SPX271217P06950000
SPX Dec 17 2027 6950.00 Put
optionOPRA
EODOct 28, 2026
243.50USD-2.327%(-5.80)10Vol494OI
SPX271217P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 242.60 | 243.50 | 242.60 | 243.50 | -2.327% | 10 | 493 | 0.000% |
| 2026-10-27 | 248.30 | 249.30 | 248.30 | 249.30 | -1.533% | 5 | 493 | -2.327% |
| 2026-10-26 | 253.20 | 253.20 | 253.18 | 253.18 | +6.244% | 2 | 494 | -3.823% |
| 2026-10-21 | 238.10 | 238.30 | 237.70 | 238.30 | -2.933% | 5 | 494 | +2.182% |
| 2026-10-20 | 241.46 | 245.60 | 241.46 | 245.50 | +0.118% | 6 | 495 | -0.815% |
| 2026-10-19 | 245.21 | 245.21 | 245.21 | 245.21 | -7.527% | 2 | 495 | -0.697% |
| 2026-10-16 | 265.17 | 265.17 | 265.17 | 265.17 | +10.996% | 1 | 495 | -8.172% |
| 2026-10-15 | 238.80 | 238.90 | 238.00 | 238.90 | -2.688% | 5 | 494 | +1.925% |
| 2026-10-14 | 245.50 | 245.50 | 245.50 | 245.50 | +6.415% | 1 | 494 | -0.815% |
| 2026-10-13 | 230.90 | 230.90 | 230.70 | 230.70 | +0.217% | 2 | 493 | +5.548% |
| 2026-10-12 | 231.60 | 231.60 | 230.20 | 230.20 | -0.776% | 15 | 493 | +5.778% |
| 2026-10-09 | 234.30 | 234.30 | 232.00 | 232.00 | +0.346% | 9 | 501 | +4.957% |
| 2026-10-06 | 231.20 | 231.20 | 231.20 | 231.20 | -10.526% | 8 | 493 | +5.320% |
| 2026-10-01 | 256.70 | 258.40 | 256.70 | 258.40 | +1.493% | 6 | 491 | -5.766% |
| 2026-09-30 | 253.30 | 254.60 | 252.70 | 254.60 | +1.596% | 5 | 488 | -4.360% |
| 2026-09-29 | 250.60 | 250.60 | 250.60 | 250.60 | +1.130% | 1 | 488 | -2.833% |
| 2026-09-28 | 248.90 | 248.90 | 247.60 | 247.80 | +2.609% | 5 | 487 | -1.735% |
| 2026-09-25 | 240.40 | 241.50 | 239.90 | 241.50 | -3.206% | 5 | 487 | +0.828% |
| 2026-09-24 | 247.50 | 249.50 | 247.50 | 249.50 | -0.359% | 50 | 465 | -2.405% |
| 2026-09-23 | 244.00 | 250.40 | 243.90 | 250.40 | +3.956% | 21 | 462 | -2.756% |
| 2026-09-22 | 240.94 | 240.94 | 240.87 | 240.87 | -8.689% | 2 | 462 | +1.092% |
| 2026-09-17 | 263.79 | 263.79 | 263.79 | 263.79 | -0.381% | 15 | 453 | -7.692% |
| 2026-09-14 | 265.00 | 265.00 | 264.80 | 264.80 | +0.838% | 8 | 453 | -8.044% |
| 2026-09-11 | 262.60 | 262.60 | 262.60 | 262.60 | +3.069% | 1 | 453 | -7.273% |
| 2026-09-04 | 254.78 | 254.78 | 254.78 | 254.78 | -9.460% | 30 | 453 | -4.427% |
| 2026-09-01 | 281.40 | 281.40 | 281.40 | 281.40 | -5.189% | 3 | 450 | -13.468% |
| 2026-08-24 | 297.44 | 297.44 | 295.60 | 296.80 | +0.101% | 6 | 450 | -17.958% |
