SPX271217P06050000
SPX Dec 17 2027 6050.00 Put
optionOPRA
EODOct 28, 2026
129.38USD-1.612%(-2.12)38Vol2,356OI
SPX271217P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 131.70 | 131.70 | 129.33 | 129.38 | -1.612% | 38 | 2,322 | 0.000% |
| 2026-10-27 | 131.50 | 131.50 | 131.50 | 131.50 | -4.155% | 1 | 2,322 | -1.612% |
| 2026-10-26 | 135.40 | 137.20 | 134.50 | 137.20 | -5.963% | 6 | 2,319 | -5.700% |
| 2026-10-23 | 143.00 | 145.90 | 142.00 | 145.90 | +3.475% | 22 | 2,298 | -11.323% |
| 2026-10-22 | 140.20 | 141.93 | 140.20 | 141.00 | +6.818% | 23 | 2,309 | -8.241% |
| 2026-10-19 | 132.00 | 132.00 | 132.00 | 132.00 | -6.050% | 1 | 2,308 | -1.985% |
| 2026-10-16 | 140.50 | 140.50 | 140.50 | 140.50 | +8.915% | 1 | 2,309 | -7.915% |
| 2026-10-14 | 129.10 | 129.10 | 129.00 | 129.00 | +5.746% | 5 | 2,309 | +0.295% |
| 2026-10-06 | 122.09 | 122.12 | 121.99 | 121.99 | -7.302% | 72 | 2,309 | +6.058% |
| 2026-09-29 | 132.20 | 132.20 | 131.60 | 131.60 | +0.612% | 2 | 2,309 | -1.687% |
| 2026-09-23 | 128.70 | 130.80 | 128.70 | 130.80 | -0.076% | 15 | 2,309 | -1.086% |
| 2026-09-21 | 130.90 | 130.90 | 130.90 | 130.90 | -10.508% | 1 | 2,309 | -1.161% |
| 2026-09-16 | 146.27 | 146.27 | 146.27 | 146.27 | +3.591% | 1 | 2,308 | -11.547% |
| 2026-09-11 | 141.20 | 141.20 | 141.20 | 141.20 | -4.659% | 12 | 2,296 | -8.371% |
| 2026-09-01 | 147.50 | 148.60 | 147.50 | 148.10 | +0.135% | 12 | 2,315 | -12.640% |
| 2026-08-31 | 147.90 | 147.90 | 147.90 | 147.90 | -2.441% | 1 | 2,315 | -12.522% |
| 2026-08-28 | 151.70 | 151.70 | 151.60 | 151.60 | +0.397% | 2 | 2,316 | -14.657% |
| 2026-08-27 | 151.00 | 151.00 | 151.00 | 151.00 | -5.329% | 28 | 2,326 | -14.318% |
| 2026-08-26 | 158.80 | 159.50 | 158.60 | 159.50 | -5.229% | 4 | 2,325 | -18.884% |
| 2026-08-18 | 168.30 | 168.30 | 168.30 | 168.30 | +2.497% | 11 | 2,325 | -23.125% |
| 2026-08-17 | 164.20 | 164.20 | 164.20 | 164.20 | +1.994% | 1 | 2,325 | -21.206% |
| 2026-08-10 | 160.90 | 160.99 | 160.90 | 160.99 | -2.134% | 20 | 2,325 | -19.635% |
| 2026-08-04 | 164.50 | 164.50 | 164.50 | 164.50 | -10.888% | 4 | 2,321 | -21.350% |
| 2026-07-31 | 184.60 | 184.60 | 184.60 | 184.60 | -8.659% | 1 | 2,320 | -29.913% |
| 2026-07-30 | 202.27 | 202.27 | 202.10 | 202.10 | +0.497% | 8 | 2,312 | -35.982% |
| 2026-07-27 | 201.60 | 201.60 | 201.00 | 201.10 | -3.457% | 59 | 2,277 | -35.664% |
| 2026-07-24 | 208.30 | 208.30 | 208.30 | 208.30 | -0.478% | 10 | 2,277 | -37.888% |
| 2026-07-23 | 209.30 | 209.30 | 209.30 | 209.30 | +7.887% | 2 | 2,275 | -38.184% |
| 2026-07-21 | 194.00 | 194.00 | 194.00 | 194.00 | -1.722% | 10 | 2,268 | -33.309% |
| 2026-07-20 | 197.80 | 197.80 | 197.40 | 197.40 | +2.016% | 3 | 2,265 | -34.458% |
| 2026-07-09 | 193.50 | 193.50 | 193.50 | 193.50 | -2.455% | 1 | 2,256 | -33.137% |
| 2026-07-07 | 198.37 | 198.37 | 198.37 | 198.37 | +3.210% | 1 | 2,257 | -34.778% |
