SPX271217P07050000
SPX Dec 17 2027 7050.00 Put
optionOPRA
EODOct 23, 2026
286.08USD+1.053%(+2.98)3Vol1,223OI
SPX271217P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 286.08 | 286.08 | 286.08 | 286.08 | +1.053% | 3 | 1,220 | 0.000% |
| 2026-10-22 | 283.10 | 283.10 | 283.10 | 283.10 | +10.199% | 1 | 1,220 | +1.053% |
| 2026-10-21 | 256.90 | 256.90 | 256.90 | 256.90 | -2.397% | 18 | 1,202 | +11.359% |
| 2026-10-19 | 263.21 | 263.21 | 263.21 | 263.21 | +3.127% | 2 | 1,200 | +8.689% |
| 2026-10-16 | 255.66 | 255.66 | 255.23 | 255.23 | -5.435% | 152 | 1,121 | +12.087% |
| 2026-10-15 | 269.90 | 269.90 | 269.90 | 269.90 | +2.507% | 263 | 1,003 | +5.995% |
| 2026-10-14 | 253.20 | 264.60 | 253.20 | 263.30 | +6.470% | 75 | 1,031 | +8.652% |
| 2026-10-13 | 247.60 | 247.60 | 247.30 | 247.30 | +0.121% | 93 | 1,162 | +15.681% |
| 2026-10-12 | 248.20 | 248.30 | 246.90 | 247.00 | -1.200% | 239 | 1,100 | +15.822% |
| 2026-10-09 | 251.10 | 251.10 | 249.10 | 250.00 | -4.762% | 10 | 1,098 | +14.432% |
| 2026-10-08 | 262.50 | 262.50 | 262.50 | 262.50 | +3.640% | 2 | 1,096 | +8.983% |
| 2026-10-07 | 253.33 | 253.33 | 253.28 | 253.28 | +2.129% | 2 | 1,096 | +12.950% |
| 2026-10-06 | 247.40 | 248.90 | 247.30 | 248.00 | -3.287% | 84 | 1,144 | +15.355% |
| 2026-10-05 | 256.43 | 256.43 | 256.43 | 256.43 | -3.416% | 1 | 1,143 | +11.563% |
| 2026-09-29 | 265.50 | 265.50 | 265.50 | 265.50 | +0.874% | 3 | 1,043 | +7.751% |
| 2026-09-23 | 263.43 | 263.43 | 263.00 | 263.20 | +2.253% | 5 | 1,047 | +8.693% |
| 2026-09-22 | 258.78 | 258.96 | 257.40 | 257.40 | -9.969% | 99 | 1,030 | +11.142% |
| 2026-09-16 | 285.90 | 285.90 | 285.90 | 285.90 | -3.085% | 101 | 842 | +0.063% |
| 2026-09-15 | 295.00 | 295.00 | 295.00 | 295.00 | +3.691% | 144 | 707 | -3.024% |
| 2026-09-14 | 284.10 | 284.50 | 284.10 | 284.50 | +0.672% | 6 | 709 | +0.555% |
| 2026-09-11 | 282.60 | 282.60 | 282.60 | 282.60 | -6.206% | 69 | 687 | +1.231% |
| 2026-09-10 | 302.10 | 302.10 | 299.41 | 301.30 | +6.882% | 25 | 695 | -5.051% |
| 2026-09-08 | 281.90 | 281.90 | 281.90 | 281.90 | +3.423% | 1 | 695 | +1.483% |
| 2026-09-03 | 281.40 | 281.40 | 272.57 | 272.57 | -9.295% | 4 | 694 | +4.957% |
| 2026-09-01 | 300.50 | 300.50 | 300.50 | 300.50 | +0.347% | 14 | 694 | -4.799% |
| 2026-08-28 | 300.09 | 300.09 | 299.46 | 299.46 | +0.386% | 4 | 696 | -4.468% |
| 2026-08-27 | 298.08 | 298.31 | 298.08 | 298.31 | -3.428% | 2 | 696 | -4.100% |
| 2026-08-26 | 308.90 | 308.90 | 308.90 | 308.90 | -2.953% | 1 | 696 | -7.388% |
| 2026-08-24 | 319.40 | 319.40 | 316.00 | 318.30 | +1.112% | 5 | 647 | -10.123% |
| 2026-08-21 | 314.80 | 314.80 | 314.80 | 314.80 | -2.236% | 1 | 646 | -9.123% |
| 2026-08-20 | 322.00 | 322.00 | 322.00 | 322.00 | +0.290% | 71 | 601 | -11.155% |
| 2026-08-18 | 321.07 | 321.07 | 321.07 | 321.07 | +1.540% | 20 | 601 | -10.898% |
| 2026-08-17 | 316.20 | 316.20 | 316.20 | 316.20 | +0.381% | 1 | 601 | -9.526% |
