SPX271217P06750000
SPX Dec 17 2027 6750.00 Put
optionOPRA
EODOct 28, 2026
211.04USD-4.980%(-11.06)8Vol1,487OI
SPX271217P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 213.27 | 213.27 | 211.04 | 211.04 | -4.980% | 8 | 1,487 | 0.000% |
| 2026-10-26 | 218.71 | 222.10 | 218.71 | 222.10 | -5.930% | 3 | 1,487 | -4.980% |
| 2026-10-23 | 236.10 | 236.10 | 236.10 | 236.10 | +3.276% | 1 | 1,487 | -10.614% |
| 2026-10-22 | 229.24 | 229.24 | 228.61 | 228.61 | +10.173% | 2 | 1,487 | -7.686% |
| 2026-10-21 | 206.60 | 207.50 | 206.60 | 207.50 | -1.705% | 2 | 1,487 | +1.706% |
| 2026-10-20 | 218.97 | 219.09 | 211.10 | 211.10 | +0.104% | 21 | 1,486 | -0.028% |
| 2026-10-19 | 216.37 | 216.37 | 210.25 | 210.88 | -0.279% | 7 | 1,485 | +0.076% |
| 2026-10-15 | 211.47 | 211.47 | 211.47 | 211.47 | +3.459% | 1 | 1,484 | -0.203% |
| 2026-10-09 | 204.40 | 204.40 | 204.40 | 204.40 | -1.351% | 5 | 1,480 | +3.249% |
| 2026-10-05 | 207.20 | 207.20 | 207.20 | 207.20 | -4.030% | 1 | 1,480 | +1.853% |
| 2026-10-02 | 215.90 | 215.90 | 215.90 | 215.90 | -1.416% | 1 | 1,480 | -2.251% |
| 2026-09-30 | 219.00 | 219.00 | 219.00 | 219.00 | +1.155% | 1 | 1,480 | -3.635% |
| 2026-09-29 | 217.20 | 217.20 | 216.50 | 216.50 | -1.142% | 2 | 1,480 | -2.522% |
| 2026-09-24 | 218.60 | 222.60 | 218.60 | 219.00 | +2.672% | 132 | 1,439 | -3.635% |
| 2026-09-23 | 214.70 | 215.50 | 213.10 | 213.30 | +1.571% | 15 | 1,439 | -1.060% |
| 2026-09-22 | 210.00 | 210.00 | 210.00 | 210.00 | -6.292% | 2 | 1,437 | +0.495% |
| 2026-09-18 | 224.30 | 224.40 | 224.10 | 224.10 | -0.387% | 11 | 1,430 | -5.828% |
| 2026-09-17 | 225.80 | 225.90 | 224.97 | 224.97 | -3.130% | 6 | 1,427 | -6.192% |
| 2026-09-16 | 231.50 | 232.24 | 231.50 | 232.24 | -5.169% | 42 | 1,385 | -9.128% |
| 2026-09-10 | 244.60 | 244.90 | 244.60 | 244.90 | +9.379% | 15 | 1,370 | -13.826% |
| 2026-09-04 | 223.90 | 223.90 | 223.90 | 223.90 | +1.865% | 3 | 1,415 | -5.744% |
| 2026-09-03 | 219.80 | 219.80 | 219.80 | 219.80 | -5.095% | 1 | 1,383 | -3.985% |
| 2026-09-02 | 231.60 | 231.60 | 231.60 | 231.60 | -5.469% | 776 | 1,032 | -8.877% |
| 2026-09-01 | 242.30 | 245.00 | 242.30 | 245.00 | +1.407% | 11 | 1,023 | -13.861% |
| 2026-08-31 | 241.40 | 241.60 | 241.40 | 241.60 | -6.790% | 13 | 1,022 | -12.649% |
| 2026-08-24 | 258.70 | 259.20 | 258.70 | 259.20 | +0.778% | 2 | 1,022 | -18.580% |
| 2026-08-14 | 257.20 | 257.20 | 257.20 | 257.20 | +0.626% | 1 | 1,022 | -17.947% |
| 2026-08-13 | 255.60 | 255.60 | 255.60 | 255.60 | -0.226% | 1 | 1,021 | -17.433% |
| 2026-08-10 | 256.07 | 256.18 | 256.07 | 256.18 | -0.686% | 2 | 1,021 | -17.620% |
| 2026-08-06 | 258.16 | 258.16 | 257.95 | 257.95 | +0.253% | 82 | 1,057 | -18.186% |
| 2026-08-05 | 257.30 | 257.30 | 257.30 | 257.30 | -1.644% | 7 | 1,063 | -17.979% |
| 2026-08-04 | 260.61 | 261.60 | 260.61 | 261.60 | -15.285% | 9 | 1,063 | -19.327% |
| 2026-07-30 | 308.80 | 308.80 | 308.80 | 308.80 | -10.259% | 1 | 1,062 | -31.658% |
| 2026-07-29 | 319.50 | 344.10 | 313.70 | 344.10 | +5.229% | 8 | 1,055 | -38.669% |
| 2026-07-24 | 327.00 | 327.00 | 327.00 | 327.00 | +5.382% | 3 | 975 | -35.462% |
