SPX271217P06550000
SPX Dec 17 2027 6550.00 Put
optionOPRA
EODOct 28, 2026
183.55USD-1.497%(-2.79)43Vol3,343OI
SPX271217P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 185.90 | 185.90 | 183.55 | 183.55 | -1.497% | 43 | 3,302 | 0.000% |
| 2026-10-27 | 187.60 | 187.60 | 186.34 | 186.34 | -6.315% | 5 | 3,302 | -1.497% |
| 2026-10-22 | 199.56 | 199.68 | 198.90 | 198.90 | +10.808% | 3 | 3,303 | -7.717% |
| 2026-10-21 | 179.20 | 179.50 | 179.00 | 179.50 | -6.374% | 6 | 3,303 | +2.256% |
| 2026-10-20 | 191.57 | 191.72 | 191.57 | 191.72 | +1.778% | 2 | 3,302 | -4.261% |
| 2026-10-19 | 188.05 | 188.37 | 188.05 | 188.37 | +3.528% | 3 | 3,302 | -2.559% |
| 2026-10-16 | 181.95 | 181.95 | 181.95 | 181.95 | +3.853% | 1 | 3,301 | +0.879% |
| 2026-10-09 | 178.80 | 178.80 | 175.20 | 175.20 | -0.680% | 22 | 3,297 | +4.766% |
| 2026-10-07 | 181.40 | 181.40 | 176.40 | 176.40 | +1.438% | 3 | 3,295 | +4.053% |
| 2026-10-06 | 173.90 | 173.90 | 173.90 | 173.90 | -7.794% | 1 | 3,295 | +5.549% |
| 2026-09-29 | 188.60 | 188.60 | 188.60 | 188.60 | +0.856% | 1 | 3,296 | -2.678% |
| 2026-09-23 | 187.00 | 187.00 | 187.00 | 187.00 | -3.309% | 2 | 3,294 | -1.845% |
| 2026-09-18 | 194.70 | 194.70 | 193.40 | 193.40 | -1.377% | 4 | 3,294 | -5.093% |
| 2026-09-17 | 196.10 | 196.10 | 196.10 | 196.10 | -2.728% | 1 | 3,294 | -6.400% |
| 2026-09-16 | 201.60 | 201.60 | 201.60 | 201.60 | +1.408% | 2 | 3,294 | -8.953% |
| 2026-09-11 | 202.50 | 202.50 | 198.80 | 198.80 | -6.579% | 15 | 3,288 | -7.671% |
| 2026-09-10 | 212.80 | 212.80 | 212.80 | 212.80 | +11.181% | 2 | 3,288 | -13.745% |
| 2026-09-03 | 191.40 | 191.40 | 191.40 | 191.40 | -6.543% | 1 | 3,287 | -4.101% |
| 2026-09-02 | 204.80 | 204.80 | 204.80 | 204.80 | -3.030% | 6 | 3,287 | -10.376% |
| 2026-09-01 | 209.10 | 211.60 | 206.90 | 211.20 | +0.691% | 106 | 3,196 | -13.092% |
| 2026-08-31 | 209.20 | 210.30 | 209.00 | 209.75 | -1.294% | 2,416 | 796 | -12.491% |
| 2026-08-28 | 213.00 | 213.00 | 212.40 | 212.50 | -0.282% | 13 | 796 | -13.624% |
| 2026-08-27 | 213.06 | 213.10 | 213.06 | 213.10 | -3.749% | 2 | 796 | -13.867% |
| 2026-08-26 | 223.20 | 224.50 | 221.40 | 221.40 | -2.208% | 3 | 796 | -17.096% |
| 2026-08-24 | 229.30 | 229.30 | 226.40 | 226.40 | -1.053% | 2 | 796 | -18.927% |
| 2026-08-19 | 228.50 | 228.89 | 228.50 | 228.81 | +1.373% | 37 | 759 | -19.781% |