| 2026-08-04 | 315.00 | 315.00 | 315.00 | 315.00 | -15.820% | 2 | 603 | -9.181% |
| 2026-07-31 | 377.00 | 377.00 | 374.20 | 374.20 | -5.054% | 8 | 603 | -23.549% |
| 2026-07-27 | 394.12 | 394.12 | 394.12 | 394.12 | +5.015% | 1 | 603 | -27.413% |
| 2026-07-20 | 375.30 | 375.30 | 375.30 | 375.30 | +2.150% | 2 | 603 | -23.773% |
| 2026-07-09 | 366.40 | 367.40 | 366.40 | 367.40 | -2.907% | 4 | 601 | -22.134% |
| 2026-07-01 | 378.40 | 378.40 | 378.40 | 378.40 | -7.391% | 1 | 600 | -24.397% |
| 2026-06-26 | 413.36 | 413.36 | 408.60 | 408.60 | +0.221% | 15 | 601 | -29.985% |
| 2026-06-25 | 411.40 | 411.40 | 405.80 | 407.70 | -1.821% | 28 | 601 | -29.831% |
| 2026-06-23 | 412.40 | 415.26 | 412.40 | 415.26 | +7.219% | 9 | 594 | -31.108% |
| 2026-06-22 | 387.30 | 387.30 | 387.30 | 387.30 | -0.516% | 1 | 593 | -26.135% |
| 2026-06-17 | 389.31 | 389.31 | 389.31 | 389.31 | +0.524% | 1 | 593 | -26.516% |
| 2026-06-16 | 387.28 | 387.28 | 387.28 | 387.28 | +2.509% | 2 | 591 | -26.131% |
| 2026-06-15 | 377.80 | 377.80 | 377.80 | 377.80 | -8.381% | 1 | 591 | -24.277% |
| 2026-06-12 | 412.24 | 412.36 | 412.24 | 412.36 | -9.523% | 8 | 595 | -30.624% |
| 2026-06-11 | 455.76 | 455.76 | 455.76 | 455.76 | +3.676% | 1 | 596 | -37.230% |
| 2026-06-09 | 404.58 | 439.60 | 404.58 | 439.60 | +7.343% | 21 | 596 | -34.923% |
| 2026-06-08 | 407.87 | 409.53 | 406.95 | 409.53 | -4.069% | 14 | 599 | -30.144% |
| 2026-06-05 | 426.90 | 426.90 | 426.90 | 426.90 | +12.996% | 1 | 598 | -32.987% |
| 2026-05-29 | 377.50 | 377.80 | 377.50 | 377.80 | -7.099% | 2 | 598 | -24.277% |
| 2026-05-21 | 406.67 | 406.67 | 406.67 | 406.67 | -2.219% | 1 | 597 | -29.653% |
| 2026-05-20 | 416.10 | 416.10 | 415.90 | 415.90 | +1.094% | 3 | 594 | -31.214% |
| 2026-05-14 | 411.40 | 411.40 | 411.40 | 411.40 | -3.164% | 1 | 593 | -30.462% |
| 2026-05-13 | 424.84 | 424.84 | 424.84 | 424.84 | -4.968% | 1 | 593 | -32.662% |
| 2026-05-06 | 447.05 | 447.05 | 447.05 | 447.05 | -11.328% | 1 | 519 | -36.007% |
| 2026-04-29 | 502.64 | 504.16 | 499.56 | 504.16 | -0.305% | 16 | 505 | -43.256% |
| 2026-04-22 | 505.70 | 505.70 | 505.70 | 505.70 | -1.770% | 2 | 504 | -43.429% |
| 2026-04-21 | 514.81 | 514.81 | 514.81 | 514.81 | +0.167% | 1 | 505 | -44.430% |
| 2026-04-20 | 513.22 | 513.95 | 511.01 | 513.95 | +1.611% | 17 | 505 | -44.337% |
| 2026-04-17 | 508.10 | 508.10 | 505.80 | 505.80 | -15.468% | 23 | 503 | -43.440% |
| 2026-04-10 | 598.35 | 598.35 | 598.35 | 598.35 | -2.014% | 1 | 510 | -52.189% |
| 2026-04-08 | 614.40 | 618.97 | 610.65 | 610.65 | -22.279% | 12 | 509 | -53.152% |
| 2026-03-31 | 786.07 | 786.07 | 785.70 | 785.70 | -3.701% | 4 | 508 | -63.589% |
| 2026-03-30 | 813.86 | 815.90 | 813.86 | 815.90 | +20.127% | 3 | 506 | -64.937% |
| 2026-03-18 | 679.20 | 679.20 | 679.20 | 679.20 | +1.601% | 1 | 506 | -57.880% |
| 2026-03-12 | 669.52 | 674.85 | 668.50 | 668.50 | +8.625% | 15 | 505 | -57.206% |
