SPX271217P06150000
SPX Dec 17 2027 6150.00 Put
optionOPRA
EODOct 26, 2026
146.80USD+8.411%(+11.39)7Vol1,009OI
SPX271217P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 146.40 | 146.90 | 146.40 | 146.80 | +8.411% | 7 | 1,005 | 0.000% |
| 2026-10-21 | 137.90 | 138.10 | 135.41 | 135.41 | -2.653% | 7 | 1,001 | +8.411% |
| 2026-10-20 | 139.82 | 139.82 | 138.80 | 139.10 | -6.267% | 28 | 976 | +5.536% |
| 2026-10-19 | 143.20 | 148.40 | 143.00 | 148.40 | -0.822% | 6 | 971 | -1.078% |
| 2026-10-16 | 152.12 | 152.12 | 149.63 | 149.63 | +7.108% | 4 | 973 | -1.891% |
| 2026-10-14 | 131.50 | 139.70 | 131.50 | 139.70 | +6.398% | 2 | 971 | +5.082% |
| 2026-10-13 | 131.40 | 131.40 | 131.30 | 131.30 | -0.076% | 2 | 969 | +11.805% |
| 2026-10-12 | 131.40 | 131.40 | 131.40 | 131.40 | -1.544% | 3 | 966 | +11.720% |
| 2026-10-09 | 133.46 | 133.46 | 133.46 | 133.46 | -4.807% | 1 | 967 | +9.996% |
| 2026-10-02 | 140.30 | 140.30 | 139.80 | 140.20 | -3.907% | 7 | 963 | +4.708% |
| 2026-10-01 | 145.30 | 146.10 | 144.80 | 145.90 | +1.814% | 7 | 956 | +0.617% |
| 2026-09-30 | 143.00 | 143.30 | 142.00 | 143.30 | +1.415% | 7 | 954 | +2.442% |
| 2026-09-29 | 139.97 | 141.40 | 139.97 | 141.30 | +0.569% | 87 | 960 | +3.892% |
| 2026-09-28 | 140.60 | 140.60 | 139.80 | 140.50 | -0.987% | 7 | 957 | +4.484% |
| 2026-09-24 | 140.80 | 141.90 | 140.70 | 141.90 | -0.839% | 7 | 954 | +3.453% |
| 2026-09-23 | 140.01 | 143.10 | 140.01 | 143.10 | -4.714% | 9 | 950 | +2.586% |
| 2026-09-11 | 150.18 | 150.18 | 150.18 | 150.18 | -6.720% | 1 | 950 | -2.251% |
| 2026-09-10 | 160.90 | 161.00 | 160.90 | 161.00 | +4.140% | 6 | 950 | -8.820% |
| 2026-09-02 | 154.50 | 154.60 | 154.50 | 154.60 | -4.035% | 15 | 986 | -5.045% |
| 2026-09-01 | 157.90 | 161.10 | 157.50 | 161.10 | +1.003% | 38 | 959 | -8.876% |
| 2026-08-31 | 162.90 | 162.90 | 159.50 | 159.50 | -5.285% | 18 | 942 | -7.962% |
| 2026-08-26 | 170.79 | 170.90 | 168.40 | 168.40 | -2.659% | 12 | 937 | -12.827% |
| 2026-08-24 | 174.70 | 174.70 | 173.00 | 173.00 | -3.460% | 20 | 917 | -15.145% |
| 2026-08-20 | 179.20 | 179.20 | 179.20 | 179.20 | +2.870% | 10 | 917 | -18.080% |
| 2026-08-19 | 174.30 | 174.30 | 174.20 | 174.20 | -2.953% | 20 | 897 | -15.729% |
| 2026-08-18 | 179.60 | 179.80 | 179.50 | 179.50 | +4.653% | 40 | 859 | -18.217% |
| 2026-08-10 | 172.29 | 172.38 | 171.52 | 171.52 | -1.876% | 12 | 859 | -14.412% |
| 2026-08-05 | 174.28 | 174.80 | 174.28 | 174.80 | -25.363% | 2 | 858 | -16.018% |
