SPX271217P06850000
SPX Dec 17 2027 6850.00 Put
optionOPRA
EODOct 28, 2026
226.71USD-5.726%(-13.77)2Vol1,496OI
SPX271217P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 226.86 | 226.86 | 226.71 | 226.71 | -5.726% | 2 | 1,496 | 0.000% |
| 2026-10-26 | 240.46 | 240.48 | 240.43 | 240.48 | -5.136% | 4 | 1,496 | -5.726% |
| 2026-10-23 | 254.60 | 255.52 | 253.10 | 253.50 | +1.004% | 8 | 1,564 | -10.568% |
| 2026-10-22 | 251.14 | 251.14 | 250.98 | 250.98 | +13.003% | 4 | 1,564 | -9.670% |
| 2026-10-21 | 221.80 | 222.10 | 220.31 | 222.10 | -2.477% | 4 | 1,563 | +2.076% |
| 2026-10-20 | 229.88 | 229.88 | 226.70 | 227.74 | -8.490% | 603 | 1,574 | -0.452% |
| 2026-10-16 | 248.46 | 248.98 | 248.46 | 248.87 | +8.829% | 34 | 1,575 | -8.904% |
| 2026-10-15 | 235.10 | 235.10 | 228.68 | 228.68 | -0.703% | 563 | 1,893 | -0.861% |
| 2026-10-14 | 228.17 | 230.30 | 226.25 | 230.30 | +7.281% | 4 | 1,893 | -1.559% |
| 2026-10-13 | 214.83 | 214.83 | 214.67 | 214.67 | -0.431% | 2 | 1,893 | +5.609% |
| 2026-10-12 | 214.75 | 215.66 | 214.72 | 215.60 | -0.241% | 100 | 1,895 | +5.153% |
| 2026-10-09 | 220.90 | 220.90 | 216.12 | 216.12 | -3.561% | 542 | 1,695 | +4.900% |
| 2026-10-08 | 224.10 | 224.10 | 224.10 | 224.10 | +0.629% | 1 | 1,695 | +1.165% |
| 2026-10-05 | 221.30 | 222.70 | 221.30 | 222.70 | -3.593% | 12 | 1,697 | +1.801% |
| 2026-10-02 | 233.51 | 233.52 | 231.00 | 231.00 | -1.198% | 4 | 1,697 | -1.857% |
| 2026-09-29 | 233.80 | 233.80 | 233.80 | 233.80 | +3.920% | 1 | 1,673 | -3.033% |
| 2026-09-25 | 225.02 | 225.02 | 224.98 | 224.98 | -2.564% | 2 | 736 | +0.769% |
| 2026-09-24 | 235.40 | 237.30 | 230.90 | 230.90 | +0.348% | 118 | 672 | -1.815% |
| 2026-09-23 | 228.70 | 231.40 | 228.70 | 230.10 | +0.423% | 17 | 683 | -1.473% |
| 2026-09-21 | 229.00 | 229.13 | 229.00 | 229.13 | -4.170% | 12 | 602 | -1.056% |
| 2026-09-18 | 239.30 | 239.30 | 239.10 | 239.10 | -1.198% | 82 | 674 | -5.182% |
| 2026-09-17 | 242.50 | 242.50 | 242.00 | 242.00 | -4.912% | 3 | 672 | -6.318% |
| 2026-09-15 | 254.50 | 254.50 | 254.50 | 254.50 | +3.329% | 1 | 672 | -10.919% |
| 2026-09-11 | 250.00 | 250.00 | 245.00 | 246.30 | -6.421% | 7 | 675 | -7.954% |
| 2026-09-10 | 263.10 | 263.20 | 263.10 | 263.20 | +9.575% | 2 | 675 | -13.864% |
| 2026-09-04 | 240.20 | 240.20 | 240.20 | 240.20 | -6.573% | 2 | 675 | -5.616% |
