SPX271217P06700000
SPX Dec 17 2027 6700.00 Put
optionOPRA
EODOct 26, 2026
214.90USD-5.679%(-12.94)510Vol3,629OI
SPX271217P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 212.40 | 216.00 | 212.00 | 214.90 | -5.679% | 510 | 3,671 | 0.000% |
| 2026-10-23 | 227.70 | 227.84 | 227.70 | 227.84 | +0.859% | 4 | 3,669 | -5.679% |
| 2026-10-22 | 214.80 | 225.90 | 214.80 | 225.90 | +7.117% | 8 | 3,674 | -4.869% |
| 2026-10-20 | 210.85 | 210.89 | 210.85 | 210.89 | +3.846% | 20 | 3,669 | +1.901% |
| 2026-10-19 | 203.08 | 203.08 | 203.08 | 203.08 | -8.749% | 1 | 3,669 | +5.820% |
| 2026-10-16 | 200.37 | 222.55 | 197.72 | 222.55 | +9.674% | 4 | 3,666 | -3.437% |
| 2026-10-14 | 204.52 | 205.00 | 202.92 | 202.92 | +5.249% | 5 | 3,664 | +5.904% |
| 2026-10-06 | 192.80 | 192.80 | 192.80 | 192.80 | -8.147% | 1 | 3,644 | +11.463% |
| 2026-09-29 | 209.60 | 209.90 | 209.50 | 209.90 | +4.376% | 3 | 3,644 | +2.382% |
| 2026-09-25 | 201.10 | 201.10 | 201.10 | 201.10 | -5.631% | 3 | 3,647 | +6.862% |
| 2026-09-24 | 212.10 | 213.60 | 212.10 | 213.10 | +3.597% | 14 | 3,631 | +0.845% |
| 2026-09-23 | 204.40 | 205.80 | 204.30 | 205.70 | +1.580% | 12 | 3,629 | +4.473% |
| 2026-09-22 | 202.50 | 202.50 | 202.50 | 202.50 | -0.735% | 2 | 3,631 | +6.123% |
| 2026-09-21 | 209.39 | 209.39 | 204.00 | 204.00 | -7.609% | 146 | 3,590 | +5.343% |
| 2026-09-11 | 220.80 | 220.80 | 220.80 | 220.80 | -1.499% | 3 | 3,590 | -2.672% |
| 2026-09-08 | 220.13 | 224.16 | 220.13 | 224.16 | +3.682% | 2 | 3,588 | -4.131% |
| 2026-09-04 | 216.20 | 216.20 | 216.20 | 216.20 | -7.488% | 187 | 3,533 | -0.601% |
| 2026-09-01 | 232.70 | 234.70 | 232.70 | 233.70 | +0.129% | 4 | 3,533 | -8.045% |
| 2026-08-31 | 231.90 | 233.40 | 231.90 | 233.40 | -1.144% | 2 | 3,532 | -7.926% |
| 2026-08-27 | 238.52 | 238.52 | 236.10 | 236.10 | -4.374% | 2 | 3,531 | -8.979% |
| 2026-08-26 | 247.40 | 247.40 | 246.90 | 246.90 | -1.279% | 182 | 3,441 | -12.961% |
| 2026-08-21 | 250.10 | 250.10 | 250.10 | 250.10 | -0.950% | 1 | 3,441 | -14.074% |
| 2026-08-17 | 250.18 | 252.60 | 250.18 | 252.50 | +1.357% | 6 | 3,445 | -14.891% |
| 2026-08-14 | 245.90 | 249.12 | 245.90 | 249.12 | +0.452% | 5 | 3,445 | -13.736% |
| 2026-08-12 | 248.00 | 248.00 | 248.00 | 248.00 | -0.637% | 1 | 3,445 | -13.347% |
| 2026-08-05 | 249.54 | 249.60 | 249.44 | 249.59 | -0.720% | 4 | 3,443 | -13.899% |