| 2026-08-21 | 296.50 | 296.50 | 296.50 | 296.50 | -0.067% | 4 | 446 | -17.875% |
| 2026-08-17 | 296.70 | 296.70 | 296.70 | 296.70 | +1.311% | 1 | 399 | -17.931% |
| 2026-08-12 | 293.03 | 293.03 | 292.86 | 292.86 | -0.085% | 2 | 399 | -16.854% |
| 2026-08-05 | 293.10 | 293.23 | 293.10 | 293.11 | -0.708% | 3 | 411 | -16.925% |
| 2026-08-04 | 296.35 | 296.35 | 294.50 | 295.20 | -11.298% | 17 | 397 | -17.514% |
| 2026-07-31 | 333.80 | 333.80 | 332.80 | 332.80 | -14.841% | 4 | 393 | -26.833% |
| 2026-07-29 | 359.20 | 390.80 | 359.20 | 390.80 | +10.960% | 4 | 394 | -37.692% |
| 2026-07-20 | 352.50 | 352.50 | 352.20 | 352.20 | -0.677% | 2 | 394 | -30.863% |
| 2026-07-08 | 354.70 | 354.70 | 354.60 | 354.60 | +2.161% | 2 | 396 | -31.331% |
| 2026-07-07 | 347.10 | 347.10 | 347.10 | 347.10 | -3.957% | 2 | 394 | -29.847% |
| 2026-07-02 | 361.40 | 361.40 | 361.40 | 361.40 | +1.517% | 1 | 393 | -32.623% |
| 2026-07-01 | 351.90 | 356.00 | 351.90 | 356.00 | -7.412% | 14 | 380 | -31.601% |
| 2026-06-26 | 386.00 | 386.00 | 383.70 | 384.50 | +5.083% | 37 | 359 | -36.671% |
| 2026-06-22 | 365.90 | 365.90 | 365.90 | 365.90 | -3.456% | 6 | 353 | -33.452% |
| 2026-06-17 | 366.27 | 379.00 | 366.27 | 379.00 | +4.112% | 2 | 353 | -35.752% |
| 2026-06-16 | 364.03 | 364.03 | 364.03 | 364.03 | +1.949% | 2 | 353 | -33.110% |
| 2026-06-15 | 357.25 | 357.25 | 357.07 | 357.07 | -8.295% | 2 | 353 | -31.806% |
| 2026-06-12 | 389.33 | 389.37 | 389.33 | 389.37 | -2.119% | 8 | 353 | -37.463% |
| 2026-06-11 | 397.80 | 397.80 | 397.80 | 397.80 | -8.129% | 2 | 351 | -38.788% |
| 2026-06-10 | 430.00 | 433.00 | 430.00 | 433.00 | -1.474% | 4 | 351 | -43.764% |
| 2026-06-09 | 413.00 | 439.48 | 412.50 | 439.48 | +13.617% | 4 | 353 | -44.594% |
| 2026-06-08 | 379.06 | 387.82 | 378.57 | 386.81 | +3.564% | 50 | 333 | -37.049% |
| 2026-06-05 | 373.70 | 373.70 | 373.50 | 373.50 | +5.004% | 2 | 331 | -34.806% |
| 2026-05-29 | 357.43 | 357.43 | 355.70 | 355.70 | -4.520% | 3 | 331 | -31.543% |
| 2026-05-22 | 372.54 | 372.54 | 372.54 | 372.54 | -5.948% | 1 | 332 | -34.638% |
| 2026-05-21 | 396.23 | 396.23 | 396.10 | 396.10 | -1.487% | 8 | 332 | -38.526% |
| 2026-05-19 | 402.08 | 402.08 | 402.08 | 402.08 | +0.219% | 2 | 330 | -39.440% |
| 2026-05-13 | 402.84 | 402.84 | 400.00 | 401.20 | -3.045% | 7 | 333 | -39.307% |