| 2026-08-31 | 257.10 | 257.10 | 257.10 | 257.10 | -0.963% | 2 | 675 | -11.820% |
| 2026-08-28 | 260.50 | 260.50 | 259.60 | 259.60 | -4.978% | 5 | 675 | -12.669% |
| 2026-08-26 | 273.20 | 273.20 | 273.20 | 273.20 | -2.114% | 1 | 674 | -17.017% |
| 2026-08-24 | 278.00 | 279.10 | 277.00 | 279.10 | +0.251% | 4 | 674 | -18.771% |
| 2026-08-17 | 278.20 | 278.40 | 278.20 | 278.40 | +1.792% | 2 | 673 | -18.567% |
| 2026-08-10 | 273.50 | 273.50 | 273.50 | 273.50 | -1.156% | 1 | 629 | -17.108% |
| 2026-08-04 | 276.70 | 276.70 | 276.70 | 276.70 | -19.306% | 17 | 646 | -18.066% |
| 2026-07-29 | 342.90 | 342.90 | 342.90 | 342.90 | +0.776% | 1 | 646 | -33.885% |
| 2026-07-24 | 340.26 | 340.26 | 340.26 | 340.26 | +4.262% | 1 | 647 | -33.372% |
| 2026-07-21 | 326.35 | 326.35 | 326.35 | 326.35 | -1.524% | 2 | 647 | -30.532% |
| 2026-07-20 | 331.40 | 331.40 | 331.40 | 331.40 | +4.774% | 1 | 647 | -31.590% |
| 2026-07-10 | 316.30 | 316.30 | 316.30 | 316.30 | -2.497% | 1 | 648 | -28.324% |
| 2026-07-09 | 325.35 | 325.35 | 324.40 | 324.40 | -2.632% | 3 | 645 | -30.114% |
| 2026-07-08 | 333.14 | 333.17 | 333.14 | 333.17 | +1.949% | 4 | 645 | -31.954% |
| 2026-07-06 | 324.10 | 326.80 | 324.10 | 326.80 | -11.268% | 10 | 639 | -30.627% |
| 2026-06-24 | 368.30 | 368.30 | 368.30 | 368.30 | +8.675% | 1 | 640 | -38.444% |
| 2026-06-18 | 338.90 | 338.90 | 338.90 | 338.90 | -5.309% | 1 | 640 | -33.104% |
| 2026-06-17 | 344.60 | 358.60 | 344.60 | 357.90 | +4.445% | 17 | 633 | -36.655% |
| 2026-06-16 | 342.67 | 342.67 | 342.67 | 342.67 | -7.336% | 2 | 633 | -33.840% |
| 2026-06-11 | 369.90 | 370.00 | 369.50 | 369.80 | -8.420% | 80 | 658 | -38.694% |
| 2026-06-10 | 403.80 | 403.80 | 403.80 | 403.80 | +3.379% | 1 | 657 | -43.856% |
| 2026-06-09 | 390.60 | 390.60 | 390.60 | 390.60 | +5.940% | 1 | 662 | -41.959% |
| 2026-06-08 | 363.20 | 368.70 | 363.20 | 368.70 | -5.243% | 12 | 657 | -38.511% |
| 2026-06-05 | 349.90 | 389.10 | 349.90 | 389.10 | +14.813% | 12 | 650 | -41.735% |
| 2026-06-04 | 336.70 | 338.90 | 336.70 | 338.90 | -1.910% | 103 | 649 | -33.104% |
| 2026-06-03 | 345.50 | 345.60 | 345.50 | 345.50 | +2.827% | 54 | 599 | -34.382% |
| 2026-06-02 | 335.80 | 336.00 | 335.80 | 336.00 | -0.665% | 3 | 596 | -32.527% |
| 2026-05-29 | 338.25 | 338.25 | 338.25 | 338.25 | -0.368% | 15 | 604 | -32.976% |
| 2026-05-28 | 342.30 | 342.30 | 339.50 | 339.50 | -2.722% | 151 | 720 | -33.222% |