| 2026-08-04 | 261.97 | 261.97 | 251.40 | 251.40 | -6.716% | 11 | 3,443 | -14.519% |
| 2026-08-03 | 277.44 | 277.44 | 269.50 | 269.50 | -9.177% | 13 | 3,447 | -20.260% |
| 2026-07-31 | 303.00 | 303.00 | 296.73 | 296.73 | -11.556% | 16 | 3,431 | -27.577% |
| 2026-07-29 | 311.50 | 336.20 | 311.50 | 335.50 | +6.888% | 6 | 3,426 | -35.946% |
| 2026-07-28 | 313.88 | 313.88 | 313.88 | 313.88 | -0.070% | 1 | 3,427 | -31.534% |
| 2026-07-27 | 313.40 | 314.10 | 313.30 | 314.10 | +6.065% | 250 | 3,441 | -31.582% |
| 2026-07-22 | 296.14 | 296.14 | 296.14 | 296.14 | -1.778% | 1 | 3,440 | -27.433% |
| 2026-07-20 | 301.50 | 301.50 | 301.50 | 301.50 | -3.526% | 1 | 3,440 | -28.723% |
| 2026-07-17 | 314.90 | 314.90 | 312.52 | 312.52 | +6.379% | 3 | 3,438 | -31.236% |
| 2026-07-16 | 293.78 | 293.78 | 293.78 | 293.78 | -0.515% | 1 | 3,438 | -26.850% |
| 2026-07-09 | 295.00 | 295.30 | 295.00 | 295.30 | -2.763% | 14 | 3,437 | -27.227% |
| 2026-07-08 | 309.50 | 309.50 | 303.69 | 303.69 | +2.921% | 28 | 3,409 | -29.237% |
| 2026-07-06 | 294.70 | 295.07 | 294.70 | 295.07 | -2.392% | 7 | 3,404 | -27.170% |
| 2026-07-01 | 302.30 | 302.30 | 302.30 | 302.30 | -1.380% | 5 | 3,399 | -28.912% |
| 2026-06-30 | 306.53 | 306.53 | 306.53 | 306.53 | -2.658% | 1 | 3,399 | -29.893% |
| 2026-06-29 | 314.90 | 314.90 | 314.90 | 314.90 | -4.835% | 10 | 3,393 | -31.756% |
| 2026-06-25 | 330.90 | 330.90 | 330.90 | 330.90 | -1.345% | 4 | 3,389 | -35.056% |
| 2026-06-24 | 322.70 | 335.41 | 322.40 | 335.41 | +0.863% | 34 | 3,365 | -35.929% |
| 2026-06-23 | 332.54 | 332.54 | 332.54 | 332.54 | +4.704% | 1 | 3,336 | -35.376% |
| 2026-06-22 | 314.61 | 317.60 | 314.61 | 317.60 | -2.815% | 130 | 3,366 | -32.336% |
| 2026-06-17 | 327.40 | 327.50 | 326.80 | 326.80 | +4.663% | 25 | 3,334 | -34.241% |
| 2026-06-16 | 312.24 | 312.24 | 312.24 | 312.24 | +1.508% | 3 | 3,334 | -31.175% |
| 2026-06-15 | 307.60 | 307.60 | 307.60 | 307.60 | -13.328% | 48 | 3,378 | -30.137% |
| 2026-06-09 | 322.22 | 354.90 | 322.22 | 354.90 | +7.905% | 416 | 2,986 | -39.448% |
| 2026-06-08 | 331.40 | 331.90 | 328.90 | 328.90 | -2.505% | 49 | 2,959 | -34.661% |
| 2026-06-05 | 321.00 | 337.35 | 320.38 | 337.35 | +8.018% | 13 | 2,949 | -36.298% |
| 2026-06-04 | 312.31 | 312.31 | 312.31 | 312.31 | -0.917% | 1 | 2,949 | -31.190% |
