SPX271217P05850000
SPX Dec 17 2027 5850.00 Put
optionOPRA
EODOct 23, 2026
126.10USD+3.931%(+4.77)1Vol666OI
SPX271217P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 126.10 | 126.10 | 126.10 | 126.10 | +3.931% | 1 | 665 | 0.000% |
| 2026-10-22 | 116.88 | 121.62 | 116.80 | 121.33 | +10.703% | 27 | 640 | +3.931% |
| 2026-10-21 | 109.30 | 109.60 | 109.30 | 109.60 | -2.664% | 4 | 640 | +15.055% |
| 2026-10-20 | 112.60 | 112.60 | 112.60 | 112.60 | -0.328% | 2 | 638 | +11.989% |
| 2026-10-19 | 112.27 | 112.97 | 112.27 | 112.97 | -2.528% | 4 | 636 | +11.623% |
| 2026-10-15 | 115.99 | 115.99 | 115.90 | 115.90 | +9.134% | 24 | 612 | +8.801% |
| 2026-10-12 | 106.20 | 106.20 | 106.20 | 106.20 | -3.804% | 2 | 612 | +18.738% |
| 2026-10-08 | 110.40 | 110.40 | 110.40 | 110.40 | -2.646% | 1 | 612 | +14.221% |
| 2026-10-02 | 113.40 | 113.40 | 113.40 | 113.40 | -3.077% | 1 | 611 | +11.199% |
| 2026-10-01 | 117.00 | 117.00 | 117.00 | 117.00 | +2.722% | 3 | 609 | +7.778% |
| 2026-09-30 | 113.90 | 113.90 | 113.90 | 113.90 | +0.441% | 2 | 609 | +10.711% |
| 2026-09-29 | 113.40 | 113.40 | 113.40 | 113.40 | -3.489% | 3 | 606 | +11.199% |
| 2026-09-18 | 118.50 | 118.50 | 117.50 | 117.50 | -3.213% | 13 | 597 | +7.319% |
| 2026-09-16 | 122.10 | 122.10 | 121.40 | 121.40 | 0.000% | 5 | 595 | +3.871% |
| 2026-09-11 | 121.40 | 121.40 | 121.40 | 121.40 | -0.492% | 2 | 595 | +3.871% |
| 2026-09-08 | 122.00 | 122.00 | 122.00 | 122.00 | +3.653% | 3 | 593 | +3.361% |
| 2026-09-04 | 117.70 | 117.70 | 117.70 | 117.70 | -8.830% | 2 | 591 | +7.137% |
| 2026-09-01 | 127.90 | 129.10 | 127.90 | 129.10 | -0.077% | 18 | 577 | -2.324% |
| 2026-08-31 | 129.00 | 129.20 | 128.50 | 129.20 | -1.674% | 26 | 558 | -2.399% |
| 2026-08-27 | 131.40 | 131.40 | 131.40 | 131.40 | -5.536% | 1 | 558 | -4.033% |
| 2026-08-26 | 138.90 | 139.10 | 138.90 | 139.10 | -4.399% | 6 | 555 | -9.346% |
| 2026-08-18 | 145.50 | 145.50 | 145.50 | 145.50 | +2.393% | 1 | 554 | -13.333% |
| 2026-08-14 | 142.10 | 142.10 | 142.10 | 142.10 | +0.282% | 2 | 554 | -11.260% |
| 2026-08-05 | 141.70 | 141.70 | 141.70 | 141.70 | -2.859% | 1 | 555 | -11.009% |
| 2026-08-04 | 145.87 | 145.87 | 145.87 | 145.87 | -17.213% | 1 | 555 | -13.553% |
| 2026-07-27 | 176.20 | 176.20 | 176.20 | 176.20 | +1.968% | 7 | 555 | -28.434% |
| 2026-07-20 | 173.20 | 173.20 | 172.80 | 172.80 | -2.703% | 6 | 552 | -27.025% |
| 2026-07-17 | 177.80 | 178.00 | 177.50 | 177.60 | +6.475% | 110 | 563 | -28.998% |