| 2026-05-27 | 350.10 | 351.64 | 348.30 | 349.00 | +0.172% | 16 | 706 | -35.040% |
| 2026-05-26 | 346.99 | 351.90 | 346.99 | 348.40 | -8.347% | 14 | 693 | -34.928% |
| 2026-05-13 | 383.56 | 383.56 | 380.13 | 380.13 | -3.189% | 2 | 693 | -40.360% |
| 2026-05-08 | 392.65 | 392.65 | 392.65 | 392.65 | -0.673% | 1 | 693 | -42.262% |
| 2026-05-06 | 395.31 | 395.31 | 395.31 | 395.31 | -3.583% | 1 | 693 | -42.650% |
| 2026-05-01 | 410.00 | 410.00 | 410.00 | 410.00 | -2.608% | 1 | 693 | -44.705% |
| 2026-04-30 | 420.98 | 420.98 | 420.98 | 420.98 | -6.366% | 1 | 693 | -46.147% |
| 2026-04-23 | 449.60 | 449.60 | 449.60 | 449.60 | -1.557% | 4 | 697 | -49.575% |
| 2026-04-21 | 456.56 | 456.71 | 456.56 | 456.71 | -11.250% | 10 | 693 | -50.360% |
| 2026-04-13 | 529.81 | 529.81 | 514.60 | 514.60 | -5.378% | 119 | 693 | -55.944% |
| 2026-04-08 | 543.85 | 543.85 | 543.85 | 543.85 | -19.546% | 1 | 640 | -58.314% |
| 2026-03-20 | 675.88 | 675.98 | 675.88 | 675.98 | +6.470% | 2 | 639 | -66.462% |
| 2026-03-19 | 643.48 | 643.77 | 634.90 | 634.90 | +4.683% | 5 | 637 | -64.292% |
| 2026-03-18 | 595.00 | 606.70 | 595.00 | 606.50 | +1.676% | 8 | 634 | -62.620% |
| 2026-03-16 | 598.17 | 598.56 | 596.50 | 596.50 | +1.057% | 3 | 640 | -61.993% |
| 2026-03-06 | 592.91 | 593.46 | 590.26 | 590.26 | +5.405% | 14 | 638 | -61.592% |
| 2026-03-05 | 559.99 | 559.99 | 559.99 | 559.99 | -5.745% | 10 | 647 | -59.515% |
| 2026-03-03 | 596.53 | 596.53 | 593.46 | 594.12 | +7.516% | 4 | 647 | -61.841% |
| 2026-02-27 | 552.59 | 552.59 | 552.59 | 552.59 | +4.657% | 1 | 637 | -58.973% |
| 2026-02-26 | 533.20 | 533.20 | 527.90 | 528.00 | -0.901% | 25 | 636 | -57.062% |
| 2026-02-24 | 532.80 | 532.80 | 532.80 | 532.80 | -4.297% | 94 | 611 | -57.449% |
| 2026-02-23 | 556.72 | 556.72 | 556.72 | 556.72 | +1.425% | 4 | 521 | -59.278% |
| 2026-02-19 | 547.50 | 548.90 | 547.50 | 548.90 | +3.860% | 14 | 517 | -58.697% |
| 2026-02-18 | 528.50 | 528.50 | 528.50 | 528.50 | -2.491% | 4 | 509 | -57.103% |
| 2026-02-13 | 542.00 | 542.00 | 542.00 | 542.00 | -0.184% | 1 | 359 | -58.172% |
| 2026-02-12 | 512.18 | 543.00 | 512.18 | 543.00 | +6.138% | 10 | 359 | -58.249% |
| 2026-02-10 | 511.07 | 511.60 | 511.07 | 511.60 | +1.482% | 3 | 359 | -55.686% |
| 2026-02-09 | 504.13 | 504.13 | 504.13 | 504.13 | -0.334% | 1 | 359 | -55.029% |