| 2026-07-13 | 310.30 | 310.30 | 310.30 | 310.30 | +1.432% | 1 | 975 | -31.988% |
| 2026-07-07 | 305.92 | 305.92 | 305.92 | 305.92 | +0.532% | 1 | 974 | -31.015% |
| 2026-07-06 | 304.30 | 304.30 | 304.30 | 304.30 | -3.120% | 3 | 977 | -30.647% |
| 2026-07-01 | 314.10 | 314.10 | 314.10 | 314.10 | +0.502% | 8 | 969 | -32.811% |
| 2026-06-30 | 312.53 | 312.53 | 312.53 | 312.53 | -8.883% | 2 | 971 | -32.474% |
| 2026-06-23 | 343.50 | 343.50 | 342.90 | 343.00 | +6.126% | 5 | 968 | -38.472% |
| 2026-06-18 | 323.20 | 323.20 | 323.20 | 323.20 | -4.885% | 22 | 968 | -34.703% |
| 2026-06-17 | 342.90 | 342.90 | 338.50 | 339.80 | +5.472% | 7 | 962 | -37.893% |
| 2026-06-16 | 322.17 | 322.17 | 322.17 | 322.17 | +1.567% | 3 | 959 | -34.494% |
| 2026-06-15 | 317.20 | 317.20 | 317.20 | 317.20 | -12.641% | 2 | 957 | -33.468% |
| 2026-06-09 | 363.10 | 363.10 | 363.10 | 363.10 | +9.565% | 2 | 957 | -41.878% |
| 2026-06-05 | 330.70 | 331.50 | 330.70 | 331.40 | +2.379% | 100 | 863 | -36.319% |
| 2026-06-03 | 323.60 | 325.00 | 323.60 | 323.70 | +1.953% | 5 | 863 | -34.804% |
| 2026-06-02 | 317.90 | 317.90 | 316.60 | 317.50 | +0.063% | 18 | 854 | -33.531% |
| 2026-06-01 | 312.35 | 317.30 | 312.25 | 317.30 | -3.368% | 15 | 849 | -33.489% |
| 2026-05-28 | 328.36 | 328.36 | 328.36 | 328.36 | -0.012% | 1 | 849 | -35.729% |
| 2026-05-27 | 334.22 | 334.22 | 328.40 | 328.40 | +0.275% | 3 | 850 | -35.737% |
| 2026-05-26 | 329.40 | 329.50 | 327.50 | 327.50 | -8.325% | 6 | 850 | -35.560% |
| 2026-05-19 | 357.24 | 357.24 | 357.24 | 357.24 | +0.264% | 2 | 848 | -40.925% |
| 2026-05-15 | 356.11 | 357.30 | 356.11 | 356.30 | +3.126% | 5 | 845 | -40.769% |
| 2026-05-14 | 345.50 | 345.50 | 345.50 | 345.50 | -3.408% | 1 | 845 | -38.918% |
| 2026-05-13 | 365.60 | 365.60 | 357.69 | 357.69 | -8.355% | 3 | 843 | -40.999% |
| 2026-05-01 | 386.00 | 391.69 | 386.00 | 390.30 | -6.223% | 17 | 831 | -45.929% |
| 2026-04-29 | 416.00 | 416.20 | 416.00 | 416.20 | -1.281% | 3 | 831 | -49.294% |
| 2026-04-22 | 421.00 | 421.60 | 420.80 | 421.60 | -1.047% | 3 | 831 | -49.943% |
| 2026-04-17 | 426.05 | 426.06 | 426.05 | 426.06 | -5.014% | 45 | 829 | -50.467% |
| 2026-04-16 | 448.75 | 448.75 | 448.55 | 448.55 | +0.608% | 2 | 784 | -52.951% |
| 2026-04-15 | 445.84 | 445.84 | 445.84 | 445.84 | -8.904% | 1 | 784 | -52.665% |
| 2026-04-13 | 489.42 | 489.42 | 489.42 | 489.42 | -1.861% | 1 | 783 | -56.880% |
| 2026-04-09 | 498.70 | 498.70 | 498.70 | 498.70 | -3.325% | 5 | 783 | -57.682% |
| 2026-04-08 | 523.50 | 523.50 | 515.35 | 515.85 | -12.125% | 45 | 778 | -59.089% |
| 2026-04-07 | 604.79 | 604.79 | 587.03 | 587.03 | +0.726% | 2 | 807 | -64.050% |
| 2026-04-06 | 582.80 | 582.80 | 582.80 | 582.80 | -17.333% | 2 | 807 | -63.789% |
| 2026-03-30 | 704.59 | 705.00 | 704.59 | 705.00 | +19.674% | 2 | 805 | -70.065% |
| 2026-03-25 | 589.10 | 589.10 | 589.10 | 589.10 | -1.718% | 1 | 804 | -64.176% |
| 2026-03-19 | 602.60 | 602.90 | 599.40 | 599.40 | +4.717% | 3 | 803 | -64.791% |
| 2026-03-18 | 571.90 | 572.40 | 571.70 | 572.40 | +3.839% | 7 | 810 | -63.131% |
