SPX271217P05950000
SPX Dec 17 2027 5950.00 Put
optionOPRA
EODOct 20, 2026
119.90USD+0.033%(+0.04)10Vol2,140OI
SPX271217P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 127.10 | 127.10 | 119.90 | 119.90 | +0.033% | 10 | 2,130 | 0.000% |
| 2026-10-15 | 119.86 | 119.86 | 119.86 | 119.86 | -0.696% | 10 | 2,138 | +0.033% |
| 2026-10-14 | 120.00 | 120.70 | 119.80 | 120.70 | +5.970% | 16 | 2,123 | -0.663% |
| 2026-10-13 | 113.90 | 113.90 | 113.90 | 113.90 | +0.264% | 2 | 2,121 | +5.268% |
| 2026-10-12 | 113.60 | 113.60 | 113.60 | 113.60 | -0.873% | 3 | 2,118 | +5.546% |
| 2026-10-09 | 114.60 | 114.60 | 114.60 | 114.60 | -3.209% | 1 | 2,116 | +4.625% |
| 2026-10-08 | 117.53 | 118.40 | 116.60 | 118.40 | +3.860% | 34 | 2,083 | +1.267% |
| 2026-10-06 | 114.00 | 114.00 | 114.00 | 114.00 | -6.710% | 3 | 2,080 | +5.175% |
| 2026-09-23 | 122.20 | 122.20 | 122.20 | 122.20 | +0.958% | 3 | 2,077 | -1.882% |
| 2026-09-21 | 121.90 | 121.90 | 121.02 | 121.04 | -3.937% | 25 | 2,075 | -0.942% |
| 2026-09-18 | 126.10 | 126.10 | 126.00 | 126.00 | -1.486% | 3 | 2,075 | -4.841% |
| 2026-09-17 | 128.10 | 128.10 | 127.90 | 127.90 | -6.142% | 4 | 2,075 | -6.255% |
| 2026-09-16 | 136.27 | 136.27 | 136.27 | 136.27 | -2.385% | 1 | 2,074 | -12.013% |
| 2026-09-10 | 139.40 | 139.60 | 139.30 | 139.60 | +0.143% | 14 | 2,076 | -14.112% |
| 2026-09-01 | 137.30 | 139.40 | 137.30 | 139.40 | +1.161% | 16 | 2,076 | -13.989% |
| 2026-08-31 | 137.90 | 138.60 | 137.80 | 137.80 | -2.684% | 6 | 2,076 | -12.990% |
| 2026-08-28 | 141.60 | 141.60 | 141.60 | 141.60 | +0.532% | 20 | 2,076 | -15.325% |
| 2026-08-27 | 140.85 | 140.85 | 140.85 | 140.85 | -5.533% | 1 | 2,076 | -14.874% |
| 2026-08-26 | 147.90 | 149.10 | 147.90 | 149.10 | -4.728% | 3 | 2,076 | -19.584% |
| 2026-08-20 | 156.50 | 156.50 | 156.50 | 156.50 | +0.514% | 2 | 2,074 | -23.387% |
| 2026-08-18 | 155.70 | 155.70 | 155.70 | 155.70 | +1.433% | 1 | 2,074 | -22.993% |
| 2026-08-17 | 153.50 | 153.50 | 153.50 | 153.50 | +2.374% | 2 | 2,074 | -21.889% |
| 2026-08-12 | 149.94 | 149.94 | 149.94 | 149.94 | -1.485% | 10 | 2,064 | -20.035% |
| 2026-08-05 | 152.20 | 152.20 | 152.20 | 152.20 | -0.976% | 1 | 2,067 | -21.222% |
| 2026-08-04 | 154.10 | 154.10 | 153.70 | 153.70 | -18.418% | 9 | 2,061 | -21.991% |
| 2026-07-27 | 188.50 | 188.50 | 188.40 | 188.40 | -4.752% | 19 | 2,061 | -36.359% |
| 2026-07-23 | 197.80 | 197.80 | 197.80 | 197.80 | +6.919% | 1 | 2,060 | -39.383% |
| 2026-07-20 | 185.00 | 185.00 | 185.00 | 185.00 | -0.323% | 1 | 2,060 | -35.189% |
| 2026-07-07 | 185.60 | 185.60 | 185.60 | 185.60 | +3.226% | 1 | 2,059 | -35.399% |
| 2026-07-06 | 180.50 | 180.50 | 179.70 | 179.80 | -5.368% | 12 | 2,055 | -33.315% |
| 2026-07-02 | 190.00 | 190.00 | 190.00 | 190.00 | -2.163% | 2 | 2,053 | -36.895% |