| 2026-03-10 | 615.42 | 615.42 | 615.42 | 615.42 | -9.083% | 2 | 506 | -53.515% |
| 2026-03-06 | 674.07 | 676.90 | 673.53 | 676.90 | +8.333% | 4 | 506 | -57.737% |
| 2026-03-03 | 665.73 | 669.60 | 622.38 | 624.83 | +2.111% | 365 | 504 | -54.215% |
| 2026-02-27 | 611.91 | 611.91 | 611.91 | 611.91 | +2.102% | 20 | 308 | -53.248% |
| 2026-02-26 | 599.31 | 599.31 | 599.31 | 599.31 | +2.692% | 2 | 328 | -52.265% |
| 2026-02-25 | 583.60 | 583.60 | 583.60 | 583.60 | -2.814% | 1 | 328 | -50.980% |
| 2026-02-23 | 600.50 | 600.50 | 600.50 | 600.50 | +4.500% | 2 | 328 | -52.360% |
| 2026-02-11 | 574.64 | 574.64 | 574.64 | 574.64 | -0.355% | 1 | 328 | -50.216% |
| 2026-02-06 | 576.69 | 576.69 | 576.69 | 576.69 | -5.290% | 1 | 327 | -50.393% |
| 2026-02-04 | 608.17 | 608.90 | 608.17 | 608.90 | +7.502% | 4 | 326 | -53.017% |
| 2026-02-02 | 566.41 | 566.41 | 566.41 | 566.41 | -1.526% | 10 | 324 | -49.492% |
| 2026-01-30 | 575.19 | 575.19 | 575.19 | 575.19 | +0.663% | 10 | 326 | -50.263% |
| 2026-01-29 | 570.20 | 571.40 | 570.20 | 571.40 | +1.872% | 3 | 316 | -49.933% |
| 2026-01-23 | 560.00 | 561.40 | 560.00 | 560.90 | -0.196% | 6 | 314 | -48.996% |
| 2026-01-22 | 560.40 | 562.00 | 560.30 | 562.00 | -6.877% | 35 | 308 | -49.096% |
| 2026-01-21 | 603.50 | 603.50 | 603.50 | 603.50 | +7.405% | 1 | 292 | -52.597% |
| 2026-01-13 | 558.34 | 561.89 | 558.34 | 561.89 | -3.535% | 5 | 291 | -49.086% |
| 2026-01-05 | 578.70 | 582.48 | 578.70 | 582.48 | -2.823% | 41 | 291 | -50.886% |
| 2026-01-02 | 599.40 | 599.40 | 599.40 | 599.40 | +2.043% | 1 | 273 | -52.272% |
| 2025-12-31 | 587.40 | 587.40 | 587.40 | 587.40 | +1.845% | 1 | 272 | -51.297% |
| 2025-12-30 | 576.76 | 576.76 | 576.76 | 576.76 | -5.912% | 17 | 272 | -50.399% |
| 2025-12-15 | 613.00 | 613.00 | 613.00 | 613.00 | +0.147% | 1 | 255 | -53.331% |
| 2025-12-10 | 612.10 | 612.10 | 612.10 | 612.10 | -0.520% | 2 | 255 | -53.263% |
| 2025-12-03 | 615.30 | 615.30 | 615.30 | 615.30 | -1.473% | 1 | 255 | -53.506% |
| 2025-12-01 | 624.50 | 624.50 | 624.50 | 624.50 | -1.124% | 2 | 255 | -54.191% |
| 2025-11-26 | 631.00 | 631.60 | 631.00 | 631.60 | +2.925% | 8 | 249 | -54.706% |
| 2025-11-05 | 613.65 | 613.65 | 613.65 | 613.65 | +0.863% | 1 | 164 | -53.381% |
| 2025-11-03 | 607.09 | 608.41 | 606.80 | 608.40 | +2.991% | 96 | 146 | -52.978% |
| 2025-10-28 | 590.73 | 590.73 | 590.73 | 590.73 | -3.821% | 11 | 146 | -51.572% |
| 2025-10-07 | 614.20 | 614.20 | 614.20 | 614.20 | -0.518% | 4 | 10 | -53.422% |
| 2025-09-23 | 617.30 | 617.40 | 617.30 | 617.40 | -14.043% | 7 | 10 | -53.664% |
| 2025-09-02 | 718.27 | 718.27 | 718.27 | 718.27 | +4.628% | 1 | 5 | -60.171% |
| 2025-08-15 | 686.50 | 686.50 | 686.50 | 686.50 | -7.726% | 1 | 4 | -58.328% |
| 2025-07-23 | 744.14 | 744.14 | 743.98 | 743.98 | -0.949% | 2 | 3 | -61.547% |
| 2025-07-22 | 751.24 | 751.24 | 751.11 | 751.11 | -2.485% | 2 | 2 | -61.912% |
| 2025-07-16 | 770.34 | 770.34 | 770.25 | 770.25 | 0.000% | 2 | 1 | -62.859% |