -34.508% |
| 2026-05-19 | 189.04 | 189.04 | 189.04 | 189.04 | -2.757% | 2 | 1,039 | -41.388% |
| 2026-05-12 | 194.40 | 194.40 | 194.40 | 194.40 | -1.570% | 1 | 1,039 | -43.004% |
| 2026-05-07 | 197.50 | 197.50 | 197.50 | 197.50 | -12.880% | 1 | 1,039 | -43.899% |
| 2026-04-22 | 226.70 | 226.70 | 226.70 | 226.70 | -3.981% | 8 | 1,032 | -51.125% |
| 2026-04-16 | 234.60 | 236.10 | 234.50 | 236.10 | -2.840% | 4 | 1,040 | -53.071% |
| 2026-04-15 | 241.40 | 243.00 | 239.70 | 243.00 | -0.524% | 23 | 1,040 | -54.403% |
| 2026-04-14 | 243.96 | 246.50 | 243.60 | 244.28 | -6.093% | 14 | 1,040 | -54.642% |
| 2026-04-10 | 259.98 | 260.13 | 259.98 | 260.13 | -4.564% | 2 | 1,041 | -57.406% |
| 2026-04-09 | 272.48 | 272.57 | 272.48 | 272.57 | -0.602% | 2 | 1,041 | -59.350% |
| 2026-04-08 | 269.81 | 274.22 | 269.81 | 274.22 | -13.949% | 45 | 1,041 | -59.594% |
| 2026-04-02 | 317.89 | 318.74 | 317.89 | 318.67 | -7.164% | 6 | 1,001 | -65.230% |
| 2026-03-31 | 352.50 | 352.50 | 343.26 | 343.26 | -10.118% | 51 | 1,001 | -67.721% |
| 2026-03-30 | 376.62 | 390.00 | 376.62 | 381.90 | +0.579% | 38 | 994 | -70.987% |
| 2026-03-27 | 364.80 | 379.70 | 364.80 | 379.70 | +15.752% | 29 | 955 | -70.819% |
| 2026-03-20 | 327.64 | 328.03 | 327.64 | 328.03 | +20.158% | 154 | 982 | -66.223% |
| 2026-03-04 | 273.00 | 273.00 | 273.00 | 273.00 | -5.389% | 1 | 840 | -59.414% |
| 2026-03-03 | 309.97 | 309.97 | 288.55 | 288.55 | +2.687% | 4 | 839 | -61.601% |
| 2026-02-27 | 281.00 | 281.00 | 281.00 | 281.00 | +7.622% | 10 | 839 | -60.569% |
| 2026-02-11 | 262.10 | 263.00 | 261.10 | 261.10 | +1.123% | 139 | 829 | -57.564% |
| 2026-02-10 | 258.68 | 258.68 | 258.20 | 258.20 | +2.823% | 2 | 690 | -57.088% |
| 2026-01-27 | 251.00 | 251.11 | 251.00 | 251.11 | -0.511% | 2 | 690 | -55.876% |
| 2026-01-16 | 252.40 | 252.40 | 252.40 | 252.40 | -0.395% | 2 | 688 | -56.101% |
| 2026-01-15 | 251.70 | 253.40 | 250.50 | 253.40 | -1.516% | 6 | 688 | -56.275% |
| 2026-01-09 | 257.50 | 257.60 | 257.30 | 257.30 | -4.527% | 100 | 682 | -56.937% |
| 2025-12-31 | 269.50 | 269.50 | 269.50 | 269.50 | -8.177% | 6 | 576 | -58.887% |
| 2025-12-18 | 293.50 | 293.50 | 293.50 | 293.50 | -1.378% | 70 | 576 | -62.249% |
| 2025-12-16 | 297.60 | 297.60 | 297.60 | 297.60 | +4.129% | 2 | 508 | -62.769% |
| 2025-12-15 | 285.80 | 285.80 | 285.80 | 285.80 | +2.115% | 5 | 508 | -61.232% |
| 2025-12-10 | 279.88 | 279.88 | 279.88 | 279.88 | -11.008% | 1 | 508 | -60.412% |
| 2025-11-14 | 314.50 | 314.50 | 314.50 | 314.50 | +6.973% | 21 | 467 | -64.769% |
| 2025-11-11 | 294.00 | 294.00 | 294.00 | 294.00 | +0.965% | 1 | 448 | -62.313% |
| 2025-11-03 | 291.19 | 291.19 | 291.19 | 291.19 | -14.882% | 2 | 447 | -61.949% |
