SPX271217P06650000
SPX Dec 17 2027 6650.00 Put
optionOPRA
EODOct 27, 2026
201.74USD-1.306%(-2.67)8Vol681OI
SPX271217P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 201.88 | 201.88 | 201.60 | 201.74 | -1.306% | 8 | 683 | 0.000% |
| 2026-10-26 | 204.21 | 204.41 | 204.21 | 204.41 | +6.077% | 2 | 682 | -1.306% |
| 2026-10-21 | 193.40 | 193.40 | 192.50 | 192.70 | +0.959% | 130 | 590 | +4.691% |
| 2026-10-16 | 190.79 | 190.87 | 190.79 | 190.87 | +2.124% | 2 | 589 | +5.695% |
| 2026-10-13 | 186.80 | 186.90 | 186.70 | 186.90 | -1.890% | 35 | 554 | +7.940% |
| 2026-10-09 | 189.80 | 190.50 | 189.80 | 190.50 | -4.223% | 8 | 546 | +5.900% |
| 2026-10-02 | 200.60 | 200.60 | 198.90 | 198.90 | -1.729% | 2 | 546 | +1.428% |
| 2026-09-29 | 202.60 | 202.60 | 202.20 | 202.40 | +3.466% | 3 | 548 | -0.326% |
| 2026-09-25 | 195.62 | 195.62 | 195.62 | 195.62 | -3.730% | 1 | 548 | +3.129% |
| 2026-09-24 | 203.70 | 203.70 | 203.20 | 203.20 | +2.368% | 5 | 543 | -0.719% |
| 2026-09-23 | 198.60 | 200.50 | 198.20 | 198.50 | +1.049% | 25 | 524 | +1.632% |
| 2026-09-22 | 196.44 | 196.44 | 196.44 | 196.44 | -5.330% | 1 | 523 | +2.698% |
| 2026-09-18 | 207.90 | 207.90 | 207.50 | 207.50 | -2.992% | 2 | 521 | -2.776% |
| 2026-09-11 | 213.10 | 213.90 | 213.10 | 213.90 | -6.349% | 12 | 522 | -5.685% |
| 2026-09-10 | 228.10 | 228.40 | 228.10 | 228.40 | +7.639% | 7 | 519 | -11.673% |
| 2026-09-08 | 212.19 | 212.19 | 212.19 | 212.19 | -6.277% | 1 | 519 | -4.925% |
| 2026-09-01 | 224.90 | 226.40 | 224.90 | 226.40 | -5.129% | 3 | 517 | -10.892% |
| 2026-08-26 | 238.70 | 240.10 | 238.40 | 238.64 | -3.983% | 54 | 510 | -15.463% |
| 2026-08-20 | 248.54 | 248.54 | 248.54 | 248.54 | +4.131% | 1 | 510 | -18.830% |
| 2026-08-10 | 239.34 | 239.39 | 238.68 | 238.68 | -0.633% | 52 | 484 | -15.477% |
| 2026-08-07 | 240.20 | 240.20 | 240.20 | 240.20 | -0.373% | 2 | 484 | -16.012% |
| 2026-08-05 | 240.50 | 241.10 | 240.50 | 241.10 | -0.904% | 8 | 486 | -16.325% |
| 2026-08-04 | 243.30 | 243.30 | 243.30 | 243.30 | -13.200% | 7 | 479 | -17.082% |
| 2026-07-31 | 280.30 | 280.30 | 280.30 | 280.30 | -13.568% | 1 | 478 | -28.027% |
| 2026-07-29 | 295.00 | 324.30 | 295.00 | 324.30 | +13.000% | 3 | 475 | -37.792% |
| 2026-07-22 | 286.12 | 286.99 | 286.12 | 286.99 | -1.749% | 11 | 475 | -29.705% |
| 2026-07-20 | 292.10 | 292.10 | 292.10 | 292.10 | +2.240% | 1 | 474 | -30.935% |
| 2026-07-06 | 285.70 | 285.70 | 285.70 | 285.70 | -2.591% | 3 | 474 | -29.387% |
| 2026-07-01 | 293.30 | 293.30 | 293.30 | 293.30 | -3.583% | 5 | 469 | -31.217% |