| 2026-06-22 | 194.50 | 194.50 | 194.20 | 194.20 | -0.349% | 37 | 2,052 | -38.260% |
| 2026-06-17 | 194.88 | 194.88 | 194.88 | 194.88 | +0.896% | 1 | 2,051 | -38.475% |
| 2026-06-16 | 193.15 | 193.15 | 193.15 | 193.15 | -15.581% | 3 | 2,048 | -37.924% |
| 2026-06-10 | 228.80 | 228.80 | 228.80 | 228.80 | +15.439% | 1 | 2,047 | -47.596% |
| 2026-05-27 | 198.30 | 198.30 | 198.20 | 198.20 | -8.495% | 2 | 2,047 | -39.506% |
| 2026-05-13 | 216.60 | 216.60 | 216.60 | 216.60 | -2.212% | 1 | 2,049 | -44.645% |
| 2026-05-12 | 221.50 | 221.50 | 221.50 | 221.50 | -6.144% | 3 | 2,052 | -45.869% |
| 2026-05-05 | 237.70 | 238.20 | 236.00 | 236.00 | -7.704% | 74 | 2,123 | -49.195% |
| 2026-04-29 | 255.20 | 256.00 | 254.30 | 255.70 | -0.467% | 109 | 2,131 | -53.109% |
| 2026-04-17 | 256.80 | 256.90 | 256.80 | 256.90 | -8.609% | 7 | 2,234 | -53.328% |
| 2026-04-14 | 281.20 | 281.20 | 281.10 | 281.10 | -4.905% | 3 | 2,230 | -57.346% |
| 2026-04-13 | 305.30 | 305.30 | 295.60 | 295.60 | -2.926% | 10 | 2,233 | -59.438% |
| 2026-04-10 | 304.51 | 304.51 | 304.51 | 304.51 | +1.673% | 3 | 2,241 | -60.625% |
| 2026-04-09 | 299.80 | 300.60 | 299.50 | 299.50 | -4.527% | 5 | 2,247 | -59.967% |
| 2026-04-08 | 309.80 | 313.70 | 309.80 | 313.70 | -15.649% | 8 | 2,245 | -61.779% |
| 2026-04-07 | 371.90 | 371.90 | 371.90 | 371.90 | +5.474% | 5 | 2,240 | -67.760% |
| 2026-04-06 | 350.90 | 355.02 | 349.45 | 352.60 | -10.508% | 13 | 2,235 | -65.995% |
| 2026-03-26 | 377.80 | 394.00 | 377.10 | 394.00 | +6.602% | 54 | 2,242 | -69.569% |
| 2026-03-25 | 361.60 | 369.60 | 361.60 | 369.60 | -1.545% | 4 | 2,187 | -67.560% |
| 2026-03-24 | 375.40 | 375.40 | 375.40 | 375.40 | -5.726% | 3 | 2,182 | -68.061% |
| 2026-03-20 | 377.76 | 398.20 | 377.76 | 398.20 | +5.408% | 10 | 2,182 | -69.890% |
| 2026-03-19 | 376.18 | 377.98 | 376.18 | 377.77 | +2.460% | 7 | 2,170 | -68.261% |
| 2026-03-18 | 366.20 | 368.70 | 366.10 | 368.70 | +6.070% | 4 | 2,170 | -67.480% |
| 2026-03-16 | 338.30 | 349.40 | 338.30 | 347.60 | -5.240% | 9 | 2,155 | -65.506% |
| 2026-03-13 | 360.53 | 366.82 | 360.53 | 366.82 | +7.069% | 12 | 2,148 | -67.314% |
| 2026-03-11 | 342.50 | 342.60 | 342.50 | 342.60 | +2.360% | 5 | 2,147 | -65.003% |
| 2026-03-10 | 332.40 | 334.70 | 332.40 | 334.70 | -5.877% | 3 | 2,142 | -64.177% |
| 2026-03-09 | 366.63 | 366.63 | 355.60 | 355.60 | +1.051% | 9 | 2,141 | -66.282% |
| 2026-03-06 | 351.80 | 351.90 | 351.80 | 351.90 | +5.771% | 15 | 2,141 | -65.928% |
| 2026-03-05 | 332.90 | 333.40 | 331.19 | 332.70 | +8.442% | 77 | 2,141 | -63.962% |
| 2026-03-04 | 306.80 | 306.80 | 306.80 | 306.80 | +2.369% | 1 | 2,134 | -60.919% |
| 2026-02-25 | 299.70 | 299.70 | 299.70 | 299.70 | +3.810% | 1 | 2,134 | -59.993% |
| 2026-01-23 | 288.20 | 288.80 | 288.20 | 288.70 | -0.345% | 9 | 2,134 | -58.469% |
