SPX271217P07200000
SPX Dec 17 2027 7200.00 Put
optionOPRA
EODOct 28, 2026
289.00USD-1.818%(-5.35)248Vol3,411OI
SPX271217P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 291.61 | 291.98 | 289.00 | 289.00 | -1.818% | 248 | 3,172 | 0.000% |
| 2026-10-27 | 296.05 | 296.05 | 294.32 | 294.35 | -3.171% | 44 | 3,192 | -1.818% |
| 2026-10-26 | 302.80 | 304.05 | 302.80 | 303.99 | -5.564% | 3 | 3,183 | -4.931% |
| 2026-10-23 | 316.28 | 322.20 | 316.28 | 321.90 | +2.503% | 78 | 3,175 | -10.221% |
| 2026-10-22 | 310.50 | 314.04 | 310.50 | 314.04 | +10.894% | 9 | 3,115 | -7.974% |
| 2026-10-21 | 284.00 | 284.10 | 281.72 | 283.19 | -3.381% | 10 | 3,081 | +2.052% |
| 2026-10-20 | 293.10 | 293.10 | 293.10 | 293.10 | -1.313% | 55 | 3,076 | -1.399% |
| 2026-10-19 | 297.00 | 297.00 | 297.00 | 297.00 | -4.942% | 49 | 3,076 | -2.694% |
| 2026-10-16 | 316.34 | 316.34 | 312.44 | 312.44 | +10.169% | 161 | 3,015 | -7.502% |
| 2026-10-15 | 291.03 | 291.68 | 283.60 | 283.60 | -4.566% | 57 | 2,992 | +1.904% |
| 2026-10-14 | 284.74 | 297.17 | 284.74 | 297.17 | +8.062% | 11 | 2,983 | -2.749% |
| 2026-10-13 | 277.40 | 277.80 | 273.80 | 275.00 | -0.829% | 82 | 2,990 | +5.091% |
| 2026-10-09 | 279.90 | 279.90 | 277.30 | 277.30 | -3.086% | 50 | 3,003 | +4.219% |
| 2026-10-08 | 282.24 | 288.30 | 282.24 | 286.13 | +1.389% | 124 | 2,986 | +1.003% |
| 2026-10-07 | 283.92 | 287.27 | 282.21 | 282.21 | +2.663% | 3 | 2,982 | +2.406% |
| 2026-10-06 | 276.50 | 276.50 | 274.62 | 274.89 | -12.226% | 3 | 2,982 | +5.133% |
| 2026-10-01 | 316.80 | 316.80 | 313.18 | 313.18 | +7.375% | 2 | 2,981 | -7.721% |
| 2026-09-30 | 291.41 | 291.71 | 291.41 | 291.67 | -1.316% | 4 | 2,981 | -0.915% |
| 2026-09-25 | 298.15 | 298.15 | 295.56 | 295.56 | +0.122% | 28 | 2,997 | -2.220% |
| 2026-09-24 | 298.90 | 304.10 | 294.77 | 295.20 | -0.277% | 82 | 3,022 | -2.100% |
| 2026-09-23 | 291.36 | 296.02 | 290.71 | 296.02 | +2.564% | 254 | 3,021 | -2.371% |
| 2026-09-21 | 294.41 | 295.34 | 288.62 | 288.62 | -5.587% | 5 | 2,620 | +0.132% |
| 2026-09-18 | 305.60 | 305.70 | 305.60 | 305.70 | -1.355% | 3 | 2,618 | -5.463% |
| 2026-09-17 | 310.10 | 310.10 | 309.90 | 309.90 | -7.669% | 5 | 2,613 | -6.744% |
| 2026-09-16 | 317.57 | 335.64 | 317.57 | 335.64 | +4.074% | 8 | 2,613 | -13.896% |
| 2026-09-15 | 326.50 | 326.99 | 322.50 | 322.50 | +2.122% | 9 | 2,611 | -10.388% |