| 2026-05-12 | 413.80 | 413.80 | 413.80 | 413.80 | +0.681% | 1 | 333 | -41.155% |
| 2026-05-11 | 411.00 | 411.00 | 411.00 | 411.00 | -13.746% | 1 | 333 | -40.754% |
| 2026-04-22 | 476.10 | 476.50 | 475.00 | 476.50 | -3.660% | 18 | 233 | -48.898% |
| 2026-04-21 | 475.00 | 494.60 | 475.00 | 494.60 | +2.264% | 12 | 223 | -50.768% |
| 2026-04-20 | 483.13 | 483.65 | 483.13 | 483.65 | +0.865% | 12 | 223 | -49.654% |
| 2026-04-17 | 473.68 | 479.50 | 473.68 | 479.50 | -3.618% | 7 | 229 | -49.218% |
| 2026-04-16 | 497.50 | 497.50 | 497.50 | 497.50 | -0.896% | 2 | 231 | -51.055% |
| 2026-04-15 | 507.87 | 512.10 | 502.00 | 502.00 | -2.896% | 5 | 231 | -51.494% |
| 2026-04-14 | 516.97 | 516.97 | 516.97 | 516.97 | -6.287% | 51 | 230 | -52.899% |
| 2026-04-13 | 551.65 | 551.65 | 551.65 | 551.65 | -2.016% | 1 | 179 | -55.860% |
| 2026-04-09 | 580.40 | 580.40 | 563.00 | 563.00 | -2.211% | 7 | 179 | -56.750% |
| 2026-04-08 | 580.33 | 580.45 | 575.73 | 575.73 | -18.713% | 9 | 185 | -57.706% |
| 2026-03-31 | 742.70 | 742.70 | 708.27 | 708.27 | +5.069% | 15 | 194 | -65.620% |
| 2026-03-19 | 683.06 | 683.06 | 674.10 | 674.10 | +4.658% | 3 | 179 | -63.878% |
| 2026-03-18 | 640.90 | 644.10 | 640.90 | 644.10 | +2.028% | 3 | 179 | -62.195% |
| 2026-03-16 | 631.30 | 631.30 | 631.30 | 631.30 | -3.407% | 1 | 179 | -61.429% |
| 2026-03-13 | 653.57 | 653.57 | 653.57 | 653.57 | +8.153% | 2 | 179 | -62.743% |
| 2026-03-11 | 604.30 | 604.30 | 604.30 | 604.30 | +2.912% | 1 | 179 | -59.705% |
| 2026-03-10 | 587.20 | 587.20 | 587.20 | 587.20 | -6.322% | 3 | 179 | -58.532% |
| 2026-03-06 | 626.62 | 626.83 | 626.40 | 626.83 | +8.074% | 100 | 176 | -61.154% |
| 2026-03-05 | 580.00 | 580.00 | 580.00 | 580.00 | +3.571% | 1 | 146 | -58.017% |
| 2026-03-04 | 581.70 | 581.70 | 560.00 | 560.00 | -5.327% | 3 | 146 | -56.518% |
| 2026-03-03 | 616.00 | 616.00 | 591.26 | 591.51 | +3.774% | 5 | 143 | -58.834% |
| 2026-03-02 | 570.00 | 570.00 | 570.00 | 570.00 | -2.062% | 1 | 143 | -57.281% |
| 2026-02-27 | 585.00 | 585.00 | 582.00 | 582.00 | +5.473% | 2 | 143 | -58.162% |
| 2026-02-25 | 550.00 | 551.80 | 550.00 | 551.80 | -2.336% | 2 | 142 | -55.872% |
| 2026-02-23 | 565.00 | 565.00 | 565.00 | 565.00 | +1.802% | 1 | 142 | -56.903% |
| 2026-02-20 | 555.00 | 555.00 | 555.00 | 555.00 | -7.869% | 1 | 142 | -56.126% |