| 2026-06-03 | 312.50 | 315.20 | 311.30 | 315.20 | +2.815% | 162 | 2,951 | -31.821% |
| 2026-06-02 | 308.30 | 308.30 | 306.57 | 306.57 | -0.302% | 21 | 2,951 | -29.902% |
| 2026-06-01 | 306.77 | 307.84 | 303.30 | 307.50 | -0.813% | 12 | 2,955 | -30.114% |
| 2026-05-28 | 313.97 | 313.97 | 310.02 | 310.02 | -3.273% | 51 | 2,955 | -30.682% |
| 2026-05-27 | 320.87 | 320.87 | 320.51 | 320.51 | +0.875% | 21 | 2,967 | -32.951% |
| 2026-05-26 | 317.31 | 317.73 | 317.31 | 317.73 | -1.905% | 14 | 2,971 | -32.364% |
| 2026-05-22 | 320.53 | 324.11 | 320.53 | 323.90 | -2.293% | 6 | 2,971 | -33.652% |
| 2026-05-21 | 339.49 | 339.49 | 331.50 | 331.50 | -1.574% | 37 | 2,975 | -35.173% |
| 2026-05-20 | 347.10 | 347.10 | 336.80 | 336.80 | -3.661% | 152 | 3,125 | -36.194% |
| 2026-05-19 | 349.60 | 349.60 | 349.60 | 349.60 | +1.652% | 1 | 3,125 | -38.530% |
| 2026-05-18 | 343.92 | 343.92 | 343.92 | 343.92 | +0.915% | 1 | 3,125 | -37.515% |
| 2026-05-15 | 340.80 | 340.80 | 340.80 | 340.80 | +1.847% | 18 | 3,125 | -36.942% |
| 2026-05-14 | 337.00 | 337.00 | 334.62 | 334.62 | -3.208% | 7 | 3,123 | -35.778% |
| 2026-05-13 | 347.02 | 347.02 | 345.71 | 345.71 | -5.223% | 4 | 3,126 | -37.838% |
| 2026-05-12 | 361.04 | 364.76 | 358.64 | 364.76 | +4.307% | 10 | 3,120 | -41.085% |
| 2026-05-11 | 349.70 | 349.70 | 349.70 | 349.70 | -2.471% | 2 | 3,115 | -38.547% |
| 2026-05-08 | 357.44 | 358.56 | 357.44 | 358.56 | -2.246% | 28 | 3,106 | -40.066% |
| 2026-05-07 | 357.60 | 366.80 | 357.60 | 366.80 | +1.114% | 57 | 3,052 | -41.412% |
| 2026-05-06 | 362.76 | 362.76 | 362.76 | 362.76 | -4.446% | 1 | 3,040 | -40.760% |
| 2026-05-05 | 380.10 | 380.10 | 379.64 | 379.64 | -5.874% | 14 | 3,040 | -43.394% |
| 2026-04-24 | 403.33 | 403.33 | 403.33 | 403.33 | -3.583% | 9 | 2,981 | -46.719% |
| 2026-04-20 | 417.78 | 418.32 | 417.78 | 418.32 | +1.487% | 502 | 2,972 | -48.628% |
| 2026-04-17 | 412.27 | 412.27 | 412.19 | 412.19 | -7.479% | 10 | 2,732 | -47.864% |
| 2026-04-14 | 445.51 | 445.51 | 445.51 | 445.51 | -6.785% | 5 | 2,732 | -51.763% |
| 2026-04-10 | 477.90 | 477.94 | 477.79 | 477.94 | -0.877% | 50 | 2,732 | -55.036% |
| 2026-04-09 | 482.17 | 482.17 | 482.17 | 482.17 | -3.772% | 301 | 2,682 | -55.431% |
| 2026-04-08 | 504.20 | 507.70 | 501.07 | 501.07 | -11.923% | 46 | 2,404 | -57.112% |
| 2026-04-06 | 568.90 | 568.90 | 568.90 | 568.90 | -2.802% | 6 | 2,399 | -62.225% |