| 2026-07-29 | 235.00 | 235.00 | 234.20 | 234.20 | +8.829% | 3 | 859 | -37.319% |
| 2026-07-27 | 215.50 | 215.50 | 215.20 | 215.20 | -2.271% | 12 | 860 | -31.784% |
| 2026-07-17 | 220.20 | 220.20 | 220.20 | 220.20 | +6.223% | 1 | 860 | -33.333% |
| 2026-07-14 | 207.30 | 207.30 | 207.30 | 207.30 | +0.193% | 1 | 860 | -29.185% |
| 2026-07-09 | 206.90 | 206.90 | 206.90 | 206.90 | -0.862% | 1 | 860 | -29.048% |
| 2026-07-07 | 208.70 | 208.70 | 208.70 | 208.70 | +1.557% | 6 | 860 | -29.660% |
| 2026-07-06 | 205.50 | 205.50 | 205.50 | 205.50 | -6.629% | 2 | 861 | -28.564% |
| 2026-06-16 | 220.09 | 220.09 | 220.09 | 220.09 | -1.261% | 3 | 858 | -33.300% |
| 2026-06-03 | 222.90 | 222.90 | 222.90 | 222.90 | -8.901% | 6 | 858 | -34.141% |
| 2026-05-13 | 244.68 | 244.68 | 244.68 | 244.68 | -2.866% | 650 | 1,343 | -40.003% |
| 2026-05-12 | 252.20 | 252.20 | 251.90 | 251.90 | -0.328% | 7 | 1,350 | -41.723% |
| 2026-05-11 | 252.73 | 252.73 | 252.73 | 252.73 | -3.220% | 1 | 1,349 | -41.914% |
| 2026-05-07 | 261.14 | 261.14 | 261.14 | 261.14 | +0.046% | 50 | 1,299 | -43.785% |
| 2026-05-06 | 261.02 | 261.02 | 261.02 | 261.02 | -3.362% | 600 | 791 | -43.759% |
| 2026-05-05 | 270.30 | 270.30 | 270.10 | 270.10 | -5.980% | 3 | 794 | -45.650% |
| 2026-04-30 | 287.28 | 287.28 | 287.28 | 287.28 | -1.040% | 12 | 794 | -48.900% |
| 2026-04-29 | 290.30 | 290.30 | 290.30 | 290.30 | -1.560% | 1 | 794 | -49.432% |
| 2026-04-23 | 294.90 | 294.90 | 294.90 | 294.90 | +0.580% | 1 | 794 | -50.220% |
| 2026-04-22 | 293.00 | 293.20 | 293.00 | 293.20 | +0.154% | 7 | 794 | -49.932% |
| 2026-04-17 | 292.75 | 292.75 | 292.75 | 292.75 | -5.351% | 100 | 797 | -49.855% |
| 2026-04-15 | 308.59 | 310.01 | 308.59 | 309.30 | -2.411% | 102 | 897 | -52.538% |
| 2026-04-14 | 316.91 | 316.94 | 316.91 | 316.94 | -4.392% | 4 | 797 | -53.682% |
| 2026-04-13 | 339.40 | 339.40 | 331.50 | 331.50 | -4.246% | 6 | 795 | -55.716% |
| 2026-04-10 | 346.10 | 346.20 | 346.10 | 346.20 | +0.017% | 4 | 791 | -57.597% |
| 2026-04-09 | 344.03 | 346.14 | 344.03 | 346.14 | -2.611% | 116 | 790 | -57.589% |
| 2026-04-08 | 355.80 | 360.60 | 355.00 | 355.42 | -11.477% | 57 | 832 | -58.697% |
| 2026-04-07 | 401.50 | 401.50 | 401.50 | 401.50 | -7.701% | 1 | 870 | -63.437% |
| 2026-04-02 | 435.00 | 435.00 | 435.00 | 435.00 | +7.764% | 1 | 870 | -66.253% |
| 2026-03-06 | 400.24 | 403.66 | 391.40 | 403.66 | +7.100% | 75 | 845 | -63.633% |
| 2026-03-05 | 376.90 | 376.90 | 376.90 | 376.90 | +6.650% | 1 | 828 | -61.051% |