| 2025-10-16 | 310.61 | 342.10 | 310.61 | 342.10 | +11.615% | 2 | 447 | -67.612% |
| 2025-10-15 | 306.50 | 306.50 | 306.50 | 306.50 | +2.852% | 2 | 447 | -63.850% |
| 2025-10-09 | 298.00 | 298.00 | 298.00 | 298.00 | -1.226% | 161 | 445 | -62.819% |
| 2025-09-10 | 301.63 | 301.70 | 301.63 | 301.70 | -4.283% | 2 | 341 | -63.275% |
| 2025-09-03 | 315.20 | 315.20 | 315.20 | 315.20 | +2.238% | 3 | 342 | -64.848% |
| 2025-08-22 | 308.30 | 308.30 | 308.30 | 308.30 | -6.406% | 2 | 239 | -64.061% |
| 2025-08-21 | 329.40 | 329.40 | 329.40 | 329.40 | +1.667% | 2 | 237 | -66.363% |
| 2025-08-20 | 324.00 | 324.00 | 324.00 | 324.00 | +2.694% | 2 | 237 | -65.802% |
| 2025-08-15 | 314.20 | 315.50 | 313.90 | 315.50 | +0.478% | 4 | 237 | -64.881% |
| 2025-08-12 | 314.00 | 314.00 | 314.00 | 314.00 | -4.210% | 2 | 237 | -64.713% |
| 2025-08-11 | 327.80 | 327.80 | 327.80 | 327.80 | -0.727% | 2 | 237 | -66.199% |
| 2025-07-31 | 330.20 | 330.20 | 330.20 | 330.20 | +1.506% | 2 | 237 | -66.445% |
| 2025-07-30 | 325.30 | 325.30 | 325.30 | 325.30 | -0.489% | 1 | 237 | -65.939% |
| 2025-07-29 | 326.90 | 326.90 | 326.90 | 326.90 | +2.380% | 1 | 236 | -66.106% |
| 2025-07-28 | 319.30 | 319.30 | 319.30 | 319.30 | -0.374% | 1 | 236 | -65.299% |
| 2025-07-25 | 320.50 | 320.50 | 320.50 | 320.50 | -9.494% | 1 | 235 | -65.429% |
| 2025-07-16 | 353.22 | 354.12 | 353.22 | 354.12 | -2.663% | 2 | 234 | -68.711% |
| 2025-07-07 | 363.81 | 363.81 | 363.81 | 363.81 | -4.602% | 1 | 235 | -69.545% |
| 2025-06-26 | 380.36 | 381.36 | 380.36 | 381.36 | -2.662% | 6 | 235 | -70.946% |
| 2025-06-24 | 391.79 | 391.79 | 391.79 | 391.79 | -8.573% | 1 | 233 | -71.720% |
| 2025-06-02 | 435.99 | 435.99 | 428.53 | 428.53 | -6.394% | 3 | 232 | -74.144% |
| 2025-05-12 | 457.80 | 457.80 | 457.40 | 457.80 | -18.439% | 8 | 231 | -75.797% |
| 2025-05-01 | 561.30 | 561.30 | 561.30 | 561.30 | -7.071% | 1 | 223 | -80.260% |
| 2025-04-30 | 604.01 | 604.01 | 604.01 | 604.01 | -17.289% | 1 | 223 | -81.656% |
| 2025-04-10 | 730.27 | 730.27 | 730.27 | 730.27 | -3.250% | 1 | 223 | -84.828% |
| 2025-04-07 | 768.50 | 768.50 | 754.80 | 754.80 | +65.890% | 31 | 223 | -85.321% |
| 2025-03-27 | 455.00 | 455.00 | 455.00 | 455.00 | -0.427% | 150 | 231 | -75.648% |
| 2025-03-26 | 457.33 | 457.33 | 456.95 | 456.95 | +4.565% | 2 | 172 | -75.752% |
| 2025-03-25 | 437.00 | 437.00 | 437.00 | 437.00 | -0.080% | 1 | 171 | -74.645% |
| 2025-03-24 | 445.00 | 445.00 | 437.35 | 437.35 | -8.655% | 221 | 171 | -74.666% |
| 2025-03-21 | 478.35 | 478.79 | 477.86 | 478.79 | +2.751% | 20 | 6 | -76.858% |
| 2025-03-06 | 465.97 | 465.97 | 465.97 | 465.97 | 0.000% | 1 | 1 | -76.222% |