SPX271217P07100000
SPX Dec 17 2027 7100.00 Put
optionOPRA
EODOct 28, 2026
269.50USD-2.213%(-6.10)401Vol4,891OI
SPX271217P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 269.50 | 269.50 | 269.50 | 269.50 | -2.213% | 401 | 4,491 | 0.000% |
| 2026-10-27 | 275.60 | 275.60 | 275.60 | 275.60 | -5.357% | 1 | 4,491 | -2.213% |
| 2026-10-26 | 291.17 | 291.20 | 291.17 | 291.20 | +4.112% | 4 | 4,491 | -7.452% |
| 2026-10-22 | 279.70 | 279.70 | 279.70 | 279.70 | +5.535% | 150 | 4,341 | -3.647% |
| 2026-10-21 | 264.50 | 265.03 | 262.52 | 265.03 | -2.058% | 331 | 4,207 | +1.687% |
| 2026-10-20 | 270.60 | 270.60 | 270.60 | 270.60 | -1.284% | 201 | 4,067 | -0.407% |
| 2026-10-19 | 274.12 | 274.12 | 274.12 | 274.12 | -7.185% | 48 | 4,025 | -1.685% |
| 2026-10-16 | 288.90 | 295.34 | 288.90 | 295.34 | +8.649% | 6 | 3,988 | -8.749% |
| 2026-10-15 | 271.23 | 271.83 | 270.55 | 271.83 | -0.647% | 78 | 4,062 | -0.857% |
| 2026-10-14 | 272.10 | 277.17 | 269.16 | 273.60 | +6.959% | 18 | 4,062 | -1.499% |
| 2026-10-13 | 255.83 | 255.83 | 255.80 | 255.80 | 0.000% | 2 | 4,062 | +5.356% |
| 2026-10-12 | 256.00 | 257.00 | 255.80 | 255.80 | -4.506% | 118 | 4,088 | +5.356% |
| 2026-10-07 | 264.77 | 267.87 | 264.77 | 267.87 | +4.392% | 2 | 4,088 | +0.609% |
| 2026-10-06 | 255.60 | 257.12 | 255.60 | 256.60 | -8.029% | 21 | 4,099 | +5.027% |
| 2026-10-02 | 279.00 | 279.00 | 279.00 | 279.00 | -2.208% | 4 | 4,057 | -3.405% |
| 2026-10-01 | 294.37 | 294.37 | 285.30 | 285.30 | +4.193% | 39 | 4,056 | -5.538% |
| 2026-09-30 | 273.72 | 273.89 | 273.72 | 273.82 | +0.400% | 27 | 4,043 | -1.578% |
| 2026-09-28 | 272.73 | 272.73 | 272.73 | 272.73 | +2.108% | 1 | 3,986 | -1.184% |
| 2026-09-25 | 272.15 | 272.15 | 266.79 | 267.10 | -4.607% | 4 | 3,987 | +0.899% |
| 2026-09-24 | 280.00 | 280.00 | 280.00 | 280.00 | +1.670% | 2 | 3,985 | -3.750% |
| 2026-09-23 | 272.80 | 275.40 | 272.80 | 275.40 | +2.608% | 5 | 3,980 | -2.142% |
| 2026-09-22 | 268.40 | 268.40 | 268.40 | 268.40 | -2.584% | 2 | 3,980 | +0.410% |
| 2026-09-21 | 275.65 | 275.67 | 275.17 | 275.52 | -4.615% | 70 | 3,965 | -2.185% |
| 2026-09-18 | 287.52 | 293.01 | 287.52 | 288.85 | -2.711% | 37 | 3,965 | -6.699% |
| 2026-09-16 | 296.90 | 296.90 | 296.90 | 296.90 | -1.819% | 1,026 | 4,384 | -9.229% |
| 2026-09-15 | 304.88 | 304.88 | 302.40 | 302.40 | -0.264% | 1,021 | 3,718 | -10.880% |
| 2026-09-14 | 303.20 | 303.20 | 303.20 | 303.20 | +2.996% | 2 | 3,707 | -11.115% |
| 2026-09-11 | 293.92 | 294.38 | 293.92 | 294.38 | -5.587% | 175 | 3,557 | -8.452% |
| 2026-09-10 | 310.50 | 311.80 | 310.50 | 311.80 | +5.946% | 17 | 3,550 | -13.566% |
| 2026-09-08 | 292.07 | 294.30 | 291.23 | 294.30 | +3.336% | 3 | 3,500 | -8.427% |