| 2026-07-15 | 166.80 | 166.80 | 166.80 | 166.80 | -1.068% | 1 | 562 | -24.400% |
| 2026-07-06 | 168.60 | 168.60 | 168.60 | 168.60 | -3.215% | 6 | 562 | -25.208% |
| 2026-07-01 | 174.20 | 174.20 | 174.20 | 174.20 | -4.537% | 1 | 562 | -27.612% |
| 2026-06-17 | 182.48 | 182.48 | 182.48 | 182.48 | +0.940% | 1 | 565 | -30.897% |
| 2026-06-16 | 180.78 | 180.78 | 180.78 | 180.78 | +2.147% | 3 | 565 | -30.247% |
| 2026-06-15 | 176.98 | 176.98 | 176.98 | 176.98 | -17.989% | 1 | 564 | -28.749% |
| 2026-06-10 | 215.70 | 215.80 | 215.60 | 215.80 | +4.808% | 3 | 561 | -41.566% |
| 2026-05-15 | 206.40 | 206.40 | 205.90 | 205.90 | +1.329% | 2 | 563 | -38.757% |
| 2026-05-13 | 203.00 | 203.20 | 203.00 | 203.20 | -2.072% | 30 | 563 | -37.943% |
| 2026-05-12 | 207.50 | 207.50 | 207.50 | 207.50 | -6.193% | 1 | 563 | -39.229% |
| 2026-05-05 | 222.60 | 223.20 | 221.20 | 221.20 | -8.063% | 18 | 563 | -42.993% |
| 2026-04-17 | 241.60 | 241.60 | 240.50 | 240.60 | -5.795% | 16 | 677 | -47.589% |
| 2026-04-15 | 256.90 | 256.90 | 255.30 | 255.40 | -3.148% | 8 | 661 | -50.626% |
| 2026-04-14 | 262.20 | 263.70 | 259.30 | 263.70 | -4.214% | 32 | 661 | -52.181% |
| 2026-04-13 | 275.80 | 275.80 | 275.30 | 275.30 | -2.930% | 5 | 663 | -54.195% |
| 2026-04-10 | 285.20 | 285.20 | 283.61 | 283.61 | -16.585% | 16 | 666 | -55.538% |
| 2026-04-01 | 344.50 | 344.50 | 340.00 | 340.00 | -5.529% | 3 | 680 | -62.912% |
| 2026-03-31 | 361.11 | 363.19 | 359.30 | 359.90 | -11.724% | 40 | 679 | -64.962% |
| 2026-03-30 | 407.60 | 407.70 | 407.40 | 407.70 | +0.966% | 15 | 678 | -69.070% |
| 2026-03-27 | 392.05 | 403.80 | 392.02 | 403.80 | +8.900% | 22 | 671 | -68.772% |
| 2026-03-26 | 353.90 | 371.40 | 353.60 | 370.80 | +8.739% | 41 | 660 | -65.992% |
| 2026-03-23 | 340.10 | 341.00 | 340.10 | 341.00 | -8.506% | 5 | 628 | -63.021% |
| 2026-03-20 | 366.03 | 372.70 | 365.07 | 372.70 | +11.520% | 21 | 628 | -66.166% |
| 2026-03-18 | 334.20 | 334.20 | 334.20 | 334.20 | +1.519% | 1 | 614 | -62.268% |
| 2026-03-16 | 329.20 | 329.20 | 329.20 | 329.20 | -3.771% | 1 | 615 | -61.695% |
| 2026-03-13 | 342.20 | 342.20 | 342.10 | 342.10 | +5.717% | 21 | 614 | -63.139% |
| 2026-03-12 | 320.30 | 324.00 | 320.10 | 323.60 | -3.432% | 150 | 593 | -61.032% |
| 2026-03-09 | 335.00 | 335.10 | 335.00 | 335.10 | +7.369% | 110 | 462 | -62.369% |
| 2026-03-05 | 312.10 | 312.10 | 312.10 | 312.10 | +3.929% | 1 | 422 | -59.596% |
| 2026-02-27 | 300.30 | 300.30 | 296.89 | 300.30 | -0.898% | 38 | 421 | -58.009% |