| 2026-03-04 | 351.40 | 354.20 | 351.40 | 353.40 | -5.153% | 25 | 828 | -58.461% |
| 2026-03-03 | 399.22 | 400.26 | 370.60 | 372.60 | +4.195% | 8 | 810 | -60.601% |
| 2026-03-02 | 357.60 | 357.60 | 357.60 | 357.60 | -0.251% | 2 | 810 | -58.949% |
| 2026-02-27 | 359.40 | 360.20 | 358.50 | 358.50 | +1.414% | 4 | 808 | -59.052% |
| 2026-02-24 | 353.80 | 353.90 | 353.50 | 353.50 | -4.045% | 8 | 807 | -58.472% |
| 2026-02-23 | 349.64 | 369.80 | 349.64 | 368.40 | +6.336% | 5 | 800 | -60.152% |
| 2026-02-20 | 349.38 | 349.38 | 346.45 | 346.45 | -3.844% | 2 | 798 | -57.627% |
| 2026-02-19 | 360.40 | 360.40 | 359.20 | 360.30 | +0.755% | 4 | 798 | -59.256% |
| 2026-02-18 | 348.20 | 357.60 | 348.20 | 357.60 | -1.596% | 6 | 797 | -58.949% |
| 2026-02-17 | 377.80 | 377.80 | 360.52 | 363.40 | -2.548% | 12 | 793 | -59.604% |
| 2026-02-13 | 364.60 | 372.90 | 364.60 | 372.90 | +1.194% | 5 | 786 | -60.633% |
| 2026-02-12 | 367.70 | 368.50 | 367.40 | 368.50 | +13.002% | 9 | 786 | -60.163% |
| 2026-01-27 | 326.00 | 327.00 | 326.00 | 326.10 | -0.519% | 10 | 786 | -54.983% |
| 2026-01-23 | 327.80 | 327.80 | 327.80 | 327.80 | -2.499% | 1 | 781 | -55.217% |
| 2026-01-21 | 346.60 | 346.60 | 336.20 | 336.20 | +3.132% | 27 | 781 | -56.336% |
| 2026-01-15 | 324.70 | 325.99 | 324.00 | 325.99 | -3.353% | 5 | 768 | -54.968% |
| 2026-01-06 | 337.30 | 337.30 | 337.30 | 337.30 | -1.587% | 1 | 765 | -56.478% |
| 2026-01-05 | 343.40 | 343.40 | 342.74 | 342.74 | -3.071% | 7 | 765 | -57.169% |
| 2026-01-02 | 353.60 | 353.60 | 353.60 | 353.60 | +4.442% | 6 | 762 | -58.484% |
| 2025-12-23 | 338.56 | 338.56 | 338.56 | 338.56 | -2.545% | 1 | 758 | -56.640% |
| 2025-12-22 | 345.10 | 347.40 | 345.10 | 347.40 | -2.716% | 8 | 757 | -57.743% |
| 2025-12-19 | 360.10 | 362.60 | 357.10 | 357.10 | -3.251% | 6 | 755 | -58.891% |
| 2025-12-17 | 369.10 | 369.10 | 369.10 | 369.10 | -0.992% | 2 | 752 | -60.228% |
| 2025-12-16 | 378.90 | 379.40 | 372.80 | 372.80 | +1.112% | 49 | 750 | -60.622% |
| 2025-12-15 | 367.90 | 368.70 | 367.90 | 368.70 | +0.054% | 6 | 711 | -60.184% |
| 2025-12-12 | 368.50 | 368.50 | 368.50 | 368.50 | +0.904% | 2 | 709 | -60.163% |
| 2025-12-10 | 365.90 | 365.90 | 363.60 | 365.20 | -1.030% | 6 | 709 | -59.803% |
| 2025-12-09 | 365.80 | 370.60 | 365.80 | 369.00 | +2.159% | 10 | 705 | -60.217% |
| 2025-12-05 | 362.00 | 362.60 | 361.20 | 361.20 | -2.220% | 9 | 702 | -59.358% |
| 2025-12-04 | 369.40 | 369.40 | 369.40 | 369.40 | -0.726% | 6 | 699 | -60.260% |
| 2025-12-03 | 368.50 | 372.40 | 368.50 | 372.10 | -0.667% | 10 | 696 | -60.548% |