| 2026-09-04 | 284.80 | 284.80 | 284.80 | 284.80 | -1.296% | 126 | 3,424 | -5.372% |
| 2026-09-03 | 288.54 | 288.54 | 288.54 | 288.54 | -7.785% | 1 | 3,425 | -6.599% |
| 2026-09-01 | 309.10 | 312.90 | 309.10 | 312.90 | +3.541% | 101 | 3,188 | -13.870% |
| 2026-08-31 | 306.99 | 306.99 | 302.20 | 302.20 | -2.595% | 2 | 3,349 | -10.821% |
| 2026-08-28 | 306.29 | 310.46 | 306.15 | 310.25 | -0.449% | 1,059 | 2,899 | -13.135% |
| 2026-08-27 | 309.27 | 311.65 | 309.27 | 311.65 | -4.531% | 3 | 2,897 | -13.525% |
| 2026-08-25 | 325.99 | 326.44 | 325.99 | 326.44 | -0.657% | 101 | 2,799 | -17.443% |
| 2026-08-24 | 326.10 | 328.80 | 325.80 | 328.60 | +0.612% | 7 | 2,792 | -17.985% |
| 2026-08-21 | 326.84 | 327.39 | 326.60 | 326.60 | +0.965% | 13 | 2,779 | -17.483% |
| 2026-08-17 | 323.48 | 323.48 | 323.48 | 323.48 | +0.025% | 1 | 2,777 | -16.687% |
| 2026-08-12 | 323.40 | 323.40 | 323.40 | 323.40 | -0.676% | 1 | 2,777 | -16.667% |
| 2026-08-05 | 320.24 | 325.60 | 320.24 | 325.60 | -0.132% | 41 | 2,589 | -17.230% |
| 2026-08-04 | 325.50 | 326.11 | 325.50 | 326.03 | -13.221% | 3 | 2,588 | -17.339% |
| 2026-07-31 | 375.70 | 375.70 | 375.70 | 375.70 | -7.806% | 10 | 2,588 | -28.267% |
| 2026-07-27 | 407.51 | 407.51 | 407.51 | 407.51 | -0.120% | 4 | 2,588 | -33.867% |
| 2026-07-24 | 408.00 | 408.00 | 408.00 | 408.00 | -1.211% | 21 | 2,568 | -33.946% |
| 2026-07-23 | 404.00 | 413.00 | 404.00 | 413.00 | +8.782% | 2 | 2,566 | -34.746% |
| 2026-07-22 | 383.50 | 383.50 | 379.66 | 379.66 | -7.400% | 8 | 2,574 | -29.015% |
| 2026-07-17 | 410.00 | 410.00 | 410.00 | 410.00 | +7.499% | 1 | 2,508 | -34.268% |
| 2026-07-14 | 377.60 | 381.40 | 377.30 | 381.40 | -0.646% | 14 | 2,508 | -29.339% |
| 2026-07-13 | 383.88 | 383.88 | 383.88 | 383.88 | +0.891% | 1 | 2,507 | -29.796% |
| 2026-07-10 | 380.49 | 380.49 | 380.49 | 380.49 | +0.393% | 1 | 2,507 | -29.170% |
| 2026-07-09 | 378.70 | 379.00 | 378.70 | 379.00 | -2.646% | 4 | 2,509 | -28.892% |
| 2026-07-08 | 391.08 | 391.08 | 389.30 | 389.30 | +1.064% | 2 | 2,509 | -30.773% |
| 2026-07-07 | 387.65 | 387.65 | 385.00 | 385.20 | +1.529% | 444 | 2,627 | -30.036% |
| 2026-07-06 | 379.00 | 379.40 | 378.90 | 379.40 | -10.137% | 4 | 2,627 | -28.967% |
| 2026-06-26 | 422.98 | 429.40 | 422.20 | 422.20 | -0.142% | 4 | 2,597 | -36.168% |
| 2026-06-25 | 424.10 | 424.10 | 422.80 | 422.80 | +0.571% | 98 | 2,467 | -36.258% |
| 2026-06-17 | 401.18 | 420.40 | 401.18 | 420.40 | +5.324% | 4 | 2,320 | -35.894% |
| 2026-06-16 | 399.15 | 399.15 | 399.15 | 399.15 | +2.346% | 2 | 2,285 | -32.482% |
| 2026-06-15 | 390.00 | 390.00 | 390.00 | 390.00 | -16.147% | 38 | 2,321 | -30.897% |
| 2026-06-11 | 457.91 | 469.46 | 457.91 | 465.10 | -0.349% | 6 | 2,316 | -42.055% |