| 2026-02-02 | 505.82 | 505.82 | 505.82 | 505.82 | -1.597% | 10 | 359 | -55.180% |
| 2026-01-30 | 514.03 | 514.03 | 514.03 | 514.03 | -0.862% | 10 | 369 | -55.896% |
| 2026-01-29 | 529.00 | 529.20 | 518.30 | 518.50 | +3.576% | 55 | 359 | -56.276% |
| 2026-01-22 | 500.60 | 500.60 | 500.60 | 500.60 | +0.785% | 1 | 170 | -54.712% |
| 2026-01-16 | 497.10 | 497.10 | 495.80 | 496.70 | +0.262% | 6 | 163 | -54.357% |
| 2026-01-15 | 492.00 | 495.80 | 491.20 | 495.40 | -4.712% | 7 | 163 | -54.237% |
| 2026-01-05 | 519.90 | 519.90 | 519.90 | 519.90 | -2.989% | 2 | 157 | -56.394% |
| 2026-01-02 | 535.85 | 535.92 | 535.85 | 535.92 | +1.274% | 2 | 157 | -57.697% |
| 2025-12-31 | 529.18 | 529.18 | 529.18 | 529.18 | +1.512% | 1 | 156 | -57.158% |
| 2025-12-22 | 525.54 | 525.54 | 520.41 | 521.30 | -3.212% | 6 | 106 | -56.511% |
| 2025-12-19 | 538.60 | 538.60 | 538.60 | 538.60 | -1.174% | 1 | 106 | -57.908% |
| 2025-12-15 | 545.00 | 545.00 | 545.00 | 545.00 | +0.061% | 3 | 106 | -58.402% |
| 2025-12-11 | 544.42 | 544.67 | 544.42 | 544.67 | -0.698% | 22 | 106 | -58.377% |
| 2025-12-04 | 544.98 | 548.50 | 544.98 | 548.50 | +0.427% | 17 | 86 | -58.667% |
| 2025-12-03 | 546.17 | 546.37 | 546.17 | 546.17 | -1.904% | 5 | 70 | -58.491% |
| 2025-11-28 | 556.17 | 556.77 | 556.17 | 556.77 | -14.658% | 2 | 70 | -59.281% |
| 2025-11-20 | 649.10 | 652.40 | 649.10 | 652.40 | +15.253% | 11 | 79 | -65.250% |
| 2025-11-13 | 568.19 | 568.19 | 566.06 | 566.06 | -2.769% | 2 | 72 | -59.949% |
| 2025-11-06 | 587.72 | 590.43 | 582.18 | 582.18 | +6.730% | 13 | 72 | -61.058% |
| 2025-10-31 | 545.47 | 545.47 | 545.47 | 545.47 | -6.067% | 1 | 71 | -58.438% |
| 2025-10-15 | 580.70 | 580.70 | 580.70 | 580.70 | +5.428% | 2 | 70 | -60.959% |
| 2025-10-07 | 549.90 | 550.80 | 549.90 | 550.80 | -0.452% | 38 | 30 | -58.840% |
| 2025-10-06 | 553.64 | 553.64 | 553.30 | 553.30 | +0.199% | 9 | 30 | -59.026% |
| 2025-09-23 | 552.20 | 552.20 | 550.60 | 552.20 | -9.213% | 7 | 28 | -58.944% |
| 2025-08-27 | 608.22 | 608.24 | 608.22 | 608.24 | -0.321% | 4 | 27 | -62.727% |
| 2025-08-15 | 610.50 | 610.50 | 610.20 | 610.20 | -9.279% | 14 | 27 | -62.847% |
| 2025-07-22 | 675.81 | 676.05 | 672.61 | 672.61 | +1.492% | 22 | 13 | -66.294% |
| 2025-07-18 | 662.72 | 662.72 | 662.72 | 662.72 | -1.281% | 1 | 2 | -65.791% |
| 2025-07-17 | 677.40 | 677.40 | 671.32 | 671.32 | 0.000% | 3 | 2 | -66.229% |