SPX271217P06250000
SPX Dec 17 2027 6250.00 Put
optionOPRA
EODOct 22, 2026
161.02USD+4.308%(+6.65)2Vol2,535OI
SPX271217P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 156.20 | 161.02 | 156.20 | 161.02 | +4.308% | 2 | 2,534 | 0.000% |
| 2026-10-20 | 154.27 | 154.37 | 154.27 | 154.37 | +2.571% | 2 | 2,534 | +4.308% |
| 2026-10-19 | 148.00 | 150.50 | 148.00 | 150.50 | +0.669% | 3 | 2,534 | +6.990% |
| 2026-10-14 | 148.90 | 150.30 | 148.90 | 149.50 | +6.254% | 9 | 2,529 | +7.706% |
| 2026-10-13 | 140.70 | 141.10 | 140.70 | 140.70 | -0.071% | 40 | 2,495 | +14.442% |
| 2026-10-12 | 141.00 | 141.00 | 140.40 | 140.80 | -1.124% | 17 | 2,482 | +14.361% |
| 2026-10-09 | 143.50 | 143.50 | 141.80 | 142.40 | -3.914% | 9 | 2,476 | +13.076% |
| 2026-10-08 | 148.20 | 148.20 | 148.20 | 148.20 | +3.419% | 2 | 2,436 | +8.650% |
| 2026-10-07 | 142.50 | 143.30 | 142.40 | 143.30 | +1.415% | 48 | 2,448 | +12.366% |
| 2026-10-06 | 140.80 | 141.30 | 140.70 | 141.30 | -3.219% | 7 | 2,442 | +13.956% |
| 2026-10-05 | 144.69 | 146.40 | 144.69 | 146.00 | -1.948% | 58 | 2,419 | +10.288% |
| 2026-09-29 | 148.90 | 148.90 | 148.90 | 148.90 | +0.405% | 1 | 2,419 | +8.140% |
| 2026-09-23 | 148.30 | 148.30 | 148.30 | 148.30 | -5.541% | 3 | 2,419 | +8.577% |
| 2026-09-18 | 157.20 | 157.20 | 157.00 | 157.00 | -0.821% | 10 | 2,419 | +2.561% |
| 2026-09-17 | 158.40 | 158.40 | 158.20 | 158.30 | -7.831% | 3 | 2,418 | +1.718% |
| 2026-09-16 | 162.80 | 171.75 | 162.20 | 171.75 | +6.677% | 7 | 2,418 | -6.247% |
| 2026-09-11 | 161.10 | 161.10 | 161.00 | 161.00 | -6.613% | 4 | 2,417 | +0.012% |
| 2026-09-10 | 176.24 | 176.24 | 172.30 | 172.40 | +11.298% | 5 | 2,413 | -6.601% |
| 2026-09-03 | 154.90 | 154.90 | 154.90 | 154.90 | -6.631% | 1 | 2,414 | +3.951% |
| 2026-09-02 | 165.90 | 165.90 | 165.90 | 165.90 | -2.869% | 7 | 2,414 | -2.942% |
| 2026-09-01 | 171.86 | 171.86 | 169.60 | 170.80 | -0.117% | 22 | 2,414 | -5.726% |
| 2026-08-31 | 174.00 | 174.00 | 171.00 | 171.00 | -6.557% | 5 | 2,414 | -5.836% |
| 2026-08-26 | 182.30 | 183.00 | 182.30 | 183.00 | -0.759% | 2 | 2,414 | -12.011% |
| 2026-08-25 | 184.40 | 184.40 | 184.40 | 184.40 | -1.285% | 4 | 2,410 | -12.679% |
| 2026-08-24 | 187.20 | 187.20 | 186.80 | 186.80 | +0.376% | 3 | 2,410 | -13.801% |
| 2026-08-19 | 186.10 | 186.10 | 186.10 | 186.10 | -0.852% | 3 | 2,410 | -13.477% |
| 2026-08-17 | 187.70 | 187.70 | 187.70 | 187.70 | +0.482% | 3 | 2,410 | -14.214% |
| 2026-08-11 | 186.80 | 186.80 | 186.80 | 186.80 | +0.484% | 5 | 2,380 | -13.801% |
| 2026-08-05 | 186.00 | 186.00 | 185.90 | 185.90 | -8.107% | 2 | 2,372 | -13.384% |
| 2026-08-03 | 202.30 | 202.30 | 202.30 | 202.30 | -18.755% | 4 | 2,372 | -20.405% |
| 2026-07-29 | 251.10 | 251.10 | 249.00 | 249.00 | +5.755% | 5 | 2,372 | -35.333% |
| 2026-07-24 | 235.45 | 235.45 | 235.45 | 235.45 | +5.281% | 1 | 2,372 | -31.612% |