| 2026-06-09 | 466.73 | 466.73 | 466.73 | 466.73 | +6.172% | 2 | 2,316 | -42.258% |
| 2026-06-05 | 430.76 | 439.60 | 430.76 | 439.60 | +12.203% | 2 | 2,315 | -38.694% |
| 2026-06-04 | 395.42 | 395.42 | 390.07 | 391.79 | -1.600% | 17 | 2,318 | -31.213% |
| 2026-06-03 | 399.15 | 399.27 | 397.83 | 398.16 | +1.972% | 20 | 2,318 | -32.314% |
| 2026-06-02 | 391.87 | 392.02 | 390.01 | 390.46 | +0.850% | 22 | 2,318 | -30.979% |
| 2026-06-01 | 391.76 | 391.76 | 385.38 | 387.17 | -0.470% | 36 | 2,315 | -30.392% |
| 2026-05-29 | 390.32 | 390.32 | 388.43 | 389.00 | -1.624% | 21 | 2,299 | -30.720% |
| 2026-05-28 | 397.38 | 397.38 | 395.42 | 395.42 | -8.789% | 127 | 2,175 | -31.845% |
| 2026-05-21 | 433.45 | 433.52 | 433.45 | 433.52 | +0.236% | 8 | 2,025 | -37.834% |
| 2026-05-20 | 434.77 | 434.77 | 432.50 | 432.50 | -1.138% | 12 | 2,013 | -37.688% |
| 2026-05-19 | 437.42 | 437.48 | 437.42 | 437.48 | +0.918% | 2 | 2,013 | -38.397% |
| 2026-05-14 | 435.38 | 435.38 | 433.50 | 433.50 | -1.208% | 233 | 1,853 | -37.832% |
| 2026-05-13 | 438.90 | 438.90 | 438.80 | 438.80 | -5.108% | 3 | 1,853 | -38.582% |
| 2026-05-12 | 462.42 | 462.42 | 462.42 | 462.42 | +2.925% | 3 | 1,853 | -41.720% |
| 2026-05-08 | 449.28 | 449.28 | 449.28 | 449.28 | -2.942% | 155 | 1,758 | -40.015% |
| 2026-05-07 | 462.90 | 462.90 | 462.90 | 462.90 | -2.974% | 1 | 1,758 | -41.780% |
| 2026-05-05 | 479.05 | 479.05 | 477.09 | 477.09 | -2.807% | 302 | 1,456 | -43.512% |
| 2026-05-04 | 479.89 | 490.87 | 479.89 | 490.87 | +2.050% | 9 | 1,455 | -45.097% |
| 2026-05-01 | 475.30 | 481.01 | 475.30 | 481.01 | -5.557% | 3 | 1,455 | -43.972% |
| 2026-04-30 | 509.31 | 509.31 | 509.31 | 509.31 | -1.297% | 2 | 1,455 | -47.085% |
| 2026-04-29 | 517.19 | 517.19 | 510.64 | 516.00 | +0.610% | 35 | 1,455 | -47.771% |
| 2026-04-28 | 517.45 | 519.51 | 512.87 | 512.87 | +0.741% | 9 | 1,452 | -47.453% |
| 2026-04-24 | 507.71 | 509.10 | 507.71 | 509.10 | -2.754% | 2 | 1,451 | -47.063% |
| 2026-04-23 | 516.30 | 531.78 | 515.70 | 523.52 | +1.556% | 70 | 1,451 | -48.522% |
| 2026-04-22 | 515.50 | 515.50 | 515.50 | 515.50 | -4.449% | 1 | 1,414 | -47.721% |
| 2026-04-21 | 530.00 | 539.50 | 530.00 | 539.50 | +1.987% | 2 | 1,414 | -50.046% |
| 2026-04-20 | 523.20 | 529.00 | 523.20 | 528.99 | +1.549% | 26 | 1,414 | -49.054% |
| 2026-04-17 | 522.99 | 523.40 | 517.86 | 520.92 | -5.255% | 32 | 1,414 | -48.265% |
| 2026-04-16 | 549.81 | 549.81 | 549.81 | 549.81 | +0.371% | 1 | 1,403 | -50.983% |
| 2026-04-15 | 558.50 | 558.50 | 547.78 | 547.78 | -2.589% | 29 | 1,402 | -50.801% |
| 2026-04-14 | 562.37 | 562.37 | 562.34 | 562.34 | -11.278% | 2 | 1,400 | -52.075% |
| 2026-04-08 | 633.82 | 633.82 | 633.82 | 633.82 | -13.653% | 2 | 1,400 | -57.480% |