| 2026-08-12 | 225.77 | 225.77 | 225.71 | 225.71 | +0.458% | 2 | 759 | -18.679% |
| 2026-08-10 | 224.77 | 224.77 | 224.68 | 224.68 | -1.762% | 2 | 759 | -18.306% |
| 2026-08-06 | 227.82 | 228.71 | 227.82 | 228.71 | +0.931% | 6 | 759 | -19.746% |
| 2026-08-05 | 226.90 | 226.90 | 226.60 | 226.60 | -0.962% | 2 | 762 | -18.998% |
| 2026-08-04 | 228.80 | 228.80 | 228.80 | 228.80 | -16.739% | 3 | 762 | -19.777% |
| 2026-07-31 | 274.90 | 274.90 | 274.80 | 274.80 | -5.209% | 12 | 762 | -33.206% |
| 2026-07-23 | 289.90 | 289.90 | 289.90 | 289.90 | +5.726% | 1 | 761 | -36.685% |
| 2026-07-20 | 274.40 | 274.40 | 274.20 | 274.20 | +2.199% | 3 | 761 | -33.060% |
| 2026-07-09 | 268.00 | 268.30 | 268.00 | 268.30 | -2.966% | 6 | 755 | -31.588% |
| 2026-07-08 | 276.50 | 276.50 | 276.50 | 276.50 | +3.636% | 1 | 754 | -33.617% |
| 2026-07-06 | 266.80 | 266.80 | 266.80 | 266.80 | -3.403% | 2 | 755 | -31.203% |
| 2026-07-01 | 276.20 | 276.20 | 276.20 | 276.20 | +1.956% | 2 | 753 | -33.545% |
| 2026-06-30 | 277.52 | 277.52 | 270.90 | 270.90 | -2.273% | 2 | 752 | -32.244% |
| 2026-06-22 | 277.20 | 277.20 | 277.20 | 277.20 | -2.360% | 190 | 587 | -33.784% |
| 2026-06-18 | 283.90 | 283.90 | 283.90 | 283.90 | +0.099% | 14 | 593 | -35.347% |
| 2026-06-17 | 283.62 | 283.62 | 283.62 | 283.62 | -0.211% | 1 | 592 | -35.283% |
| 2026-06-16 | 284.22 | 284.22 | 284.22 | 284.22 | +1.146% | 3 | 594 | -35.420% |
| 2026-06-15 | 281.00 | 281.00 | 281.00 | 281.00 | -7.386% | 5 | 594 | -34.680% |
| 2026-06-12 | 303.49 | 303.49 | 303.41 | 303.41 | -3.984% | 8 | 594 | -39.504% |
| 2026-06-11 | 315.90 | 316.00 | 315.90 | 316.00 | -7.359% | 3 | 591 | -41.915% |
| 2026-06-10 | 336.20 | 341.10 | 336.20 | 341.10 | +4.857% | 4 | 590 | -46.189% |
| 2026-06-09 | 325.30 | 325.30 | 325.30 | 325.30 | +6.936% | 1 | 590 | -43.575% |
| 2026-06-08 | 301.37 | 304.20 | 300.35 | 304.20 | +3.224% | 13 | 589 | -39.661% |
| 2026-06-05 | 294.70 | 294.70 | 294.70 | 294.70 | +2.291% | 1 | 589 | -37.716% |
| 2026-06-03 | 286.40 | 288.10 | 286.40 | 288.10 | -8.522% | 6 | 588 | -36.289% |
| 2026-05-19 | 314.94 | 314.94 | 314.94 | 314.94 | -0.819% | 5 | 593 | -41.719% |
| 2026-05-13 | 317.54 | 317.54 | 317.54 | 317.54 | -1.538% | 1 | 594 | -42.196% |
| 2026-05-11 | 322.50 | 322.50 | 322.50 | 322.50 | -2.803% | 1 | 593 | -43.085% |
