SPX271217P07150000
SPX Dec 17 2027 7150.00 Put
optionOPRA
EODOct 22, 2026
302.16USD+10.803%(+29.46)1Vol626OI
SPX271217P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 302.16 | 302.16 | 302.16 | 302.16 | +10.803% | 1 | 627 | 0.000% |
| 2026-10-21 | 272.70 | 272.70 | 272.70 | 272.70 | -3.776% | 4 | 627 | +10.803% |
| 2026-10-20 | 283.40 | 283.40 | 283.40 | 283.40 | -1.237% | 2 | 626 | +6.620% |
| 2026-10-19 | 286.95 | 286.95 | 286.95 | 286.95 | +4.799% | 1 | 626 | +5.301% |
| 2026-10-15 | 278.21 | 278.21 | 273.81 | 273.81 | -1.797% | 2 | 624 | +10.354% |
| 2026-10-14 | 278.82 | 278.82 | 278.82 | 278.82 | +5.255% | 1 | 624 | +8.371% |
| 2026-10-12 | 264.90 | 264.90 | 264.90 | 264.90 | -0.173% | 2 | 622 | +14.066% |
| 2026-10-06 | 266.22 | 266.22 | 265.17 | 265.36 | -3.646% | 4 | 622 | +13.868% |
| 2026-10-05 | 275.40 | 275.40 | 275.40 | 275.40 | -8.938% | 2 | 620 | +9.717% |
| 2026-10-01 | 302.43 | 302.43 | 302.43 | 302.43 | +5.047% | 1 | 620 | -0.089% |
| 2026-09-30 | 287.90 | 287.90 | 287.90 | 287.90 | +3.450% | 1 | 620 | +4.953% |
| 2026-09-25 | 278.30 | 278.30 | 278.30 | 278.30 | -2.536% | 1 | 270 | +8.573% |
| 2026-09-23 | 285.54 | 285.54 | 285.54 | 285.54 | -4.085% | 1 | 269 | +5.821% |
| 2026-09-18 | 297.90 | 297.90 | 297.60 | 297.70 | -0.767% | 15 | 261 | +1.498% |
| 2026-09-17 | 300.00 | 300.00 | 300.00 | 300.00 | -2.407% | 4 | 265 | +0.720% |
| 2026-09-16 | 306.77 | 308.00 | 306.77 | 307.40 | -2.688% | 9 | 265 | -1.705% |
| 2026-09-15 | 315.89 | 315.89 | 315.89 | 315.89 | +5.121% | 2 | 263 | -4.346% |
| 2026-09-11 | 300.70 | 300.70 | 300.50 | 300.50 | -6.879% | 7 | 263 | +0.552% |
| 2026-09-10 | 323.50 | 323.50 | 322.70 | 322.70 | +10.970% | 4 | 263 | -6.365% |
| 2026-09-03 | 290.80 | 290.80 | 290.80 | 290.80 | -13.786% | 1 | 262 | +3.906% |
| 2026-08-24 | 342.26 | 342.26 | 336.60 | 337.30 | -0.178% | 14 | 258 | -10.418% |
| 2026-08-21 | 337.90 | 337.90 | 337.90 | 337.90 | -1.716% | 8 | 258 | -10.577% |
| 2026-08-18 | 343.80 | 343.80 | 343.80 | 343.80 | +2.078% | 2 | 258 | -12.112% |
| 2026-08-17 | 336.80 | 336.80 | 336.80 | 336.80 | +1.251% | 1 | 259 | -10.285% |
| 2026-08-07 | 332.58 | 332.64 | 332.58 | 332.64 | -0.419% | 2 | 259 | -9.163% |
| 2026-08-05 | 336.70 | 336.70 | 332.50 | 334.04 | -0.819% | 18 | 273 | -9.544% |
| 2026-08-04 | 336.80 | 336.80 | 336.80 | 336.80 | -6.275% | 4 | 273 | -10.285% |
| 2026-08-03 | 359.35 | 359.35 | 359.35 | 359.35 | -19.156% | 10 | 273 | -15.915% |
| 2026-07-29 | 416.70 | 446.30 | 416.70 | 444.50 | +6.838% | 8 | 271 | -32.022% |
| 2026-07-28 | 416.05 | 416.05 | 416.05 | 416.05 | -1.708% | 1 | 270 | -27.374% |
| 2026-07-27 | 423.28 | 423.28 | 423.28 | 423.28 | +0.973% | 10 | 270 | -28.615% |
| 2026-07-23 | 419.20 | 419.20 | 419.20 | 419.20 | +5.168% | 1 | 270 | -27.920% |
| 2026-07-20 | 398.80 | 398.80 | 398.50 | 398.60 | +1.425% | 4 | 274 | -24.195% |
| 2026-07-14 | 393.70 | 393.70 | 391.70 | 393.00 | +0.950% | 104 | 211 | -23.115% |
| 2026-07-06 | 390.40 | 391.90 | 389.20 | 389.30 | -3.280% | 10 | 203 | -22.384% |
| 2026-07-01 | 402.50 | 402.50 | 402.50 | 402.50 | -7.493% | 3 | 200 | -24.929% |
| 2026-06-25 | 435.10 | 435.10 | 435.10 | 435.10 | +5.285% | 1 | 200 | -30.554% |
| 2026-06-17 | 413.26 | 413.26 | 413.26 | 413.26 | +0.567% | 1 | 199 | -26.884% |