| 2026-04-02 | 738.76 | 738.76 | 734.04 | 734.04 | +0.093% | 3 | 1,399 | -63.285% |
| 2026-04-01 | 733.59 | 733.59 | 732.85 | 733.36 | -10.495% | 100 | 1,399 | -63.251% |
| 2026-03-27 | 805.50 | 819.35 | 797.70 | 819.35 | +6.478% | 26 | 1,332 | -67.108% |
| 2026-03-26 | 741.50 | 770.30 | 741.50 | 769.50 | +2.045% | 158 | 1,349 | -64.977% |
| 2026-03-24 | 754.08 | 754.08 | 754.08 | 754.08 | +8.034% | 2 | 1,346 | -64.261% |
| 2026-03-18 | 697.70 | 698.40 | 697.70 | 698.00 | +1.702% | 10 | 1,344 | -61.390% |
| 2026-03-13 | 686.32 | 686.32 | 686.32 | 686.32 | -0.273% | 2 | 1,339 | -60.733% |
| 2026-03-12 | 688.20 | 688.20 | 688.20 | 688.20 | +3.233% | 2 | 1,339 | -60.840% |
| 2026-03-11 | 666.65 | 666.65 | 666.65 | 666.65 | +4.161% | 132 | 1,341 | -59.574% |
| 2026-03-10 | 640.02 | 640.02 | 640.02 | 640.02 | -7.815% | 1 | 1,341 | -57.892% |
| 2026-03-06 | 692.82 | 694.44 | 692.01 | 694.28 | +11.388% | 70 | 1,340 | -61.183% |
| 2026-03-04 | 624.60 | 624.60 | 623.30 | 623.30 | -3.038% | 4 | 1,340 | -56.762% |
| 2026-03-03 | 689.19 | 690.55 | 640.83 | 642.83 | +2.239% | 1,200 | 1,317 | -58.076% |
| 2026-03-02 | 628.75 | 628.75 | 628.75 | 628.75 | +1.526% | 1 | 657 | -57.137% |
| 2026-02-26 | 618.20 | 619.30 | 618.20 | 619.30 | +0.188% | 2 | 656 | -56.483% |
| 2026-02-24 | 618.46 | 618.46 | 618.14 | 618.14 | +6.089% | 2 | 653 | -56.401% |
| 2026-02-12 | 582.66 | 582.66 | 582.66 | 582.66 | -2.793% | 1 | 652 | -53.747% |
| 2026-02-11 | 599.40 | 599.40 | 599.40 | 599.40 | +1.182% | 2 | 652 | -55.038% |
| 2026-02-09 | 592.40 | 592.40 | 592.40 | 592.40 | -2.853% | 1 | 652 | -54.507% |
| 2026-02-06 | 615.60 | 615.60 | 609.80 | 609.80 | -3.726% | 2 | 652 | -55.805% |
| 2026-02-05 | 633.40 | 633.40 | 633.40 | 633.40 | +5.076% | 1 | 652 | -57.452% |
| 2026-02-04 | 595.50 | 618.20 | 595.50 | 602.80 | -0.475% | 6 | 653 | -55.292% |
| 2026-02-03 | 578.47 | 605.68 | 578.47 | 605.68 | +6.263% | 58 | 653 | -55.505% |
| 2026-02-02 | 572.10 | 572.10 | 568.22 | 569.98 | -4.189% | 62 | 680 | -52.718% |
| 2026-01-30 | 582.00 | 594.90 | 582.00 | 594.90 | -2.153% | 5 | 708 | -54.698% |
| 2026-01-29 | 594.53 | 609.35 | 594.53 | 607.99 | +5.903% | 5 | 711 | -55.674% |
| 2026-01-28 | 563.73 | 574.10 | 563.73 | 574.10 | +1.735% | 17 | 714 | -53.057% |
| 2026-01-27 | 563.69 | 564.31 | 563.31 | 564.31 | -0.857% | 7 | 699 | -52.243% |
| 2026-01-26 | 568.60 | 569.70 | 568.06 | 569.19 | -1.592% | 19 | 696 | -52.652% |
| 2026-01-22 | 585.50 | 585.50 | 578.40 | 578.40 | -2.593% | 2 | 677 | -53.406% |
| 2026-01-21 | 590.50 | 593.80 | 590.50 | 593.80 | +3.451% | 2 | 676 | -54.614% |
| 2026-01-16 | 573.76 | 574.79 | 573.76 | 573.99 | +0.280% | 14 | 583 | -53.048% |