| 2026-06-22 | 304.20 | 304.20 | 304.20 | 304.20 | +1.097% | 7 | 469 | -33.682% |
| 2026-06-16 | 302.66 | 302.66 | 300.90 | 300.90 | -7.529% | 5 | 469 | -32.954% |
| 2026-06-12 | 324.10 | 325.40 | 322.10 | 325.40 | -6.719% | 7 | 468 | -38.002% |
| 2026-06-11 | 348.48 | 348.84 | 347.74 | 348.84 | +3.636% | 25 | 461 | -42.168% |
| 2026-06-09 | 341.70 | 343.90 | 335.10 | 336.60 | +2.497% | 10 | 454 | -40.065% |
| 2026-06-08 | 317.60 | 328.40 | 317.60 | 328.40 | -3.326% | 8 | 452 | -38.569% |
| 2026-06-05 | 323.50 | 339.70 | 323.50 | 339.70 | +11.450% | 17 | 452 | -40.612% |
| 2026-06-03 | 304.50 | 304.80 | 304.50 | 304.80 | +1.974% | 22 | 452 | -33.812% |
| 2026-06-02 | 298.90 | 298.90 | 298.90 | 298.90 | -4.839% | 18 | 425 | -32.506% |
| 2026-05-22 | 310.73 | 314.10 | 310.73 | 314.10 | -6.239% | 2 | 425 | -35.772% |
| 2026-05-19 | 335.20 | 335.20 | 335.00 | 335.00 | -1.702% | 4 | 425 | -39.779% |
| 2026-05-18 | 340.20 | 340.80 | 340.20 | 340.80 | +5.185% | 4 | 425 | -40.804% |
| 2026-05-14 | 324.00 | 324.00 | 324.00 | 324.00 | -3.399% | 4 | 425 | -37.735% |
| 2026-05-13 | 334.90 | 335.40 | 334.90 | 335.40 | -2.159% | 4 | 425 | -39.851% |
| 2026-05-12 | 346.20 | 346.20 | 342.80 | 342.80 | -0.753% | 5 | 426 | -41.149% |
| 2026-05-11 | 343.60 | 345.40 | 343.60 | 345.40 | -2.540% | 5 | 426 | -41.592% |
| 2026-05-07 | 355.10 | 355.10 | 351.30 | 354.40 | -3.722% | 83 | 380 | -43.076% |
| 2026-05-04 | 367.69 | 368.10 | 367.69 | 368.10 | +1.238% | 8 | 388 | -45.194% |
| 2026-05-01 | 363.60 | 363.60 | 363.60 | 363.60 | -8.705% | 1 | 388 | -44.516% |
| 2026-04-24 | 398.27 | 398.27 | 398.27 | 398.27 | -1.399% | 1 | 388 | -49.346% |
| 2026-04-23 | 405.21 | 405.21 | 403.92 | 403.92 | +1.149% | 8 | 388 | -50.054% |
| 2026-04-17 | 399.24 | 399.49 | 399.13 | 399.33 | -5.102% | 20 | 381 | -49.480% |
| 2026-04-15 | 420.60 | 420.80 | 420.60 | 420.80 | -14.628% | 3 | 380 | -52.058% |
| 2026-04-08 | 493.00 | 493.00 | 492.90 | 492.90 | -9.795% | 15 | 380 | -59.071% |
| 2026-04-06 | 548.08 | 548.08 | 546.42 | 546.42 | -16.831% | 3 | 385 | -63.080% |
| 2026-03-27 | 657.00 | 657.00 | 657.00 | 657.00 | +14.102% | 1 | 383 | -69.294% |
| 2026-03-20 | 575.80 | 575.80 | 575.80 | 575.80 | +1.767% | 1 | 383 | -64.964% |
| 2026-03-19 | 573.71 | 573.71 | 565.80 | 565.80 | +4.007% | 2 | 382 | -64.344% |
| 2026-03-18 | 543.50 | 544.00 | 543.50 | 544.00 | +4.646% | 3 | 382 | -62.915% |
| 2026-03-17 | 519.85 | 519.85 | 519.85 | 519.85 | -2.376% | 1 | 379 | -61.193% |