| 2026-07-06 | 192.20 | 192.30 | 192.20 | 192.20 | -5.274% | 4 | 2,253 | -32.685% |
| 2026-07-02 | 202.90 | 202.90 | 202.90 | 202.90 | -2.447% | 2 | 2,251 | -36.235% |
| 2026-06-17 | 207.99 | 207.99 | 207.99 | 207.99 | +0.853% | 1 | 2,250 | -37.795% |
| 2026-06-16 | 206.23 | 206.23 | 206.23 | 206.23 | +1.342% | 3 | 2,250 | -37.264% |
| 2026-06-15 | 203.50 | 203.50 | 203.50 | 203.50 | -1.453% | 500 | 1,907 | -36.423% |
| 2026-06-03 | 206.50 | 206.50 | 206.50 | 206.50 | -9.943% | 8 | 1,899 | -37.346% |
| 2026-05-18 | 229.30 | 229.30 | 229.30 | 229.30 | -2.839% | 1 | 1,900 | -43.576% |
| 2026-05-12 | 235.20 | 236.50 | 235.20 | 236.00 | -6.793% | 15 | 1,915 | -45.178% |
| 2026-05-05 | 253.20 | 253.40 | 252.80 | 253.20 | -0.039% | 27 | 1,942 | -48.902% |
| 2026-05-04 | 253.03 | 253.30 | 253.03 | 253.30 | -1.516% | 16 | 1,942 | -48.922% |
| 2026-05-01 | 257.20 | 257.20 | 257.20 | 257.20 | -4.244% | 1 | 1,941 | -49.697% |
| 2026-04-30 | 268.60 | 268.60 | 268.60 | 268.60 | -1.286% | 23 | 1,941 | -51.832% |
| 2026-04-29 | 272.20 | 272.20 | 272.00 | 272.10 | -0.147% | 12 | 1,918 | -52.451% |
| 2026-04-24 | 272.50 | 272.50 | 272.50 | 272.50 | -1.922% | 45 | 1,930 | -52.521% |
| 2026-04-23 | 284.29 | 284.29 | 277.84 | 277.84 | -1.643% | 20 | 1,885 | -53.434% |
| 2026-04-20 | 282.48 | 282.48 | 282.48 | 282.48 | +2.907% | 1 | 322 | -54.199% |
| 2026-04-17 | 274.50 | 274.50 | 274.50 | 274.50 | -5.592% | 100 | 321 | -52.867% |
| 2026-04-15 | 289.44 | 290.76 | 289.44 | 290.76 | -9.926% | 100 | 421 | -55.503% |
| 2026-04-09 | 322.50 | 322.80 | 322.50 | 322.80 | -14.763% | 2 | 321 | -59.919% |
| 2026-03-23 | 378.71 | 378.71 | 378.71 | 378.71 | -2.167% | 1 | 319 | -65.837% |
| 2026-03-19 | 387.10 | 387.10 | 387.10 | 387.10 | +4.991% | 3 | 319 | -66.577% |
| 2026-03-18 | 368.70 | 368.70 | 368.70 | 368.70 | +1.458% | 2 | 319 | -64.909% |
| 2026-03-17 | 363.40 | 364.80 | 363.30 | 363.40 | -1.786% | 9 | 314 | -64.397% |
| 2026-03-16 | 370.36 | 370.36 | 370.01 | 370.01 | -4.979% | 4 | 306 | -65.033% |
| 2026-03-13 | 389.40 | 389.40 | 389.40 | 389.40 | +2.017% | 1 | 306 | -66.775% |
| 2026-03-12 | 369.30 | 381.90 | 366.70 | 381.70 | +7.430% | 102 | 333 | -66.104% |
| 2026-03-11 | 362.30 | 364.70 | 355.30 | 355.30 | -0.365% | 10 | 303 | -63.586% |
| 2026-03-10 | 355.50 | 356.60 | 355.50 | 356.60 | -5.536% | 3 | 293 | -63.718% |
| 2026-03-09 | 394.00 | 394.00 | 377.50 | 377.50 | -0.211% | 7 | 293 | -65.727% |
| 2026-03-06 | 379.20 | 380.30 | 377.00 | 378.30 | +6.744% | 5 | 288 | -65.800% |
| 2026-03-05 | 356.69 | 356.69 | 354.40 | 354.40 | +7.037% | 3 | 283 | -63.493% |
| 2026-03-04 | 327.00 | 331.10 | 327.00 | 331.10 | -1.896% | 4 | 283 | -60.924% |
| 2026-02-12 | 337.00 | 337.50 | 337.00 | 337.50 | +7.690% | 2 | 283 | -61.665% |
| 2026-01-23 | 312.40 | 313.40 | 311.50 | 313.40 | +2.251% | 3 | 281 | -58.717% |
| 2026-01-16 | 307.40 | 307.40 | 306.50 | 306.50 | +0.426% | 6 | 278 | -57.788% |