| 2026-07-22 | 223.64 | 223.64 | 223.64 | 223.64 | -2.067% | 2 | 2,374 | -28.000% |
| 2026-07-21 | 228.36 | 228.36 | 228.36 | 228.36 | +1.179% | 36 | 2,349 | -29.489% |
| 2026-07-20 | 226.10 | 226.10 | 225.70 | 225.70 | +2.173% | 3 | 2,348 | -28.658% |
| 2026-07-09 | 220.90 | 220.90 | 220.90 | 220.90 | -4.620% | 1 | 2,348 | -27.107% |
| 2026-07-02 | 231.60 | 231.60 | 231.60 | 231.60 | -5.662% | 1 | 2,347 | -30.475% |
| 2026-06-17 | 245.50 | 245.50 | 245.50 | 245.50 | +4.562% | 1 | 2,347 | -34.411% |
| 2026-06-16 | 234.79 | 234.79 | 234.79 | 234.79 | -15.156% | 3 | 2,344 | -31.420% |
| 2026-06-10 | 276.73 | 276.73 | 276.73 | 276.73 | +13.228% | 1 | 2,337 | -41.813% |
| 2026-06-05 | 244.40 | 245.00 | 244.40 | 244.40 | +5.408% | 542 | 1,843 | -34.116% |
| 2026-06-02 | 231.86 | 231.86 | 231.86 | 231.86 | -3.528% | 24 | 2,099 | -30.553% |
| 2026-05-26 | 241.58 | 241.58 | 240.34 | 240.34 | -9.830% | 2 | 2,798 | -33.003% |
| 2026-05-19 | 266.54 | 266.54 | 266.54 | 266.54 | +0.094% | 50 | 2,748 | -39.589% |
| 2026-05-18 | 266.29 | 266.29 | 266.29 | 266.29 | -0.411% | 70 | 2,698 | -39.532% |
| 2026-05-15 | 267.39 | 267.39 | 267.39 | 267.39 | +5.388% | 100 | 2,598 | -39.781% |
| 2026-05-14 | 253.77 | 253.77 | 253.72 | 253.72 | -3.821% | 501 | 2,098 | -36.536% |
| 2026-05-13 | 260.68 | 263.80 | 260.68 | 263.80 | -1.677% | 651 | 2,607 | -38.961% |
| 2026-05-12 | 268.60 | 268.60 | 268.30 | 268.30 | -3.486% | 6 | 2,613 | -39.985% |
| 2026-05-07 | 275.90 | 277.99 | 275.90 | 277.99 | +0.079% | 51 | 2,612 | -42.077% |
| 2026-05-06 | 277.77 | 277.77 | 277.77 | 277.77 | -3.182% | 600 | 2,103 | -42.031% |
| 2026-05-05 | 287.80 | 288.10 | 286.90 | 286.90 | -7.272% | 21 | 2,124 | -43.876% |
| 2026-04-29 | 309.30 | 310.30 | 309.20 | 309.40 | +0.723% | 24 | 2,124 | -47.957% |
| 2026-04-24 | 307.18 | 307.18 | 307.18 | 307.18 | -1.545% | 1 | 2,128 | -47.581% |
| 2026-04-22 | 312.10 | 312.10 | 312.00 | 312.00 | -0.256% | 6 | 2,127 | -48.391% |
| 2026-04-17 | 308.98 | 312.80 | 308.98 | 312.80 | -3.576% | 2 | 2,127 | -48.523% |
| 2026-04-16 | 324.40 | 324.40 | 324.40 | 324.40 | -1.667% | 1 | 2,126 | -50.364% |
| 2026-04-15 | 329.90 | 329.90 | 329.90 | 329.90 | -3.085% | 4 | 2,125 | -51.191% |
| 2026-04-14 | 339.30 | 340.40 | 339.30 | 340.40 | -8.025% | 42 | 2,115 | -52.697% |
| 2026-04-13 | 370.19 | 370.19 | 370.10 | 370.10 | -2.912% | 2 | 2,099 | -56.493% |
| 2026-04-09 | 380.58 | 381.20 | 380.58 | 381.20 | +0.437% | 6 | 2,098 | -57.760% |
| 2026-04-08 | 378.59 | 383.26 | 377.38 | 379.54 | -14.325% | 146 | 2,096 | -57.575% |
| 2026-04-01 | 443.30 | 443.30 | 442.80 | 443.00 | -10.633% | 3 | 2,085 | -63.652% |
| 2026-03-31 | 495.71 | 495.71 | 495.71 | 495.71 | -5.516% | 1 | 2,082 | -67.517% |
| 2026-03-30 | 524.09 | 524.65 | 524.09 | 524.65 | +18.404% | 2 | 2,082 | -69.309% |