| 2026-03-16 | 533.00 | 533.00 | 532.50 | 532.50 | -3.321% | 2 | 378 | -62.115% |
| 2026-03-13 | 550.79 | 550.79 | 550.79 | 550.79 | +3.493% | 102 | 377 | -63.373% |
| 2026-03-12 | 536.10 | 536.10 | 532.20 | 532.20 | +4.805% | 15 | 425 | -62.093% |
| 2026-03-05 | 507.80 | 507.80 | 507.80 | 507.80 | +3.983% | 6 | 415 | -60.272% |
| 2026-02-23 | 488.35 | 488.35 | 488.35 | 488.35 | -0.051% | 3 | 409 | -58.689% |
| 2026-02-19 | 488.50 | 488.60 | 488.50 | 488.60 | -1.888% | 3 | 409 | -58.711% |
| 2026-02-13 | 498.00 | 498.00 | 498.00 | 498.00 | +8.781% | 1 | 405 | -59.490% |
| 2026-02-11 | 456.40 | 457.80 | 454.00 | 457.80 | -1.063% | 10 | 405 | -55.933% |
| 2026-02-03 | 462.72 | 462.72 | 462.72 | 462.72 | +4.757% | 1 | 395 | -56.401% |
| 2026-02-02 | 441.71 | 441.71 | 441.71 | 441.71 | -0.915% | 1 | 395 | -54.327% |
| 2026-01-29 | 445.79 | 445.79 | 445.79 | 445.79 | +1.542% | 1 | 395 | -54.746% |
| 2026-01-28 | 439.02 | 439.02 | 439.02 | 439.02 | -3.000% | 1 | 395 | -54.048% |
| 2026-01-21 | 453.20 | 454.40 | 452.60 | 452.60 | +2.468% | 8 | 394 | -55.426% |
| 2026-01-16 | 442.80 | 442.80 | 441.40 | 441.70 | -7.400% | 8 | 394 | -54.326% |
| 2025-12-10 | 477.00 | 477.00 | 477.00 | 477.00 | -4.267% | 1 | 394 | -57.706% |
| 2025-12-01 | 498.26 | 498.26 | 498.26 | 498.26 | -0.871% | 1 | 394 | -59.511% |
| 2025-11-28 | 502.64 | 502.64 | 502.64 | 502.64 | -7.433% | 1 | 393 | -59.864% |
| 2025-11-24 | 543.00 | 543.00 | 543.00 | 543.00 | -1.086% | 1 | 392 | -62.847% |
| 2025-11-07 | 551.73 | 551.88 | 548.53 | 548.96 | +3.940% | 16 | 252 | -63.251% |
| 2025-11-06 | 528.20 | 528.20 | 528.15 | 528.15 | +8.095% | 4 | 252 | -61.803% |
| 2025-11-03 | 488.19 | 488.63 | 488.12 | 488.60 | -15.180% | 66 | 246 | -58.711% |
| 2025-10-14 | 576.04 | 576.04 | 576.04 | 576.04 | +7.472% | 2 | 216 | -64.978% |
| 2025-10-13 | 535.99 | 535.99 | 535.99 | 535.99 | +6.048% | 1 | 216 | -62.361% |
| 2025-10-07 | 492.92 | 505.42 | 492.92 | 505.42 | +2.254% | 5 | 213 | -60.085% |
| 2025-10-02 | 494.28 | 494.28 | 494.28 | 494.28 | -2.936% | 3 | 213 | -59.185% |
| 2025-10-01 | 509.23 | 509.23 | 509.23 | 509.23 | +0.327% | 2 | 210 | -60.383% |
| 2025-09-30 | 507.57 | 507.57 | 507.57 | 507.57 | -0.730% | 2 | 208 | -60.254% |
| 2025-09-16 | 511.30 | 511.30 | 511.30 | 511.30 | -12.332% | 200 | 206 | -60.544% |
| 2025-07-21 | 583.45 | 583.45 | 583.22 | 583.22 | -35.677% | 2 | 6 | -65.409% |
| 2025-05-05 | 906.47 | 906.70 | 906.47 | 906.70 | +15.081% | 10 | 6 | -77.750% |
| 2025-03-26 | 787.73 | 787.88 | 787.73 | 787.88 | 0.000% | 2 | 1 | -74.395% |