| 2026-01-22 | 289.70 | 289.70 | 289.70 | 289.70 | +0.839% | 1 | 2,125 | -58.612% |
| 2026-01-15 | 285.90 | 287.29 | 284.80 | 287.29 | -1.427% | 4 | 2,125 | -58.265% |
| 2026-01-13 | 291.52 | 291.52 | 291.45 | 291.45 | -1.816% | 2 | 2,125 | -58.861% |
| 2026-01-06 | 296.84 | 296.84 | 296.84 | 296.84 | -0.709% | 1 | 2,125 | -59.608% |
| 2025-12-23 | 298.96 | 298.96 | 298.96 | 298.96 | -5.272% | 1 | 2,016 | -59.894% |
| 2025-12-19 | 315.60 | 315.60 | 315.60 | 315.60 | -4.219% | 6 | 2,015 | -62.009% |
| 2025-12-10 | 328.70 | 329.50 | 328.70 | 329.50 | +2.393% | 10 | 2,009 | -63.612% |
| 2025-12-09 | 323.20 | 323.20 | 321.30 | 321.80 | -4.454% | 16 | 1,999 | -62.741% |
| 2025-11-26 | 337.40 | 337.40 | 336.80 | 336.80 | -7.675% | 37 | 1,946 | -64.400% |
| 2025-11-24 | 368.20 | 368.20 | 364.80 | 364.80 | -7.639% | 8 | 1,946 | -67.133% |
| 2025-11-20 | 394.97 | 394.97 | 394.97 | 394.97 | +3.233% | 100 | 1,940 | -69.643% |
| 2025-11-19 | 367.80 | 382.60 | 367.80 | 382.60 | +5.197% | 7 | 1,840 | -68.662% |
| 2025-10-17 | 363.70 | 363.70 | 363.70 | 363.70 | +9.383% | 4 | 65 | -67.033% |
| 2025-09-26 | 332.50 | 332.50 | 332.50 | 332.50 | -2.464% | 4 | 63 | -63.940% |
| 2025-09-25 | 340.90 | 340.90 | 340.90 | 340.90 | +4.667% | 4 | 63 | -64.828% |
| 2025-09-19 | 325.70 | 325.70 | 325.70 | 325.70 | -2.979% | 3 | 61 | -63.187% |
| 2025-09-16 | 335.70 | 335.70 | 335.70 | 335.70 | +0.629% | 3 | 58 | -64.284% |
| 2025-09-15 | 333.60 | 333.60 | 333.60 | 333.60 | -0.891% | 3 | 57 | -64.059% |
| 2025-09-12 | 336.60 | 336.60 | 336.60 | 336.60 | -5.484% | 3 | 56 | -64.379% |
| 2025-08-26 | 356.13 | 356.13 | 356.13 | 356.13 | -1.322% | 1 | 20 | -66.333% |
| 2025-08-19 | 360.90 | 360.90 | 360.90 | 360.90 | +2.064% | 1 | 20 | -66.778% |
| 2025-08-15 | 353.60 | 353.60 | 353.60 | 353.60 | -9.598% | 6 | 20 | -66.092% |
| 2025-07-17 | 391.35 | 391.35 | 391.14 | 391.14 | -0.509% | 2 | 19 | -69.346% |
| 2025-07-15 | 393.64 | 393.64 | 393.14 | 393.14 | -15.841% | 4 | 19 | -69.502% |
| 2025-06-18 | 467.14 | 467.14 | 467.14 | 467.14 | -2.439% | 1 | 17 | -74.333% |
| 2025-06-13 | 478.82 | 478.82 | 478.82 | 478.82 | +7.352% | 2 | 17 | -74.959% |
| 2025-06-11 | 446.03 | 446.03 | 446.03 | 446.03 | -26.367% | 1 | 17 | -73.118% |
| 2025-05-05 | 608.82 | 608.82 | 605.73 | 605.75 | -26.933% | 34 | 17 | -80.206% |
| 2025-04-10 | 829.03 | 829.03 | 829.03 | 829.03 | -4.125% | 6 | 11 | -85.537% |
| 2025-04-07 | 910.90 | 910.90 | 864.70 | 864.70 | +64.639% | 6 | 11 | -86.134% |
| 2025-03-26 | 525.84 | 525.84 | 525.21 | 525.21 | +5.481% | 2 | 5 | -77.171% |
| 2025-03-25 | 497.64 | 497.92 | 497.64 | 497.92 | -0.783% | 2 | 5 | -75.920% |
| 2025-03-24 | 502.03 | 502.03 | 501.85 | 501.85 | -10.717% | 2 | 3 | -76.108% |
| 2025-03-21 | 571.90 | 574.99 | 557.32 | 562.09 | 0.000% | 80 | 4 | -78.669% |