| 2026-04-01 | 585.30 | 585.30 | 585.30 | 585.30 | -5.478% | 2 | 2,399 | -63.284% |
| 2026-03-31 | 619.22 | 619.22 | 619.22 | 619.22 | -8.382% | 1 | 2,397 | -65.295% |
| 2026-03-30 | 675.87 | 675.87 | 675.87 | 675.87 | +12.809% | 2 | 2,396 | -68.204% |
| 2026-03-26 | 590.91 | 599.13 | 590.91 | 599.13 | +2.197% | 6 | 2,396 | -64.131% |
| 2026-03-25 | 586.25 | 586.25 | 586.25 | 586.25 | -0.996% | 23 | 2,395 | -63.343% |
| 2026-03-24 | 592.15 | 592.15 | 592.15 | 592.15 | +6.694% | 10 | 2,418 | -63.709% |
| 2026-03-23 | 567.34 | 567.34 | 555.00 | 555.00 | -10.005% | 3 | 2,418 | -61.279% |
| 2026-03-20 | 594.10 | 616.70 | 594.10 | 616.70 | +5.383% | 9 | 2,416 | -65.153% |
| 2026-03-19 | 600.19 | 600.19 | 585.20 | 585.20 | +5.441% | 375 | 2,411 | -63.278% |
| 2026-03-18 | 546.65 | 555.70 | 545.02 | 555.00 | +2.436% | 535 | 2,305 | -61.279% |
| 2026-03-17 | 541.80 | 541.80 | 541.80 | 541.80 | -1.113% | 55 | 1,854 | -60.336% |
| 2026-03-12 | 548.00 | 548.00 | 547.90 | 547.90 | +2.950% | 10 | 1,795 | -60.778% |
| 2026-03-11 | 529.70 | 532.20 | 528.80 | 532.20 | +2.248% | 32 | 1,785 | -59.620% |
| 2026-03-10 | 507.73 | 520.50 | 507.73 | 520.50 | -5.480% | 37 | 1,753 | -58.713% |
| 2026-03-06 | 550.68 | 550.68 | 550.68 | 550.68 | +2.931% | 1 | 1,661 | -60.976% |
| 2026-03-03 | 535.00 | 535.00 | 535.00 | 535.00 | +10.996% | 1 | 1,661 | -59.832% |
| 2026-02-26 | 482.00 | 482.00 | 482.00 | 482.00 | +2.544% | 1 | 1,511 | -55.415% |
| 2026-02-25 | 470.04 | 470.04 | 470.04 | 470.04 | -4.432% | 4 | 1,507 | -54.280% |
| 2026-02-24 | 492.26 | 492.26 | 491.84 | 491.84 | -2.082% | 2 | 1,507 | -56.307% |
| 2026-02-19 | 502.30 | 502.30 | 502.30 | 502.30 | +3.578% | 10 | 1,507 | -57.217% |
| 2026-02-18 | 484.95 | 484.95 | 484.95 | 484.95 | -2.326% | 1 | 1,497 | -55.686% |
| 2026-02-13 | 496.50 | 496.50 | 496.50 | 496.50 | -2.360% | 1 | 1,497 | -56.717% |
| 2026-02-12 | 508.50 | 508.50 | 508.50 | 508.50 | +8.120% | 1 | 1,497 | -57.738% |
| 2026-02-10 | 463.58 | 471.13 | 463.58 | 470.31 | +1.838% | 53 | 1,497 | -54.307% |
| 2026-02-09 | 461.37 | 461.82 | 461.37 | 461.82 | -3.024% | 144 | 1,497 | -53.467% |
| 2026-02-03 | 476.22 | 476.22 | 476.22 | 476.22 | +2.193% | 1 | 1,434 | -54.874% |
| 2026-01-29 | 466.00 | 466.00 | 466.00 | 466.00 | +1.725% | 35 | 1,433 | -53.884% |