| 2026-02-23 | 303.02 | 303.02 | 303.02 | 303.02 | +1.702% | 1 | 377 | -58.386% |
| 2026-02-17 | 297.95 | 297.95 | 297.95 | 297.95 | +0.354% | 1 | 377 | -57.677% |
| 2026-02-12 | 296.80 | 296.90 | 296.80 | 296.90 | +9.090% | 2 | 376 | -57.528% |
| 2026-02-09 | 272.16 | 272.16 | 272.16 | 272.16 | -4.673% | 7 | 378 | -53.667% |
| 2026-02-04 | 285.80 | 287.00 | 285.50 | 285.50 | +4.675% | 14 | 371 | -55.832% |
| 2026-01-28 | 272.75 | 272.75 | 272.75 | 272.75 | +2.769% | 1 | 358 | -53.767% |
| 2026-01-27 | 265.40 | 265.40 | 265.40 | 265.40 | -10.850% | 1 | 357 | -52.487% |
| 2026-01-20 | 291.20 | 297.80 | 291.20 | 297.70 | +10.341% | 14 | 356 | -57.642% |
| 2026-01-15 | 268.50 | 269.80 | 267.30 | 269.80 | -5.631% | 10 | 356 | -53.262% |
| 2025-12-31 | 286.10 | 286.10 | 285.90 | 285.90 | +3.101% | 4 | 351 | -55.894% |
| 2025-12-30 | 277.30 | 277.30 | 277.30 | 277.30 | -9.674% | 28 | 351 | -54.526% |
| 2025-12-15 | 304.60 | 307.00 | 304.60 | 307.00 | -15.590% | 4 | 329 | -58.925% |
| 2025-10-16 | 363.70 | 363.70 | 363.70 | 363.70 | +17.683% | 1 | 205 | -65.329% |
| 2025-10-06 | 309.05 | 309.05 | 309.05 | 309.05 | +2.030% | 1 | 205 | -59.198% |
| 2025-09-23 | 302.30 | 303.20 | 302.30 | 302.90 | -0.204% | 3 | 204 | -58.369% |
| 2025-09-18 | 303.52 | 303.52 | 303.52 | 303.52 | -5.593% | 1 | 203 | -58.454% |
| 2025-09-10 | 321.50 | 321.50 | 321.50 | 321.50 | -0.772% | 3 | 203 | -60.778% |
| 2025-09-09 | 324.00 | 324.00 | 324.00 | 324.00 | -1.818% | 3 | 200 | -61.080% |
| 2025-09-08 | 330.00 | 330.00 | 330.00 | 330.00 | -1.610% | 3 | 197 | -61.788% |
| 2025-09-05 | 341.25 | 341.25 | 335.40 | 335.40 | -1.018% | 4 | 194 | -62.403% |
| 2025-09-03 | 338.85 | 338.85 | 338.85 | 338.85 | +0.698% | 1 | 191 | -62.786% |
| 2025-08-29 | 336.50 | 336.50 | 336.50 | 336.50 | +3.602% | 3 | 188 | -62.526% |
| 2025-08-28 | 324.80 | 324.80 | 324.80 | 324.80 | -2.286% | 3 | 188 | -61.176% |
| 2025-08-15 | 332.40 | 332.40 | 332.40 | 332.40 | -27.958% | 3 | 185 | -62.064% |
| 2025-05-13 | 461.40 | 461.40 | 461.40 | 461.40 | -5.528% | 2 | 182 | -72.670% |
| 2025-05-12 | 488.30 | 488.40 | 488.10 | 488.40 | -37.135% | 3 | 180 | -74.181% |
| 2025-04-10 | 724.10 | 777.70 | 724.10 | 776.90 | +59.390% | 3 | 183 | -83.769% |
| 2025-03-26 | 491.72 | 491.72 | 487.42 | 487.42 | +4.364% | 3 | 182 | -74.129% |
| 2025-03-24 | 469.45 | 470.15 | 467.04 | 467.04 | -9.906% | 94 | 182 | -73.000% |
| 2025-03-21 | 536.37 | 536.77 | 518.39 | 518.39 | 0.000% | 176 | 137 | -75.675% |