| 2026-03-25 | 443.10 | 443.10 | 443.00 | 443.10 | -2.338% | 3 | 2,081 | -63.661% |
| 2026-03-19 | 453.71 | 453.71 | 453.71 | 453.71 | +4.160% | 1 | 2,078 | -64.510% |
| 2026-03-13 | 435.59 | 435.59 | 435.59 | 435.59 | +11.885% | 1 | 2,078 | -63.034% |
| 2026-03-10 | 389.09 | 389.32 | 389.09 | 389.32 | -7.210% | 2 | 2,078 | -58.641% |
| 2026-03-09 | 419.57 | 419.57 | 419.57 | 419.57 | -1.017% | 2 | 2,078 | -61.623% |
| 2026-03-06 | 409.38 | 423.88 | 409.38 | 423.88 | +9.669% | 157 | 2,078 | -62.013% |
| 2026-03-05 | 401.13 | 401.13 | 386.51 | 386.51 | +3.928% | 53 | 2,077 | -58.340% |
| 2026-03-04 | 388.67 | 389.13 | 371.90 | 371.90 | -5.016% | 26 | 2,077 | -56.703% |
| 2026-03-03 | 419.44 | 423.59 | 390.55 | 391.54 | +2.667% | 496 | 2,075 | -58.875% |
| 2026-03-02 | 380.05 | 381.37 | 380.05 | 381.37 | +2.381% | 4 | 1,948 | -57.779% |
| 2026-02-26 | 375.60 | 375.60 | 368.40 | 372.50 | +3.472% | 12 | 1,948 | -56.773% |
| 2026-02-25 | 358.70 | 360.00 | 358.40 | 360.00 | -7.130% | 4 | 1,940 | -55.272% |
| 2026-02-23 | 376.10 | 387.64 | 376.10 | 387.64 | +2.550% | 3 | 1,940 | -58.461% |
| 2026-02-13 | 385.00 | 385.00 | 378.00 | 378.00 | -3.670% | 78 | 1,890 | -57.402% |
| 2026-02-12 | 392.40 | 392.40 | 392.40 | 392.40 | +8.698% | 5 | 1,890 | -58.965% |
| 2026-02-11 | 365.30 | 365.30 | 356.50 | 361.00 | -0.551% | 48 | 1,885 | -55.396% |
| 2026-02-10 | 355.18 | 364.00 | 354.70 | 363.00 | +2.081% | 12 | 1,841 | -55.642% |
| 2026-02-09 | 359.80 | 359.80 | 353.70 | 355.60 | -1.876% | 15 | 1,831 | -54.719% |
| 2026-02-06 | 362.40 | 362.40 | 362.40 | 362.40 | -1.415% | 16 | 1,818 | -55.568% |
| 2026-02-04 | 362.60 | 370.20 | 362.60 | 367.60 | +6.028% | 8 | 1,802 | -56.197% |
| 2026-02-02 | 346.70 | 346.70 | 346.70 | 346.70 | -3.828% | 2 | 1,796 | -53.556% |
| 2026-01-30 | 363.60 | 363.60 | 360.20 | 360.50 | +3.147% | 10 | 1,796 | -55.334% |
| 2026-01-28 | 347.50 | 349.50 | 347.50 | 349.50 | +0.779% | 3 | 1,216 | -53.928% |
| 2026-01-27 | 346.70 | 347.40 | 346.20 | 346.80 | -0.659% | 10 | 1,213 | -53.570% |
| 2026-01-26 | 348.70 | 349.50 | 348.70 | 349.10 | -2.595% | 3 | 1,203 | -53.876% |
| 2026-01-21 | 358.50 | 358.50 | 358.40 | 358.40 | -7.629% | 2 | 1,200 | -55.073% |
| 2026-01-20 | 388.60 | 390.70 | 387.00 | 388.00 | +10.541% | 10 | 1,200 | -58.500% |
| 2026-01-16 | 349.90 | 351.00 | 349.70 | 351.00 | +0.200% | 8 | 1,082 | -54.125% |
| 2026-01-15 | 344.20 | 350.30 | 344.20 | 350.30 | -4.394% | 290 | 1,082 | -54.034% |
| 2026-01-14 | 366.40 | 366.40 | 366.40 | 366.40 | +4.150% | 6 | 1,126 | -56.053% |
| 2026-01-13 | 350.90 | 351.80 | 350.30 | 351.80 | +1.823% | 4 | 1,120 | -54.230% |
| 2026-01-12 | 345.50 | 345.50 | 345.50 | 345.50 | -0.173% | 6 | 1,116 | -53.395% |
| 2026-01-09 | 346.70 | 346.70 | 346.10 | 346.10 | -4.524% | 10 | 1,110 | -53.476% |
| 2026-01-08 | 362.40 | 362.60 | 362.40 | 362.50 | +0.193% | 10 | 1,100 | -55.581% |