| 2026-03-17 | 557.68 | 557.68 | 551.24 | 551.24 | -2.432% | 26 | 818 | -61.715% |
| 2026-03-16 | 564.80 | 564.98 | 564.80 | 564.98 | +5.015% | 50 | 807 | -62.646% |
| 2026-03-10 | 534.90 | 538.00 | 534.90 | 538.00 | +2.619% | 12 | 808 | -60.773% |
| 2026-03-05 | 524.42 | 524.42 | 524.27 | 524.27 | -0.215% | 2 | 353 | -59.746% |
| 2026-02-23 | 525.40 | 525.40 | 525.40 | 525.40 | +1.507% | 1 | 353 | -59.833% |
| 2026-02-19 | 517.60 | 517.60 | 517.60 | 517.60 | +8.384% | 2 | 352 | -59.227% |
| 2026-02-10 | 477.56 | 477.56 | 477.56 | 477.56 | +0.566% | 8 | 348 | -55.809% |
| 2026-02-09 | 474.87 | 474.87 | 474.87 | 474.87 | +1.392% | 1 | 343 | -55.558% |
| 2026-02-02 | 468.35 | 468.35 | 468.35 | 468.35 | -2.892% | 1 | 342 | -54.940% |
| 2026-01-29 | 482.85 | 503.12 | 480.80 | 482.30 | +0.187% | 92 | 341 | -56.243% |
| 2026-01-21 | 481.30 | 481.70 | 481.30 | 481.40 | -6.032% | 8 | 256 | -56.161% |
| 2026-01-20 | 512.30 | 512.30 | 512.30 | 512.30 | +8.584% | 2 | 251 | -58.805% |
| 2026-01-15 | 463.80 | 471.80 | 463.80 | 471.80 | -0.296% | 5 | 249 | -55.269% |
| 2026-01-09 | 472.80 | 473.20 | 472.80 | 473.20 | -4.674% | 3 | 249 | -55.402% |
| 2025-12-22 | 495.36 | 496.40 | 495.36 | 496.40 | -2.996% | 2 | 247 | -57.486% |
| 2025-12-19 | 510.58 | 514.23 | 510.58 | 511.73 | -5.484% | 131 | 247 | -58.760% |
| 2025-12-17 | 541.42 | 541.42 | 541.42 | 541.42 | +0.900% | 9 | 118 | -61.021% |
| 2025-12-16 | 530.28 | 536.59 | 530.28 | 536.59 | +2.722% | 2 | 109 | -60.670% |
| 2025-12-15 | 518.58 | 522.52 | 517.99 | 522.37 | -0.391% | 20 | 109 | -59.600% |
| 2025-12-02 | 524.42 | 524.42 | 524.42 | 524.42 | -8.591% | 1 | 109 | -59.757% |
| 2025-11-24 | 573.71 | 573.71 | 573.71 | 573.71 | -7.107% | 1 | 109 | -63.215% |
| 2025-11-20 | 615.10 | 619.10 | 615.10 | 617.60 | +14.956% | 22 | 108 | -65.829% |
| 2025-11-10 | 538.58 | 538.58 | 537.25 | 537.25 | -1.487% | 2 | 88 | -60.718% |
| 2025-11-06 | 542.51 | 545.80 | 542.37 | 545.36 | +5.520% | 28 | 88 | -61.303% |
| 2025-11-03 | 517.25 | 518.23 | 516.62 | 516.83 | -8.816% | 76 | 89 | -59.166% |
| 2025-10-13 | 572.50 | 572.50 | 566.80 | 566.80 | +8.456% | 3 | 89 | -62.766% |
| 2025-10-06 | 523.64 | 523.64 | 522.61 | 522.61 | -6.369% | 6 | 55 | -59.618% |
| 2025-09-25 | 558.16 | 558.16 | 558.16 | 558.16 | +5.562% | 1 | 50 | -62.190% |
| 2025-09-18 | 530.15 | 530.15 | 527.70 | 528.75 | -8.682% | 4 | 49 | -60.087% |
| 2025-08-26 | 579.08 | 579.08 | 579.02 | 579.02 | -1.225% | 4 | 45 | -63.552% |
| 2025-08-13 | 586.20 | 586.20 | 586.20 | 586.20 | -6.355% | 10 | 45 | -63.999% |
| 2025-08-04 | 625.91 | 625.98 | 625.91 | 625.98 | -0.032% | 4 | 35 | -66.286% |
| 2025-07-23 | 626.16 | 626.18 | 626.16 | 626.18 | -1.683% | 2 | 34 | -66.297% |
| 2025-07-17 | 636.18 | 636.90 | 636.18 | 636.90 | -1.412% | 2 | 33 | -66.864% |
| 2025-07-16 | 645.52 | 646.02 | 645.52 | 646.02 | +0.626% | 2 | 32 | -67.332% |
| 2025-07-15 | 642.00 | 642.00 | 642.00 | 642.00 | -14.684% | 30 | 31 | -67.128% |
| 2025-06-13 | 752.50 | 752.50 | 752.50 | 752.50 | 0.000% | 2 | 1 | -71.955% |