SPX271217P06450000
SPX Dec 17 2027 6450.00 Put
optionOPRA
EODOct 26, 2026
179.29USD-6.469%(-12.40)4Vol546OI
SPX271217P06450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 180.82 | 180.82 | 179.18 | 179.29 | -6.469% | 4 | 546 | 0.000% |
| 2026-10-23 | 188.33 | 191.69 | 188.33 | 191.69 | +3.170% | 14 | 538 | -6.469% |
| 2026-10-22 | 185.80 | 185.80 | 185.80 | 185.80 | +9.146% | 5 | 533 | -3.504% |
| 2026-10-20 | 170.24 | 170.24 | 170.23 | 170.23 | +0.018% | 2 | 532 | +5.322% |
| 2026-10-19 | 170.25 | 170.25 | 170.20 | 170.20 | -7.419% | 4 | 530 | +5.341% |
| 2026-10-16 | 185.50 | 185.60 | 183.81 | 183.84 | +7.995% | 10 | 527 | -2.475% |
| 2026-10-15 | 176.15 | 176.29 | 170.23 | 170.23 | +0.490% | 25 | 524 | +5.322% |
| 2026-10-14 | 169.40 | 169.40 | 169.40 | 169.40 | +4.182% | 1 | 523 | +5.838% |
| 2026-10-13 | 162.60 | 162.60 | 162.60 | 162.60 | -0.307% | 50 | 525 | +10.264% |
| 2026-10-09 | 163.10 | 163.10 | 163.10 | 163.10 | -3.434% | 1 | 524 | +9.926% |
| 2026-10-08 | 168.90 | 168.90 | 168.90 | 168.90 | +0.776% | 1 | 523 | +6.152% |
| 2026-10-05 | 167.60 | 167.60 | 167.60 | 167.60 | -3.960% | 3 | 523 | +6.975% |
| 2026-10-02 | 174.51 | 174.51 | 174.51 | 174.51 | +0.524% | 2 | 523 | +2.739% |
| 2026-09-28 | 173.60 | 173.60 | 173.60 | 173.60 | +2.298% | 6 | 517 | +3.278% |
| 2026-09-25 | 169.70 | 169.70 | 169.70 | 169.70 | -1.222% | 3 | 517 | +5.651% |
| 2026-09-23 | 171.20 | 172.00 | 171.00 | 171.80 | +1.417% | 11 | 506 | +4.360% |
| 2026-09-22 | 169.40 | 169.40 | 169.40 | 169.40 | -5.889% | 1 | 506 | +5.838% |
| 2026-09-18 | 180.00 | 180.00 | 180.00 | 180.00 | -1.424% | 1 | 505 | -0.394% |
| 2026-09-17 | 182.60 | 182.60 | 182.40 | 182.60 | -1.881% | 5 | 501 | -1.813% |
| 2026-09-11 | 186.10 | 186.10 | 186.10 | 186.10 | -6.247% | 8 | 501 | -3.659% |
| 2026-09-10 | 198.50 | 198.50 | 198.50 | 198.50 | +10.094% | 1 | 500 | -9.678% |
| 2026-09-04 | 180.30 | 180.30 | 180.30 | 180.30 | -8.151% | 1 | 500 | -0.560% |
| 2026-09-01 | 196.40 | 196.40 | 196.30 | 196.30 | -0.153% | 2 | 498 | -8.665% |
| 2026-08-31 | 195.20 | 196.60 | 195.20 | 196.60 | -5.798% | 2 | 496 | -8.805% |
| 2026-08-26 | 208.70 | 209.80 | 208.30 | 208.70 | -1.719% | 11 | 487 | -14.092% |
| 2026-08-25 | 212.35 | 212.35 | 212.35 | 212.35 | +0.118% | 1 | 487 | -15.569% |
| 2026-08-24 | 213.43 | 213.43 | 212.10 | 212.10 | +1.241% | 4 | 484 | -15.469% |
| 2026-08-10 | 209.04 | 209.50 | 209.04 | 209.50 | -0.899% | 3 | 487 | -14.420% |
| 2026-08-05 | 211.40 | 211.40 | 211.40 | 211.40 | -1.353% | 6 | 489 | -15.189% |
| 2026-08-04 | 214.51 | 214.51 | 214.30 | 214.30 | -19.488% | 3 | 488 | -16.337% |
| 2026-07-30 | 266.17 | 266.17 | 266.17 | 266.17 | +5.623% | 1 | 487 | -32.641% |
| 2026-07-21 | 252.30 | 252.30 | 252.00 | 252.00 | +0.760% | 4 | 486 | -28.853% |
| 2026-07-06 | 250.80 | 253.20 | 250.00 | 250.10 | -3.399% | 11 | 477 | -28.313% |
| 2026-07-01 | 258.90 | 258.90 | 258.90 | 258.90 | +1.969% | 2 | 475 | -30.749% |