| 2025-12-02 | 374.60 | 374.60 | 374.60 | 374.60 | +1.079% | 6 | 692 | -60.812% |
| 2025-12-01 | 370.60 | 370.60 | 370.60 | 370.60 | -1.593% | 6 | 689 | -60.389% |
| 2025-11-28 | 376.60 | 376.60 | 376.60 | 376.60 | -1.051% | 35 | 689 | -61.020% |
| 2025-11-26 | 380.60 | 380.60 | 380.60 | 380.60 | -8.112% | 4 | 656 | -61.429% |
| 2025-11-17 | 414.40 | 415.80 | 414.10 | 414.20 | +4.280% | 22 | 657 | -64.558% |
| 2025-11-13 | 397.20 | 397.20 | 397.20 | 397.20 | +5.414% | 5 | 635 | -63.041% |
| 2025-11-12 | 376.80 | 376.80 | 376.80 | 376.80 | +0.946% | 5 | 633 | -61.040% |
| 2025-11-11 | 373.27 | 373.27 | 373.27 | 373.27 | -0.222% | 1 | 633 | -60.672% |
| 2025-11-10 | 372.90 | 374.50 | 372.90 | 374.10 | -6.147% | 78 | 647 | -60.759% |
| 2025-11-06 | 398.90 | 398.90 | 398.60 | 398.60 | +5.589% | 4 | 572 | -63.171% |
| 2025-11-05 | 377.50 | 377.50 | 377.50 | 377.50 | -3.502% | 2 | 572 | -61.113% |
| 2025-11-04 | 391.20 | 391.20 | 391.20 | 391.20 | +4.767% | 545 | 570 | -62.474% |
| 2025-11-03 | 373.40 | 373.40 | 373.40 | 373.40 | +1.550% | 5 | 84 | -60.686% |
| 2025-10-31 | 367.70 | 367.70 | 367.70 | 367.70 | -1.023% | 5 | 84 | -60.076% |
| 2025-10-30 | 371.00 | 373.80 | 371.00 | 371.50 | +5.931% | 3 | 79 | -60.485% |
| 2025-10-27 | 350.70 | 350.70 | 350.70 | 350.70 | -3.944% | 2 | 75 | -58.141% |
| 2025-09-23 | 366.60 | 366.60 | 365.10 | 365.10 | -0.273% | 8 | 75 | -59.792% |
| 2025-09-22 | 366.10 | 366.10 | 366.10 | 366.10 | -6.512% | 1 | 67 | -59.902% |
| 2025-09-09 | 395.70 | 395.70 | 391.60 | 391.60 | -12.327% | 11 | 67 | -62.513% |
| 2025-08-05 | 446.66 | 446.66 | 446.66 | 446.66 | +1.945% | 1 | 56 | -67.134% |
| 2025-08-04 | 438.14 | 438.14 | 438.14 | 438.14 | -8.166% | 1 | 57 | -66.495% |
| 2025-06-30 | 477.00 | 477.10 | 477.00 | 477.10 | -2.946% | 10 | 55 | -69.231% |
| 2025-06-26 | 491.55 | 491.58 | 491.23 | 491.58 | -12.438% | 22 | 45 | -70.137% |
| 2025-06-02 | 561.41 | 561.41 | 561.41 | 561.41 | -17.760% | 1 | 34 | -73.852% |
| 2025-05-05 | 682.82 | 682.82 | 682.65 | 682.65 | -34.537% | 10 | 34 | -78.496% |
| 2025-04-09 | 1,042.81 | 1,042.81 | 1,042.81 | 1,042.81 | +50.551% | 1 | 38 | -85.923% |
| 2025-03-31 | 692.66 | 692.66 | 692.66 | 692.66 | +19.336% | 31 | 37 | -78.806% |
| 2025-03-26 | 580.53 | 580.53 | 580.43 | 580.43 | +2.016% | 2 | 37 | -74.708% |
| 2025-03-24 | 568.82 | 569.34 | 568.82 | 568.96 | -16.586% | 14 | 38 | -74.199% |
| 2025-03-13 | 682.09 | 682.09 | 682.09 | 682.09 | 0.000% | 31 | 0 | -78.478% |