| 2026-01-15 | 305.20 | 305.20 | 305.20 | 305.20 | -3.080% | 1 | 278 | -57.608% |
| 2026-01-06 | 317.61 | 317.61 | 314.90 | 314.90 | -10.438% | 2 | 278 | -58.914% |
| 2025-12-18 | 351.60 | 351.60 | 351.60 | 351.60 | -4.870% | 7 | 269 | -63.203% |
| 2025-12-17 | 370.20 | 370.20 | 369.60 | 369.60 | +5.269% | 4 | 266 | -64.995% |
| 2025-12-16 | 356.80 | 356.80 | 351.10 | 351.10 | -1.818% | 14 | 262 | -63.150% |
| 2025-11-26 | 357.60 | 357.60 | 357.60 | 357.60 | -3.638% | 16 | 246 | -63.820% |
| 2025-11-25 | 372.70 | 374.70 | 371.10 | 371.10 | -15.237% | 29 | 246 | -65.136% |
| 2025-11-21 | 439.07 | 440.55 | 437.81 | 437.81 | +10.030% | 26 | 217 | -70.448% |
| 2025-11-17 | 390.60 | 398.50 | 390.60 | 397.90 | +6.022% | 10 | 204 | -67.484% |
| 2025-11-14 | 382.70 | 382.70 | 375.30 | 375.30 | +5.629% | 7 | 199 | -65.526% |
| 2025-11-10 | 355.30 | 355.30 | 355.30 | 355.30 | -6.916% | 5 | 195 | -63.586% |
| 2025-11-07 | 381.70 | 381.70 | 381.70 | 381.70 | +11.804% | 5 | 191 | -66.104% |
| 2025-10-30 | 339.70 | 341.40 | 339.40 | 341.40 | -0.611% | 20 | 189 | -62.103% |
| 2025-10-24 | 343.50 | 343.50 | 343.50 | 343.50 | -3.620% | 5 | 169 | -62.335% |
| 2025-10-23 | 356.40 | 356.40 | 356.40 | 356.40 | -5.963% | 5 | 166 | -63.698% |
| 2025-10-22 | 379.00 | 379.00 | 379.00 | 379.00 | +5.512% | 4 | 162 | -65.863% |
| 2025-10-21 | 359.20 | 359.20 | 359.20 | 359.20 | +0.899% | 4 | 160 | -63.981% |
| 2025-10-20 | 356.00 | 356.00 | 356.00 | 356.00 | -10.146% | 2 | 157 | -63.657% |
| 2025-10-10 | 396.20 | 396.20 | 396.20 | 396.20 | +12.589% | 4 | 160 | -67.345% |
| 2025-10-08 | 351.90 | 351.90 | 351.90 | 351.90 | -2.032% | 4 | 158 | -63.234% |
| 2025-10-07 | 359.20 | 359.20 | 359.20 | 359.20 | +2.191% | 4 | 154 | -63.981% |
| 2025-10-06 | 351.50 | 351.50 | 351.50 | 351.50 | -1.125% | 4 | 154 | -63.192% |
| 2025-10-02 | 355.50 | 355.50 | 355.50 | 355.50 | +1.717% | 4 | 152 | -63.606% |
| 2025-09-26 | 349.50 | 349.50 | 349.50 | 349.50 | -1.132% | 1 | 149 | -62.981% |
| 2025-09-23 | 343.90 | 353.50 | 343.60 | 353.50 | +1.347% | 4 | 149 | -63.400% |
| 2025-09-18 | 348.80 | 348.80 | 348.80 | 348.80 | -7.627% | 1 | 149 | -62.907% |
| 2025-08-15 | 377.14 | 377.60 | 377.14 | 377.60 | -3.162% | 4 | 149 | -65.736% |
| 2025-08-11 | 389.93 | 389.93 | 389.93 | 389.93 | -1.358% | 1 | 145 | -66.820% |
| 2025-08-07 | 395.30 | 395.30 | 395.30 | 395.30 | -5.431% | 1 | 145 | -67.270% |
| 2025-07-11 | 418.00 | 418.00 | 418.00 | 418.00 | -15.845% | 3 | 144 | -69.048% |
| 2025-06-18 | 496.70 | 496.70 | 496.70 | 496.70 | -8.752% | 1 | 140 | -73.952% |
| 2025-05-27 | 544.34 | 544.34 | 544.34 | 544.34 | -16.389% | 1 | 140 | -76.232% |
| 2025-03-31 | 651.04 | 651.04 | 651.04 | 651.04 | +9.472% | 31 | 139 | -80.127% |
| 2025-03-21 | 595.96 | 598.29 | 593.03 | 594.71 | -7.314% | 32 | 139 | -78.245% |
| 2025-03-13 | 641.64 | 641.64 | 641.64 | 641.64 | 0.000% | 31 | 100 | -79.836% |