| 2026-06-30 | 253.90 | 253.90 | 253.90 | 253.90 | -4.842% | 2 | 473 | -29.386% |
| 2026-06-16 | 266.82 | 266.82 | 266.82 | 266.82 | -6.631% | 3 | 471 | -32.805% |
| 2026-06-12 | 285.73 | 285.77 | 285.73 | 285.77 | -10.697% | 8 | 471 | -37.261% |
| 2026-06-10 | 320.00 | 320.00 | 320.00 | 320.00 | +9.966% | 5 | 471 | -43.972% |
| 2026-06-08 | 285.10 | 291.00 | 278.63 | 291.00 | +8.058% | 61 | 471 | -38.388% |
| 2026-06-03 | 269.10 | 271.30 | 269.10 | 269.30 | +0.707% | 12 | 472 | -33.424% |
| 2026-05-28 | 267.41 | 267.41 | 267.41 | 267.41 | -2.377% | 1 | 472 | -32.953% |
| 2026-05-26 | 273.92 | 273.92 | 273.92 | 273.92 | -6.256% | 1 | 472 | -34.547% |
| 2026-05-21 | 292.43 | 292.43 | 292.20 | 292.20 | -1.277% | 8 | 476 | -38.641% |
| 2026-05-19 | 295.98 | 295.98 | 295.98 | 295.98 | +0.135% | 5 | 481 | -39.425% |
| 2026-05-15 | 295.58 | 295.58 | 295.58 | 295.58 | -9.415% | 1 | 481 | -39.343% |
| 2026-05-05 | 325.50 | 326.80 | 324.60 | 326.30 | -1.061% | 28 | 486 | -45.054% |
| 2026-04-30 | 329.20 | 329.80 | 329.20 | 329.80 | -5.879% | 2 | 486 | -45.637% |
| 2026-04-29 | 350.20 | 350.40 | 347.80 | 350.40 | +0.029% | 18 | 486 | -48.833% |
| 2026-04-28 | 350.20 | 350.30 | 350.20 | 350.30 | +2.009% | 4 | 492 | -48.818% |
| 2026-04-27 | 345.20 | 345.20 | 343.40 | 343.40 | -1.435% | 5 | 492 | -47.790% |
| 2026-04-24 | 347.50 | 348.40 | 347.50 | 348.40 | -2.025% | 2 | 491 | -48.539% |
| 2026-04-23 | 355.60 | 355.60 | 355.60 | 355.60 | +0.879% | 1 | 491 | -49.581% |
| 2026-04-22 | 351.20 | 353.00 | 351.20 | 352.50 | -1.622% | 52 | 491 | -49.138% |
| 2026-04-21 | 358.39 | 358.39 | 358.31 | 358.31 | -0.164% | 10 | 496 | -49.962% |
| 2026-04-20 | 355.50 | 359.26 | 355.50 | 358.90 | +0.900% | 15 | 496 | -50.045% |
| 2026-04-17 | 349.73 | 355.78 | 349.73 | 355.70 | -4.561% | 7 | 501 | -49.595% |
| 2026-04-15 | 377.60 | 378.90 | 372.30 | 372.70 | -13.412% | 42 | 503 | -51.894% |
| 2026-04-09 | 430.43 | 430.43 | 430.43 | 430.43 | -1.164% | 1 | 500 | -58.346% |
| 2026-04-08 | 434.95 | 435.50 | 434.83 | 435.50 | -13.626% | 33 | 500 | -58.831% |
| 2026-04-07 | 504.20 | 504.20 | 504.20 | 504.20 | +2.251% | 1 | 485 | -64.441% |
| 2026-04-01 | 496.60 | 496.70 | 493.10 | 493.10 | -10.389% | 3 | 485 | -63.640% |
| 2026-03-31 | 550.48 | 550.48 | 550.27 | 550.27 | -1.909% | 2 | 482 | -67.418% |
| 2026-03-27 | 560.98 | 560.98 | 560.98 | 560.98 | +10.018% | 60 | 482 | -68.040% |
| 2026-03-20 | 513.30 | 513.30 | 509.90 | 509.90 | +6.318% | 11 | 542 | -64.838% |
| 2026-03-18 | 479.60 | 479.60 | 479.60 | 479.60 | +1.696% | 5 | 531 | -62.617% |
| 2026-03-16 | 465.67 | 472.00 | 464.71 | 471.60 | +0.289% | 62 | 530 | -61.983% |
| 2026-03-12 | 470.28 | 470.28 | 470.24 | 470.24 | +3.989% | 4 | 468 | -61.873% |
| 2026-03-05 | 452.35 | 452.35 | 452.20 | 452.20 | +6.726% | 50 | 466 | -60.352% |
| 2026-03-04 | 423.70 | 423.70 | 423.70 | 423.70 | -1.671% | 1 | 441 | -57.685% |
| 2026-02-18 | 431.00 | 431.00 | 430.90 | 430.90 | -0.023% | 54 | 440 | -58.392% |
