SPX271217P06350000
SPX Dec 17 2027 6350.00 Put
optionOPRA
EODOct 28, 2026
159.94USD-1.937%(-3.16)8Vol1,060OI
SPX271217P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 160.94 | 160.94 | 159.93 | 159.94 | -1.937% | 8 | 1,064 | 0.000% |
| 2026-10-27 | 163.10 | 163.10 | 163.10 | 163.10 | -8.627% | 1 | 1,064 | -1.937% |
| 2026-10-23 | 178.50 | 178.50 | 178.50 | 178.50 | +3.346% | 2 | 1,062 | -10.398% |
| 2026-10-22 | 173.39 | 173.39 | 171.39 | 172.72 | +11.203% | 3 | 1,060 | -7.399% |
| 2026-10-21 | 155.32 | 155.32 | 155.32 | 155.32 | -4.064% | 1 | 1,061 | +2.975% |
| 2026-10-20 | 161.90 | 161.90 | 161.90 | 161.90 | -0.424% | 1 | 1,060 | -1.211% |
| 2026-10-19 | 162.63 | 162.63 | 162.59 | 162.59 | -1.604% | 2 | 1,060 | -1.630% |
| 2026-10-15 | 165.10 | 165.24 | 164.45 | 165.24 | +8.511% | 22 | 1,051 | -3.207% |
| 2026-10-14 | 154.23 | 154.23 | 152.28 | 152.28 | +1.183% | 5 | 1,051 | +5.030% |
| 2026-10-13 | 151.87 | 151.87 | 150.50 | 150.50 | -8.749% | 34 | 1,041 | +6.272% |
| 2026-10-01 | 164.93 | 164.93 | 164.93 | 164.93 | +3.690% | 3 | 1,041 | -3.026% |
| 2026-09-28 | 159.06 | 159.06 | 159.06 | 159.06 | -0.650% | 8 | 1,041 | +0.553% |
| 2026-09-23 | 159.40 | 160.10 | 159.40 | 160.10 | +0.502% | 9 | 1,037 | -0.100% |
| 2026-09-21 | 159.30 | 159.30 | 159.30 | 159.30 | -4.952% | 5 | 1,032 | +0.402% |
| 2026-09-18 | 171.80 | 171.80 | 167.60 | 167.60 | -0.887% | 12 | 1,029 | -4.570% |
| 2026-09-17 | 169.10 | 169.10 | 169.10 | 169.10 | -5.160% | 1 | 1,028 | -5.417% |
| 2026-09-15 | 178.50 | 178.50 | 178.30 | 178.30 | -0.408% | 7 | 1,024 | -10.297% |
| 2026-09-14 | 179.03 | 179.03 | 179.03 | 179.03 | -3.592% | 2 | 1,022 | -10.663% |
| 2026-09-10 | 186.98 | 186.98 | 184.90 | 185.70 | +3.109% | 10 | 1,012 | -13.872% |
| 2026-09-09 | 180.10 | 180.10 | 180.10 | 180.10 | +8.494% | 3 | 1,012 | -11.194% |
| 2026-09-03 | 166.00 | 166.00 | 166.00 | 166.00 | -10.173% | 1 | 1,012 | -3.651% |
| 2026-09-01 | 182.20 | 185.10 | 182.20 | 184.80 | +2.326% | 14 | 998 | -13.452% |
| 2026-08-31 | 182.00 | 182.70 | 180.60 | 180.60 | -1.848% | 8 | 990 | -11.440% |
| 2026-08-28 | 184.00 | 184.00 | 184.00 | 184.00 | -5.496% | 2 | 988 | -13.076% |
| 2026-08-26 | 195.10 | 195.10 | 194.70 | 194.70 | -1.766% | 2 | 986 | -17.853% |
| 2026-08-24 | 198.50 | 198.50 | 197.70 | 198.20 | -0.106% | 4 | 982 | -19.304% |
| 2026-08-19 | 198.41 | 198.41 | 198.41 | 198.41 | -1.338% | 1 | 981 | -19.389% |
| 2026-08-17 | 201.10 | 201.10 | 201.10 | 201.10 | +2.341% | 1 | 981 | -20.467% |
| 2026-08-14 | 196.50 | 196.50 | 196.50 | 196.50 | -0.958% | 2 | 981 | -18.606% |
| 2026-08-12 | 198.40 | 198.40 | 198.40 | 198.40 | -1.538% | 1 | 981 | -19.385% |
| 2026-08-11 | 201.50 | 201.50 | 201.50 | 201.50 | +0.504% | 1 | 981 | -20.625% |
| 2026-08-06 | 200.19 | 200.49 | 200.19 | 200.49 | +0.728% | 2 | 981 | -20.225% |
| 2026-08-05 | 199.57 | 199.57 | 199.04 | 199.04 | -0.629% | 124 | 1,045 | -19.644% |