| 2026-06-16 | 410.93 | 410.93 | 410.93 | 410.93 | +2.069% | 2 | 197 | -26.469% |
| 2026-06-15 | 401.30 | 402.60 | 400.90 | 402.60 | -11.263% | 11 | 199 | -24.948% |
| 2026-06-11 | 480.20 | 480.20 | 453.70 | 453.70 | -2.304% | 5 | 196 | -33.401% |
| 2026-06-09 | 464.40 | 464.40 | 464.40 | 464.40 | +2.268% | 1 | 196 | -34.935% |
| 2026-06-05 | 454.10 | 454.10 | 454.10 | 454.10 | +13.327% | 2 | 196 | -33.460% |
| 2026-05-29 | 402.00 | 402.00 | 400.70 | 400.70 | -1.780% | 12 | 201 | -24.592% |
| 2026-05-28 | 407.96 | 407.96 | 407.96 | 407.96 | -2.681% | 1 | 201 | -25.934% |
| 2026-05-27 | 419.00 | 419.20 | 419.00 | 419.20 | -7.989% | 2 | 199 | -27.920% |
| 2026-05-15 | 454.60 | 455.60 | 454.60 | 455.60 | +4.459% | 10 | 199 | -33.679% |
| 2026-05-14 | 436.15 | 436.15 | 436.15 | 436.15 | -3.336% | 1 | 199 | -30.721% |
| 2026-05-13 | 451.20 | 451.20 | 451.20 | 451.20 | -5.448% | 3 | 199 | -33.032% |
| 2026-05-07 | 477.20 | 477.20 | 477.20 | 477.20 | -3.342% | 2 | 199 | -36.681% |
| 2026-05-01 | 495.03 | 495.03 | 493.70 | 493.70 | -1.264% | 6 | 194 | -38.797% |
| 2026-04-30 | 500.02 | 500.02 | 500.02 | 500.02 | -6.377% | 1 | 194 | -39.570% |
| 2026-04-29 | 534.08 | 534.08 | 534.08 | 534.08 | +0.979% | 46 | 192 | -43.424% |
| 2026-04-27 | 528.90 | 528.90 | 528.90 | 528.90 | -0.974% | 30 | 175 | -42.870% |
| 2026-04-23 | 534.10 | 534.10 | 534.10 | 534.10 | -0.317% | 1 | 169 | -43.426% |
| 2026-04-22 | 535.80 | 535.80 | 535.80 | 535.80 | -1.420% | 2 | 169 | -43.606% |
| 2026-04-20 | 543.52 | 543.52 | 543.52 | 543.52 | +1.454% | 2 | 169 | -44.407% |
| 2026-04-17 | 538.20 | 538.20 | 535.64 | 535.73 | -7.451% | 76 | 169 | -43.598% |
| 2026-04-14 | 579.11 | 579.11 | 578.74 | 578.86 | -6.560% | 80 | 163 | -47.801% |
| 2026-04-13 | 622.20 | 622.60 | 616.70 | 619.50 | -5.880% | 50 | 129 | -51.225% |
| 2026-04-08 | 660.43 | 660.43 | 658.20 | 658.20 | -16.185% | 2 | 79 | -54.093% |
| 2026-03-26 | 785.30 | 785.30 | 785.30 | 785.30 | +6.887% | 2 | 78 | -61.523% |
| 2026-03-23 | 734.70 | 734.70 | 734.70 | 734.70 | +2.340% | 2 | 76 | -58.873% |
| 2026-03-18 | 717.40 | 717.90 | 717.10 | 717.90 | +1.499% | 7 | 76 | -57.911% |
| 2026-03-12 | 707.30 | 707.30 | 707.30 | 707.30 | +7.424% | 3 | 70 | -57.280% |
| 2026-03-10 | 658.42 | 658.42 | 658.42 | 658.42 | +0.006% | 3 | 70 | -54.108% |
| 2026-03-04 | 657.44 | 658.38 | 657.44 | 658.38 | -0.226% | 2 | 67 | -54.106% |
| 2026-03-03 | 659.77 | 659.87 | 658.85 | 659.87 | +10.344% | 50 | 66 | -54.209% |
| 2026-01-30 | 598.01 | 598.01 | 598.01 | 598.01 | +2.539% | 1 | 41 | -49.472% |
| 2026-01-28 | 583.20 | 583.20 | 583.20 | 583.20 | +0.477% | 2 | 41 | -48.189% |
| 2026-01-27 | 580.43 | 580.43 | 580.43 | 580.43 | -2.202% | 1 | 41 | -47.942% |
| 2026-01-22 | 593.50 | 593.50 | 593.50 | 593.50 | -6.240% | 5 | 40 | -49.088% |
| 2026-01-21 | 623.70 | 633.00 | 623.70 | 633.00 | +8.164% | 2 | 40 | -52.265% |
| 2026-01-15 | 585.22 | 585.22 | 585.22 | 585.22 | -4.454% | 2 | 39 | -48.368% |
| 2026-01-14 | 612.50 | 612.50 | 612.50 | 612.50 | +2.844% | 1 | 37 | -50.668% |
| 2026-01-13 | 595.60 | 595.60 | 595.56 | 595.56 | +0.755% | 2 | 36 | -49.265% |
| 2026-01-12 | 591.10 | 591.10 | 591.10 | 591.10 | -7.806% | 2 | 35 | -48.882% |
| 2025-11-03 | 640.54 | 641.15 | 640.54 | 641.15 | 0.000% | 66 | 0 | -52.872% |