| 2026-02-12 | 431.00 | 431.00 | 431.00 | 431.00 | -0.111% | 1 | 391 | -58.401% |
| 2026-02-04 | 431.13 | 431.48 | 431.13 | 431.48 | +9.987% | 2 | 391 | -58.448% |
| 2026-01-16 | 393.40 | 393.40 | 392.10 | 392.30 | -0.784% | 8 | 332 | -54.298% |
| 2026-01-15 | 389.90 | 395.50 | 388.10 | 395.40 | -4.585% | 12 | 332 | -54.656% |
| 2026-01-14 | 414.40 | 414.40 | 414.40 | 414.40 | +3.344% | 1 | 322 | -56.735% |
| 2026-01-06 | 400.99 | 400.99 | 400.99 | 400.99 | -2.746% | 1 | 321 | -55.288% |
| 2025-12-22 | 412.25 | 412.31 | 412.25 | 412.31 | -3.168% | 2 | 320 | -56.516% |
| 2025-12-10 | 425.90 | 425.90 | 425.80 | 425.80 | -7.921% | 2 | 319 | -57.893% |
| 2025-11-13 | 462.43 | 462.43 | 462.43 | 462.43 | +5.117% | 1 | 317 | -61.229% |
| 2025-11-03 | 441.30 | 441.30 | 437.20 | 439.92 | +4.691% | 6 | 313 | -59.245% |
| 2025-10-28 | 420.21 | 420.21 | 420.21 | 420.21 | +0.289% | 1 | 313 | -57.333% |
| 2025-10-27 | 419.00 | 419.00 | 419.00 | 419.00 | -3.211% | 1 | 313 | -57.210% |
| 2025-10-24 | 439.19 | 439.19 | 432.30 | 432.90 | -3.680% | 6 | 313 | -58.584% |
| 2025-10-02 | 449.44 | 449.44 | 449.44 | 449.44 | +2.262% | 1 | 307 | -60.108% |
| 2025-09-23 | 440.20 | 440.20 | 439.50 | 439.50 | -1.788% | 10 | 308 | -59.206% |
| 2025-09-15 | 447.50 | 447.50 | 447.50 | 447.50 | -6.498% | 3 | 302 | -59.935% |
| 2025-09-08 | 478.60 | 478.60 | 478.60 | 478.60 | -1.820% | 1 | 302 | -62.539% |
| 2025-09-05 | 487.47 | 487.47 | 487.47 | 487.47 | +1.404% | 3 | 301 | -63.220% |
| 2025-09-04 | 480.39 | 481.05 | 479.70 | 480.72 | +1.632% | 9 | 298 | -62.704% |
| 2025-08-28 | 473.00 | 473.00 | 473.00 | 473.00 | -1.222% | 1 | 289 | -62.095% |
| 2025-08-25 | 479.34 | 479.34 | 478.85 | 478.85 | -0.828% | 6 | 148 | -62.558% |
| 2025-08-19 | 482.85 | 482.85 | 482.85 | 482.85 | +0.594% | 1 | 146 | -62.868% |
| 2025-08-18 | 480.00 | 480.00 | 480.00 | 480.00 | -0.707% | 10 | 145 | -62.648% |
| 2025-08-15 | 484.08 | 484.08 | 483.42 | 483.42 | -0.694% | 100 | 140 | -62.912% |
| 2025-08-14 | 486.80 | 486.80 | 486.80 | 486.80 | -0.513% | 1 | 40 | -63.170% |
| 2025-08-12 | 489.31 | 489.31 | 489.31 | 489.31 | -6.977% | 1 | 40 | -63.359% |
| 2025-08-04 | 527.32 | 527.32 | 526.01 | 526.01 | -3.013% | 2 | 40 | -65.915% |
| 2025-07-16 | 542.42 | 542.42 | 542.35 | 542.35 | -2.848% | 2 | 40 | -66.942% |
| 2025-07-07 | 558.25 | 558.25 | 558.25 | 558.25 | -9.770% | 10 | 40 | -67.884% |
| 2025-06-16 | 617.90 | 618.70 | 617.90 | 618.70 | -0.894% | 16 | 30 | -71.021% |
| 2025-06-09 | 624.28 | 624.28 | 624.28 | 624.28 | -4.779% | 1 | 26 | -71.281% |
| 2025-05-20 | 655.61 | 655.61 | 655.61 | 655.61 | -19.245% | 1 | 27 | -72.653% |
| 2025-05-05 | 815.97 | 816.85 | 811.54 | 811.85 | +12.999% | 34 | 26 | -77.916% |
| 2025-03-26 | 719.54 | 719.54 | 718.46 | 718.46 | +4.314% | 2 | 10 | -75.045% |
| 2025-03-24 | 688.63 | 688.75 | 688.63 | 688.75 | -10.072% | 2 | 9 | -73.969% |
| 2025-03-21 | 760.78 | 765.89 | 759.92 | 765.89 | 0.000% | 32 | 8 | -76.591% |