| 2026-02-17 | 602.40 | 602.40 | 602.40 | 602.40 | +5.462% | 2 | 141 | -59.578% |
| 2026-02-12 | 570.70 | 571.20 | 570.70 | 571.20 | +7.896% | 2 | 139 | -57.370% |
| 2026-01-23 | 538.60 | 538.60 | 528.90 | 529.40 | +0.296% | 14 | 141 | -54.005% |
| 2026-01-16 | 529.45 | 529.45 | 527.84 | 527.84 | +1.255% | 2 | 143 | -53.869% |
| 2026-01-15 | 519.30 | 522.30 | 519.30 | 521.30 | -4.657% | 21 | 143 | -53.290% |
| 2026-01-14 | 546.76 | 546.76 | 546.76 | 546.76 | +0.053% | 1 | 122 | -55.465% |
| 2026-01-08 | 546.47 | 546.47 | 546.47 | 546.47 | +2.049% | 1 | 121 | -55.441% |
| 2026-01-07 | 535.50 | 535.50 | 535.50 | 535.50 | -2.689% | 1 | 120 | -54.528% |
| 2026-01-05 | 546.89 | 550.30 | 546.12 | 550.30 | -2.849% | 3 | 120 | -55.751% |
| 2026-01-02 | 566.44 | 566.44 | 566.44 | 566.44 | +5.149% | 1 | 120 | -57.012% |
| 2025-12-26 | 538.70 | 538.70 | 538.70 | 538.70 | -10.551% | 1 | 120 | -54.799% |
| 2025-12-16 | 597.51 | 602.24 | 597.51 | 602.24 | +4.626% | 2 | 120 | -59.568% |
| 2025-12-04 | 575.61 | 575.61 | 575.61 | 575.61 | -4.033% | 1 | 119 | -57.697% |
| 2025-11-26 | 599.80 | 599.80 | 599.80 | 599.80 | -3.569% | 1 | 117 | -59.403% |
| 2025-11-17 | 622.00 | 622.00 | 622.00 | 622.00 | +5.746% | 2 | 117 | -60.852% |
| 2025-11-10 | 588.20 | 588.20 | 588.20 | 588.20 | +1.524% | 1 | 115 | -58.603% |
| 2025-11-03 | 575.95 | 579.37 | 575.95 | 579.37 | -4.125% | 2 | 114 | -57.972% |
| 2025-10-22 | 604.30 | 604.30 | 604.30 | 604.30 | +2.060% | 2 | 114 | -59.705% |
| 2025-10-08 | 592.10 | 592.10 | 592.10 | 592.10 | +1.683% | 1 | 112 | -58.875% |
| 2025-10-07 | 581.00 | 582.30 | 581.00 | 582.30 | -0.308% | 52 | 59 | -58.183% |
| 2025-10-06 | 594.70 | 594.70 | 584.10 | 584.10 | +0.034% | 45 | 59 | -58.312% |
| 2025-09-23 | 584.40 | 584.40 | 583.20 | 583.90 | +0.309% | 6 | 22 | -58.298% |
| 2025-09-22 | 582.00 | 582.10 | 582.00 | 582.10 | -10.073% | 4 | 21 | -58.169% |
| 2025-08-15 | 647.50 | 647.50 | 647.30 | 647.30 | -3.887% | 4 | 23 | -62.382% |
| 2025-07-25 | 673.69 | 673.69 | 673.48 | 673.48 | -0.036% | 2 | 19 | -63.845% |
| 2025-07-24 | 672.40 | 673.72 | 672.40 | 673.72 | -5.044% | 4 | 18 | -63.857% |
| 2025-07-22 | 709.49 | 709.51 | 709.33 | 709.51 | -2.868% | 22 | 16 | -65.681% |
| 2025-07-16 | 730.69 | 730.69 | 730.46 | 730.46 | -18.533% | 2 | 5 | -66.665% |
| 2025-05-14 | 896.63 | 896.63 | 896.63 | 896.63 | 0.000% | 4 | 4 | -72.843% |