| 2026-08-04 | 200.30 | 200.30 | 200.30 | 200.30 | -16.888% | 72 | 1,045 | -20.150% |
| 2026-07-31 | 241.00 | 241.00 | 241.00 | 241.00 | +0.166% | 4 | 1,041 | -33.635% |
| 2026-07-20 | 241.30 | 241.30 | 240.60 | 240.60 | +1.118% | 7 | 1,037 | -33.525% |
| 2026-07-14 | 237.94 | 237.94 | 237.94 | 237.94 | +0.865% | 1 | 1,036 | -32.781% |
| 2026-07-09 | 234.90 | 235.90 | 234.90 | 235.90 | -1.831% | 33 | 1,037 | -32.200% |
| 2026-07-07 | 240.30 | 240.30 | 240.30 | 240.30 | +2.229% | 15 | 1,024 | -33.442% |
| 2026-07-06 | 235.50 | 235.50 | 234.30 | 235.06 | -3.267% | 8 | 1,028 | -31.958% |
| 2026-07-01 | 243.00 | 243.00 | 243.00 | 243.00 | -10.007% | 1 | 1,028 | -34.181% |
| 2026-06-23 | 276.27 | 276.27 | 270.02 | 270.02 | +8.660% | 11 | 1,026 | -40.767% |
| 2026-06-18 | 248.50 | 248.50 | 248.50 | 248.50 | -0.747% | 1 | 1,026 | -35.638% |
| 2026-06-16 | 250.37 | 250.37 | 250.37 | 250.37 | -6.274% | 3 | 1,027 | -36.119% |
| 2026-06-12 | 267.01 | 267.13 | 267.01 | 267.13 | +0.690% | 5 | 1,023 | -40.127% |
| 2026-06-08 | 266.70 | 266.70 | 265.30 | 265.30 | -0.897% | 406 | 684 | -39.714% |
| 2026-06-05 | 267.70 | 267.70 | 267.70 | 267.70 | +8.162% | 12 | 688 | -40.254% |
| 2026-06-04 | 247.50 | 247.50 | 247.50 | 247.50 | -0.960% | 1 | 688 | -35.378% |
| 2026-05-28 | 251.01 | 251.01 | 249.90 | 249.90 | -3.177% | 2 | 858 | -35.998% |
| 2026-05-27 | 258.10 | 258.10 | 258.10 | 258.10 | +0.323% | 1 | 858 | -38.032% |
| 2026-05-26 | 257.27 | 257.27 | 257.27 | 257.27 | -6.752% | 1 | 858 | -37.832% |
| 2026-05-21 | 275.90 | 275.90 | 275.90 | 275.90 | -2.780% | 1 | 858 | -42.030% |
| 2026-05-19 | 283.79 | 283.79 | 283.79 | 283.79 | +0.088% | 50 | 815 | -43.641% |
| 2026-05-18 | 279.25 | 283.54 | 279.25 | 283.54 | +0.933% | 52 | 765 | -43.592% |
| 2026-05-15 | 284.44 | 284.44 | 280.92 | 280.92 | +4.037% | 101 | 668 | -43.066% |
| 2026-05-14 | 270.02 | 270.02 | 270.02 | 270.02 | -5.023% | 500 | 551 | -40.767% |
| 2026-05-12 | 290.40 | 290.40 | 284.30 | 284.30 | -7.243% | 4 | 548 | -43.743% |
| 2026-05-05 | 306.40 | 306.50 | 306.40 | 306.50 | -1.415% | 10 | 548 | -47.817% |
| 2026-05-01 | 302.70 | 310.90 | 302.70 | 310.90 | +0.064% | 4 | 543 | -48.556% |
| 2026-04-30 | 310.70 | 310.70 | 310.70 | 310.70 | -3.778% | 71 | 548 | -48.523% |
| 2026-04-27 | 322.90 | 322.90 | 322.90 | 322.90 | -3.091% | 2 | 548 | -50.468% |
| 2026-04-23 | 333.20 | 333.20 | 333.20 | 333.20 | +1.062% | 1 | 548 | -51.999% |
| 2026-04-22 | 332.00 | 332.00 | 329.70 | 329.70 | -2.430% | 5 | 548 | -51.489% |
| 2026-04-21 | 337.86 | 337.91 | 337.86 | 337.91 | +1.110% | 10 | 550 | -52.668% |
| 2026-04-17 | 337.30 | 337.30 | 334.20 | 334.20 | -3.883% | 5 | 550 | -52.142% |
| 2026-04-16 | 347.10 | 347.70 | 347.10 | 347.70 | -0.799% | 2 | 545 | -54.001% |
| 2026-04-15 | 358.28 | 358.28 | 350.50 | 350.50 | -9.548% | 3 | 544 | -54.368% |
| 2026-04-13 | 393.98 | 393.98 | 387.50 | 387.50 | -5.029% | 3 | 542 | -58.725% |