| 2026-01-15 | 572.39 | 572.39 | 572.39 | 572.39 | +0.268% | 6 | 583 | -52.917% |
| 2026-01-12 | 570.86 | 570.86 | 570.86 | 570.86 | -2.849% | 6 | 583 | -52.791% |
| 2026-01-07 | 587.60 | 587.60 | 587.60 | 587.60 | -0.273% | 1 | 577 | -54.135% |
| 2026-01-06 | 594.20 | 594.20 | 588.68 | 589.21 | -2.632% | 17 | 576 | -54.261% |
| 2025-12-31 | 602.30 | 605.14 | 602.30 | 605.14 | +2.202% | 4 | 572 | -55.465% |
| 2025-12-29 | 592.10 | 592.10 | 592.10 | 592.10 | +1.331% | 1 | 572 | -54.484% |
| 2025-12-26 | 584.32 | 584.32 | 584.32 | 584.32 | +0.158% | 1 | 572 | -53.878% |
| 2025-12-24 | 583.40 | 583.40 | 583.40 | 583.40 | -5.614% | 2 | 571 | -53.805% |
| 2025-12-08 | 618.10 | 618.10 | 618.10 | 618.10 | +0.997% | 1 | 571 | -56.399% |
| 2025-12-05 | 612.00 | 612.00 | 612.00 | 612.00 | -3.704% | 101 | 571 | -55.964% |
| 2025-12-02 | 638.19 | 638.19 | 635.43 | 635.54 | -2.104% | 211 | 507 | -57.595% |
| 2025-11-26 | 647.10 | 649.20 | 647.10 | 649.20 | -12.465% | 37 | 399 | -58.487% |
| 2025-11-18 | 741.65 | 741.65 | 741.65 | 741.65 | +8.619% | 1 | 399 | -63.662% |
| 2025-11-17 | 689.90 | 691.50 | 682.50 | 682.80 | +3.084% | 50 | 399 | -60.530% |
| 2025-11-14 | 662.37 | 662.37 | 662.37 | 662.37 | +4.097% | 1 | 376 | -59.313% |
| 2025-11-12 | 628.40 | 636.47 | 628.40 | 636.30 | -1.303% | 26 | 375 | -57.646% |
| 2025-11-10 | 644.70 | 644.70 | 644.70 | 644.70 | +2.097% | 1 | 375 | -58.198% |
| 2025-11-05 | 631.46 | 631.46 | 631.46 | 631.46 | -2.465% | 1 | 376 | -57.321% |
| 2025-11-04 | 649.00 | 649.00 | 647.21 | 647.42 | +3.600% | 32 | 375 | -58.373% |
| 2025-11-03 | 627.46 | 636.19 | 622.66 | 624.92 | -0.177% | 119 | 374 | -56.874% |
| 2025-10-31 | 622.47 | 626.03 | 619.99 | 626.03 | +3.476% | 38 | 374 | -56.951% |
| 2025-10-29 | 605.00 | 605.00 | 605.00 | 605.00 | -5.463% | 2 | 374 | -55.455% |
| 2025-10-06 | 639.60 | 639.96 | 639.60 | 639.96 | +0.749% | 2 | 347 | -57.888% |
| 2025-09-23 | 635.30 | 635.30 | 635.20 | 635.20 | -13.515% | 4 | 347 | -57.572% |
| 2025-08-08 | 740.51 | 740.51 | 734.46 | 734.46 | -3.001% | 6 | 133 | -63.306% |
| 2025-08-06 | 757.06 | 757.18 | 757.06 | 757.18 | -2.366% | 2 | 133 | -64.407% |
| 2025-08-05 | 776.39 | 776.39 | 775.53 | 775.53 | +5.619% | 4 | 133 | -65.250% |
| 2025-07-29 | 734.27 | 734.27 | 734.27 | 734.27 | +0.447% | 1 | 132 | -63.297% |
| 2025-07-25 | 731.00 | 731.00 | 731.00 | 731.00 | -4.630% | 30 | 131 | -63.133% |
| 2025-07-23 | 766.54 | 766.54 | 766.49 | 766.49 | +0.999% | 2 | 101 | -64.840% |
| 2025-07-21 | 758.82 | 758.91 | 758.82 | 758.91 | -5.972% | 2 | 102 | -64.489% |
| 2025-07-08 | 806.94 | 807.11 | 806.94 | 807.11 | -32.172% | 2 | 2 | -66.609% |
| 2025-05-06 | 1,189.93 | 1,189.93 | 1,189.93 | 1,189.93 | 0.000% | 1 | 1 | -77.352% |