| 2026-05-07 | 331.80 | 331.80 | 331.80 | 331.80 | +0.151% | 3 | 593 | -44.681% |
| 2026-05-06 | 331.20 | 331.30 | 331.20 | 331.30 | -4.054% | 4 | 589 | -44.597% |
| 2026-05-04 | 345.30 | 345.30 | 345.30 | 345.30 | -8.360% | 302 | 391 | -46.843% |
| 2026-04-23 | 376.80 | 376.80 | 376.80 | 376.80 | -1.214% | 1 | 391 | -51.287% |
| 2026-04-20 | 381.41 | 381.43 | 381.41 | 381.43 | +1.248% | 10 | 391 | -51.878% |
| 2026-04-17 | 372.88 | 377.32 | 372.88 | 376.73 | -26.826% | 21 | 391 | -51.278% |
| 2026-04-06 | 516.01 | 516.02 | 514.84 | 514.84 | -16.372% | 3 | 392 | -64.348% |
| 2026-03-30 | 612.17 | 615.63 | 612.17 | 615.63 | +0.161% | 2 | 392 | -70.185% |
| 2026-03-27 | 614.64 | 614.64 | 614.64 | 614.64 | +15.762% | 1 | 391 | -70.137% |
| 2026-03-25 | 530.95 | 530.95 | 530.95 | 530.95 | -6.473% | 5 | 362 | -65.430% |
| 2026-03-20 | 544.20 | 567.80 | 544.20 | 567.70 | +7.273% | 106 | 352 | -67.668% |
| 2026-03-19 | 529.21 | 529.21 | 529.21 | 529.21 | +3.838% | 1 | 261 | -65.316% |
| 2026-03-18 | 513.60 | 515.10 | 509.65 | 509.65 | -2.940% | 37 | 245 | -63.985% |
| 2026-03-13 | 525.09 | 525.09 | 525.09 | 525.09 | +7.667% | 1 | 246 | -65.044% |
| 2026-03-11 | 481.90 | 487.70 | 481.90 | 487.70 | +4.580% | 10 | 246 | -62.364% |
| 2026-03-05 | 479.64 | 480.87 | 466.34 | 466.34 | +4.117% | 112 | 240 | -60.640% |
| 2026-03-04 | 447.50 | 447.90 | 447.50 | 447.90 | -4.152% | 3 | 185 | -59.020% |
| 2026-03-03 | 470.01 | 470.11 | 467.30 | 467.30 | +4.687% | 82 | 182 | -60.721% |
| 2026-02-20 | 446.38 | 446.38 | 446.38 | 446.38 | -2.431% | 1 | 141 | -58.880% |
| 2026-02-18 | 457.10 | 457.50 | 457.10 | 457.50 | -0.882% | 3 | 141 | -59.880% |
| 2026-02-17 | 461.57 | 461.57 | 461.57 | 461.57 | +7.110% | 1 | 138 | -60.234% |
| 2026-02-11 | 430.93 | 430.93 | 430.93 | 430.93 | -2.790% | 1 | 137 | -57.406% |
| 2026-02-06 | 442.90 | 443.30 | 442.50 | 443.30 | -6.536% | 43 | 137 | -58.595% |
| 2026-02-05 | 474.10 | 474.30 | 474.00 | 474.30 | +10.054% | 3 | 160 | -61.301% |
| 2026-01-30 | 430.97 | 430.97 | 430.97 | 430.97 | +4.604% | 1 | 160 | -57.410% |
| 2026-01-28 | 412.00 | 412.00 | 412.00 | 412.00 | -1.718% | 2 | 160 | -55.449% |
| 2026-01-23 | 419.20 | 419.20 | 419.20 | 419.20 | +0.866% | 1 | 158 | -56.214% |
| 2026-01-15 | 413.90 | 415.60 | 413.90 | 415.60 | -2.988% | 3 | 158 | -55.835% |