| 2026-04-08 | 407.75 | 408.02 | 407.75 | 408.02 | -10.345% | 8 | 558 | -60.801% |
| 2026-04-06 | 462.10 | 462.10 | 455.10 | 455.10 | -7.837% | 2 | 554 | -64.856% |
| 2026-03-31 | 517.96 | 517.96 | 493.80 | 493.80 | -11.442% | 3 | 554 | -67.610% |
| 2026-03-30 | 567.09 | 567.09 | 557.60 | 557.60 | +11.182% | 11 | 552 | -71.316% |
| 2026-03-26 | 501.52 | 501.52 | 501.52 | 501.52 | +5.052% | 2 | 544 | -68.109% |
| 2026-03-19 | 479.60 | 479.80 | 477.40 | 477.40 | +2.667% | 8 | 534 | -66.498% |
| 2026-03-18 | 465.30 | 465.30 | 465.00 | 465.00 | +8.467% | 3 | 526 | -65.604% |
| 2026-03-10 | 426.60 | 428.70 | 426.60 | 428.70 | -5.172% | 3 | 526 | -62.692% |
| 2026-03-06 | 451.30 | 453.86 | 450.75 | 452.08 | +5.841% | 70 | 523 | -64.621% |
| 2026-03-05 | 425.96 | 427.13 | 425.96 | 427.13 | +7.120% | 110 | 488 | -62.555% |
| 2026-03-04 | 400.00 | 400.00 | 398.74 | 398.74 | -4.477% | 8 | 433 | -59.889% |
| 2026-03-03 | 419.66 | 419.86 | 414.72 | 417.43 | +4.961% | 328 | 428 | -61.685% |
| 2026-02-18 | 397.70 | 397.70 | 397.70 | 397.70 | +5.884% | 9 | 149 | -59.784% |
| 2026-02-09 | 377.50 | 377.50 | 375.60 | 375.60 | +2.204% | 10 | 140 | -57.417% |
| 2026-01-28 | 367.50 | 367.50 | 367.50 | 367.50 | -0.938% | 2 | 140 | -56.479% |
| 2026-01-22 | 370.98 | 370.98 | 370.98 | 370.98 | -3.416% | 1 | 138 | -56.887% |
| 2026-01-21 | 384.10 | 384.10 | 384.10 | 384.10 | -4.476% | 1 | 138 | -58.360% |
| 2025-12-10 | 409.93 | 409.93 | 402.10 | 402.10 | -4.079% | 4 | 126 | -60.224% |
| 2025-12-03 | 419.20 | 419.20 | 419.20 | 419.20 | -8.372% | 2 | 122 | -61.846% |
| 2025-11-25 | 457.50 | 457.50 | 457.50 | 457.50 | +1.977% | 1 | 120 | -65.040% |
| 2025-11-06 | 446.22 | 448.63 | 446.06 | 448.63 | +7.807% | 12 | 119 | -64.349% |
| 2025-11-05 | 416.14 | 416.14 | 416.14 | 416.14 | -2.884% | 2 | 113 | -61.566% |
| 2025-10-23 | 428.50 | 428.50 | 428.50 | 428.50 | -6.474% | 2 | 111 | -62.674% |
| 2025-10-15 | 444.00 | 458.16 | 444.00 | 458.16 | +10.587% | 2 | 109 | -65.091% |
| 2025-09-23 | 415.00 | 415.00 | 414.30 | 414.30 | -8.074% | 3 | 108 | -61.395% |
| 2025-08-27 | 450.57 | 450.69 | 450.57 | 450.69 | -5.607% | 4 | 105 | -64.512% |
| 2025-08-21 | 477.98 | 477.98 | 477.46 | 477.46 | +1.672% | 5 | 105 | -66.502% |
| 2025-08-11 | 469.61 | 469.61 | 469.61 | 469.61 | -5.653% | 1 | 100 | -65.942% |
| 2025-08-04 | 497.75 | 497.75 | 497.75 | 497.75 | +6.951% | 1 | 99 | -67.867% |
| 2025-07-25 | 465.40 | 465.40 | 465.40 | 465.40 | -1.256% | 1 | 99 | -65.634% |
| 2025-07-24 | 471.05 | 471.32 | 471.05 | 471.32 | -1.839% | 6 | 100 | -66.066% |
| 2025-07-23 | 480.15 | 480.15 | 480.15 | 480.15 | -17.656% | 2 | 98 | -66.690% |
| 2025-06-16 | 582.80 | 583.40 | 582.80 | 583.10 | -20.840% | 22 | 96 | -72.571% |
| 2025-04-02 | 737.78 | 737.78 | 736.61 | 736.61 | +14.196% | 2 | 85 | -78.287% |
| 2025-03-24 | 646.95 | 648.77 | 644.71 | 645.04 | -9.448% | 94 | 85 | -75.205% |
| 2025-03-21 | 713.85 | 717.76 | 712.10 | 712.34 | 0.000% | 160 | 40 | -77.547% |