| 2026-01-07 | 355.50 | 361.80 | 355.50 | 361.80 | +1.005% | 8 | 1,090 | -55.495% |
| 2026-01-06 | 356.40 | 358.20 | 356.40 | 358.20 | -2.211% | 3 | 1,082 | -55.047% |
| 2026-01-05 | 367.00 | 367.50 | 366.30 | 366.30 | -0.408% | 4 | 1,079 | -56.041% |
| 2025-12-31 | 367.80 | 367.80 | 367.80 | 367.80 | +0.961% | 2 | 1,075 | -56.221% |
| 2025-12-29 | 364.30 | 364.30 | 364.30 | 364.30 | +1.874% | 6 | 1,075 | -55.800% |
| 2025-12-26 | 357.60 | 357.60 | 357.60 | 357.60 | +0.562% | 6 | 1,069 | -54.972% |
| 2025-12-24 | 355.60 | 355.60 | 355.60 | 355.60 | -3.637% | 2 | 1,063 | -54.719% |
| 2025-12-22 | 369.19 | 369.19 | 369.02 | 369.02 | -8.523% | 2 | 1,097 | -56.366% |
| 2025-11-26 | 403.40 | 403.40 | 403.40 | 403.40 | -10.653% | 15 | 1,097 | -60.084% |
| 2025-11-19 | 453.80 | 453.80 | 451.50 | 451.50 | +14.318% | 4 | 1,097 | -64.337% |
| 2025-11-11 | 394.95 | 394.95 | 394.95 | 394.95 | -2.853% | 1 | 1,093 | -59.230% |
| 2025-11-10 | 407.28 | 407.28 | 406.55 | 406.55 | -1.409% | 2 | 1,093 | -60.394% |
| 2025-11-06 | 409.96 | 412.66 | 409.96 | 412.36 | +5.536% | 28 | 1,094 | -60.952% |
| 2025-11-05 | 390.73 | 390.73 | 390.73 | 390.73 | +4.334% | 265 | 1,094 | -58.790% |
| 2025-10-29 | 374.50 | 374.50 | 374.50 | 374.50 | -4.146% | 2 | 161 | -57.004% |
| 2025-09-23 | 390.70 | 390.70 | 390.70 | 390.70 | -2.859% | 2 | 159 | -58.787% |
| 2025-09-16 | 403.00 | 403.00 | 402.20 | 402.20 | -2.874% | 3 | 158 | -59.965% |
| 2025-09-10 | 413.73 | 414.10 | 413.73 | 414.10 | -3.218% | 2 | 156 | -61.116% |
| 2025-08-26 | 427.83 | 427.87 | 427.83 | 427.87 | -0.676% | 4 | 151 | -62.367% |
| 2025-08-14 | 430.78 | 430.78 | 430.78 | 430.78 | -0.742% | 10 | 151 | -62.621% |
| 2025-08-13 | 434.00 | 434.00 | 434.00 | 434.00 | -12.674% | 10 | 151 | -62.899% |
| 2025-08-01 | 496.99 | 496.99 | 496.99 | 496.99 | +13.282% | 1 | 151 | -67.601% |
| 2025-07-29 | 438.72 | 438.72 | 438.72 | 438.72 | -9.151% | 1 | 151 | -63.298% |
| 2025-07-16 | 483.14 | 483.14 | 481.37 | 482.91 | +2.605% | 7 | 151 | -66.656% |
| 2025-07-15 | 470.65 | 470.65 | 470.65 | 470.65 | -7.808% | 10 | 145 | -65.788% |
| 2025-06-30 | 510.51 | 510.51 | 510.51 | 510.51 | -2.124% | 101 | 145 | -68.459% |
| 2025-06-26 | 522.82 | 522.82 | 521.12 | 521.59 | -2.775% | 22 | 47 | -69.129% |
| 2025-06-24 | 536.48 | 536.48 | 536.48 | 536.48 | -1.909% | 1 | 36 | -69.986% |
| 2025-06-16 | 546.92 | 546.92 | 546.92 | 546.92 | -5.095% | 1 | 35 | -70.559% |
| 2025-06-04 | 574.72 | 576.28 | 574.72 | 576.28 | -43.936% | 2 | 34 | -72.059% |
| 2025-04-21 | 1,026.30 | 1,027.89 | 1,024.61 | 1,027.89 | +62.525% | 4 | 33 | -84.335% |
| 2025-03-26 | 633.13 | 633.13 | 632.45 | 632.45 | +4.090% | 2 | 31 | -74.540% |
| 2025-03-24 | 608.50 | 609.83 | 607.60 | 607.60 | -8.161% | 50 | 30 | -73.499% |
| 2025-03-21 | 660.20 | 661.59 | 660.20 | 661.59 | 0.000% | 20 | 5 | -75.662% |