| 2026-01-22 | 458.10 | 458.10 | 458.10 | 458.10 | -5.451% | 1 | 1,423 | -53.089% |
| 2026-01-20 | 484.51 | 484.51 | 484.51 | 484.51 | +6.089% | 11 | 1,422 | -55.646% |
| 2026-01-09 | 458.70 | 459.10 | 456.70 | 456.70 | -2.917% | 8 | 1,331 | -52.945% |
| 2026-01-06 | 470.42 | 470.42 | 470.42 | 470.42 | -3.176% | 1 | 1,253 | -54.317% |
| 2025-12-31 | 485.85 | 485.85 | 485.85 | 485.85 | +4.599% | 1 | 1,252 | -55.768% |
| 2025-12-26 | 466.35 | 466.35 | 464.49 | 464.49 | -6.622% | 23 | 1,252 | -53.734% |
| 2025-12-19 | 497.43 | 497.43 | 497.43 | 497.43 | -2.131% | 1 | 1,207 | -56.798% |
| 2025-12-18 | 507.92 | 508.26 | 507.92 | 508.26 | -5.422% | 2 | 1,208 | -57.718% |
| 2025-12-17 | 529.02 | 537.40 | 524.25 | 537.40 | +3.513% | 16 | 1,208 | -60.011% |
| 2025-12-16 | 518.06 | 519.72 | 518.06 | 519.16 | +2.334% | 4 | 1,198 | -58.606% |
| 2025-12-15 | 507.21 | 507.32 | 506.71 | 507.32 | +3.535% | 12 | 1,198 | -57.640% |
| 2025-12-10 | 489.80 | 490.20 | 489.80 | 490.00 | -2.346% | 3 | 1,148 | -56.143% |
| 2025-12-08 | 501.77 | 501.77 | 501.77 | 501.77 | -2.814% | 10 | 1,145 | -57.172% |
| 2025-11-28 | 516.30 | 516.30 | 516.30 | 516.30 | -1.464% | 4 | 1,145 | -58.377% |
| 2025-11-26 | 523.97 | 523.97 | 523.97 | 523.97 | -6.599% | 1 | 1,145 | -58.986% |
| 2025-11-24 | 560.99 | 560.99 | 560.99 | 560.99 | -9.452% | 11 | 1,163 | -61.693% |
| 2025-11-21 | 621.95 | 622.44 | 619.55 | 619.55 | +2.967% | 9 | 1,152 | -65.314% |
| 2025-11-20 | 600.70 | 602.10 | 600.70 | 601.70 | +3.367% | 14 | 1,148 | -64.285% |
| 2025-11-18 | 582.10 | 582.10 | 582.10 | 582.10 | +3.339% | 1 | 1,124 | -63.082% |
| 2025-11-17 | 546.89 | 563.29 | 546.89 | 563.29 | +7.991% | 3 | 1,124 | -61.849% |
| 2025-11-13 | 524.13 | 524.13 | 521.61 | 521.61 | +1.678% | 2 | 1,124 | -58.801% |
| 2025-11-11 | 513.00 | 513.00 | 513.00 | 513.00 | -3.981% | 4 | 1,116 | -58.109% |
| 2025-11-06 | 531.85 | 539.06 | 531.85 | 534.27 | +3.332% | 35 | 1,116 | -59.777% |
| 2025-11-05 | 517.04 | 517.04 | 517.04 | 517.04 | +2.553% | 5 | 1,111 | -58.436% |
| 2025-11-03 | 502.68 | 504.17 | 502.35 | 504.17 | -0.852% | 118 | 1,139 | -57.375% |
| 2025-10-31 | 496.12 | 509.80 | 496.12 | 508.50 | +4.658% | 60 | 1,139 | -57.738% |
| 2025-10-29 | 485.87 | 485.87 | 485.87 | 485.87 | +0.864% | 1 | 1,139 | -55.770% |
| 2025-10-28 | 481.71 | 481.71 | 481.71 | 481.71 | -9.409% | 7 | 1,139 | -55.388% |