| 2026-01-14 | 428.20 | 428.40 | 428.20 | 428.40 | +1.690% | 3 | 157 | -57.155% |
| 2026-01-13 | 421.36 | 421.36 | 421.28 | 421.28 | +1.489% | 4 | 157 | -56.430% |
| 2026-01-12 | 415.10 | 415.10 | 415.10 | 415.10 | -4.112% | 1 | 157 | -55.782% |
| 2026-01-08 | 432.00 | 432.90 | 431.40 | 432.90 | -3.176% | 43 | 156 | -57.600% |
| 2025-12-31 | 448.80 | 448.80 | 447.10 | 447.10 | +3.543% | 3 | 113 | -58.947% |
| 2025-12-30 | 431.80 | 431.80 | 431.80 | 431.80 | -0.840% | 28 | 113 | -57.492% |
| 2025-12-29 | 435.46 | 435.46 | 435.46 | 435.46 | +1.468% | 1 | 106 | -57.849% |
| 2025-12-23 | 429.16 | 429.16 | 429.16 | 429.16 | -5.973% | 1 | 106 | -57.230% |
| 2025-12-15 | 456.42 | 456.42 | 456.42 | 456.42 | -2.732% | 1 | 106 | -59.785% |
| 2025-12-02 | 469.24 | 469.24 | 469.24 | 469.24 | -0.621% | 1 | 105 | -60.884% |
| 2025-11-28 | 475.56 | 475.56 | 472.17 | 472.17 | -8.620% | 2 | 104 | -61.126% |
| 2025-11-24 | 516.71 | 516.71 | 516.71 | 516.71 | -9.712% | 1 | 103 | -64.477% |
| 2025-11-21 | 580.32 | 582.05 | 572.29 | 572.29 | +13.574% | 27 | 104 | -67.927% |
| 2025-11-07 | 503.89 | 503.89 | 503.89 | 503.89 | +8.867% | 1 | 104 | -63.573% |
| 2025-11-03 | 462.09 | 462.85 | 461.76 | 462.85 | -14.208% | 96 | 60 | -60.344% |
| 2025-10-10 | 540.00 | 540.00 | 539.50 | 539.50 | +13.471% | 2 | 60 | -65.978% |
| 2025-10-03 | 475.65 | 475.65 | 475.45 | 475.45 | -0.153% | 4 | 59 | -61.394% |
| 2025-10-02 | 476.18 | 476.18 | 476.18 | 476.18 | -0.843% | 1 | 57 | -61.454% |
| 2025-09-16 | 480.23 | 480.23 | 480.23 | 480.23 | +0.121% | 1 | 57 | -61.779% |
| 2025-09-12 | 479.65 | 479.65 | 479.65 | 479.65 | -5.618% | 1 | 58 | -61.733% |
| 2025-09-08 | 508.20 | 508.20 | 508.20 | 508.20 | +1.909% | 1 | 15 | -63.882% |
| 2025-09-05 | 498.68 | 498.68 | 498.68 | 498.68 | +0.100% | 1 | 14 | -63.193% |
| 2025-09-04 | 510.00 | 510.44 | 498.18 | 498.18 | -4.715% | 3 | 14 | -63.156% |
| 2025-09-03 | 522.83 | 522.83 | 522.83 | 522.83 | +0.977% | 1 | 12 | -64.893% |
| 2025-08-29 | 517.77 | 517.77 | 517.77 | 517.77 | +0.604% | 1 | 11 | -64.550% |
| 2025-08-26 | 513.10 | 514.66 | 513.10 | 514.66 | -36.270% | 2 | 11 | -64.336% |
| 2025-03-21 | 809.16 | 811.09 | 805.68 | 807.56 | -3.364% | 32 | 11 | -77.271% |
| 2025-03-10 | 816.81 | 835.67 | 816.81 | 835.67 | 0.000% | 6 | 3 | -78.036% |