| 2025-10-23 | 535.46 | 535.46 | 531.74 | 531.74 | +2.246% | 3 | 1,132 | -59.586% |
| 2025-10-21 | 517.91 | 520.06 | 517.91 | 520.06 | -7.124% | 13 | 1,129 | -58.678% |
| 2025-10-14 | 592.04 | 592.04 | 559.53 | 559.95 | +4.101% | 127 | 864 | -61.622% |
| 2025-10-10 | 537.89 | 537.89 | 537.89 | 537.89 | +5.293% | 88 | 795 | -60.048% |
| 2025-10-08 | 510.85 | 510.85 | 510.85 | 510.85 | +0.448% | 2 | 750 | -57.933% |
| 2025-10-07 | 508.57 | 508.57 | 508.57 | 508.57 | +0.018% | 2 | 748 | -57.744% |
| 2025-10-06 | 512.93 | 512.93 | 508.48 | 508.48 | -1.503% | 109 | 748 | -57.737% |
| 2025-10-01 | 519.58 | 519.58 | 516.24 | 516.24 | +2.117% | 2 | 714 | -58.372% |
| 2025-09-22 | 512.34 | 512.34 | 505.54 | 505.54 | -1.352% | 5 | 567 | -57.491% |
| 2025-09-18 | 512.47 | 512.47 | 512.47 | 512.47 | -2.366% | 2 | 565 | -58.066% |
| 2025-09-16 | 524.89 | 524.89 | 524.89 | 524.89 | +0.575% | 70 | 563 | -59.058% |
| 2025-09-15 | 521.54 | 521.89 | 521.54 | 521.89 | -0.779% | 2 | 548 | -58.823% |
| 2025-09-11 | 525.99 | 525.99 | 525.99 | 525.99 | -6.467% | 1 | 547 | -59.144% |
| 2025-08-14 | 562.72 | 562.72 | 562.36 | 562.36 | -14.086% | 2 | 536 | -61.786% |
| 2025-08-01 | 654.56 | 654.56 | 654.56 | 654.56 | +5.020% | 1 | 530 | -67.169% |
| 2025-07-17 | 623.58 | 623.58 | 623.27 | 623.27 | -0.704% | 4 | 530 | -65.521% |
| 2025-07-16 | 626.58 | 627.69 | 626.24 | 627.69 | -0.665% | 84 | 528 | -65.763% |
| 2025-07-14 | 631.89 | 631.89 | 631.89 | 631.89 | -4.134% | 11 | 514 | -65.991% |
| 2025-07-01 | 659.14 | 659.14 | 659.14 | 659.14 | -1.029% | 1 | 219 | -67.397% |
| 2025-06-30 | 665.99 | 665.99 | 665.99 | 665.99 | -7.793% | 1 | 218 | -67.732% |
| 2025-06-09 | 722.28 | 722.28 | 722.28 | 722.28 | -3.959% | 1 | 219 | -70.247% |
| 2025-05-16 | 752.05 | 752.05 | 752.05 | 752.05 | -3.360% | 6 | 218 | -71.425% |
| 2025-05-15 | 778.20 | 778.20 | 778.20 | 778.20 | -16.477% | 1 | 215 | -72.385% |
| 2025-05-05 | 940.91 | 940.91 | 931.11 | 931.72 | +37.321% | 75 | 215 | -76.935% |
| 2025-02-24 | 678.50 | 678.50 | 678.50 | 678.50 | +1.420% | 1 | 115 | -68.327% |
| 2024-12-23 | 669.00 | 669.00 | 669.00 | 669.00 | -9.314% | 100 | 115 | -67.877% |
| 2024-10-29 | 737.71 | 737.71 | 737.71 | 737.71 | -15.450% | 20 | 15 | -70.869% |
| 2024-10-03 | 872.51 | 872.51 | 872.51 | 872.51 | 0.000% | 10 | 0 | -75.370% |