| 2026-09-14 | 315.00 | 315.80 | 314.90 | 315.80 | +1.446% | 166 | 2,555 | -8.486% |
| 2026-09-11 | 311.90 | 314.10 | 311.00 | 311.30 | +2.841% | 24 | 2,535 | -7.164% |
| 2026-09-04 | 302.70 | 302.70 | 302.70 | 302.70 | -2.067% | 1 | 2,535 | -4.526% |
| 2026-09-03 | 309.09 | 309.09 | 309.09 | 309.09 | -6.676% | 1 | 2,514 | -6.500% |
| 2026-08-31 | 331.20 | 331.20 | 331.20 | 331.20 | -4.858% | 3 | 2,509 | -12.742% |
| 2026-08-25 | 348.02 | 348.47 | 348.02 | 348.11 | -0.426% | 5 | 2,433 | -16.980% |
| 2026-08-24 | 349.00 | 349.60 | 347.70 | 349.60 | +0.201% | 13 | 2,421 | -17.334% |
| 2026-08-21 | 348.90 | 348.90 | 348.90 | 348.90 | +0.896% | 5 | 2,426 | -17.168% |
| 2026-08-19 | 345.80 | 345.80 | 345.80 | 345.80 | -2.261% | 3 | 2,423 | -16.426% |
| 2026-08-18 | 353.78 | 353.80 | 353.78 | 353.80 | +1.725% | 2 | 2,424 | -18.315% |
| 2026-08-17 | 348.00 | 348.00 | 347.70 | 347.80 | +1.331% | 5 | 2,419 | -16.906% |
| 2026-08-14 | 337.58 | 343.23 | 337.58 | 343.23 | +0.598% | 51 | 2,469 | -15.800% |
| 2026-08-13 | 341.30 | 341.32 | 341.19 | 341.19 | -1.788% | 4 | 2,469 | -15.296% |
| 2026-08-07 | 347.40 | 347.40 | 347.40 | 347.40 | +0.977% | 2 | 2,469 | -16.811% |
| 2026-08-05 | 341.07 | 344.04 | 341.07 | 344.04 | -0.595% | 38 | 2,470 | -15.998% |
| 2026-08-04 | 346.10 | 346.10 | 346.10 | 346.10 | -11.393% | 151 | 2,569 | -16.498% |
| 2026-07-31 | 408.40 | 409.80 | 390.60 | 390.60 | -4.917% | 7 | 2,562 | -26.011% |
| 2026-07-30 | 410.60 | 412.50 | 409.60 | 410.80 | -10.734% | 15 | 2,547 | -29.649% |
| 2026-07-29 | 429.50 | 460.20 | 429.50 | 460.20 | +10.999% | 5 | 2,547 | -37.201% |
| 2026-07-28 | 422.70 | 422.70 | 414.50 | 414.60 | -1.777% | 4 | 2,543 | -30.294% |
| 2026-07-27 | 431.38 | 433.55 | 422.10 | 422.10 | -2.359% | 128 | 2,541 | -31.533% |
| 2026-07-23 | 432.30 | 432.30 | 432.30 | 432.30 | +5.157% | 1 | 2,541 | -33.148% |
| 2026-07-20 | 411.40 | 411.40 | 411.10 | 411.10 | -2.235% | 3 | 2,541 | -29.701% |
| 2026-07-17 | 420.50 | 420.50 | 420.50 | 420.50 | +4.628% | 1 | 2,494 | -31.272% |
| 2026-07-16 | 401.90 | 401.90 | 401.90 | 401.90 | +1.285% | 109 | 2,463 | -28.092% |
| 2026-07-15 | 400.62 | 400.62 | 396.80 | 396.80 | -2.049% | 2 | 2,463 | -27.167% |
| 2026-07-14 | 401.20 | 405.10 | 401.10 | 405.10 | +0.238% | 4 | 2,464 | -28.660% |
| 2026-07-10 | 404.14 | 404.14 | 404.14 | 404.14 | -0.678% | 1 | 2,464 | -28.490% |
| 2026-07-09 | 406.90 | 406.90 | 406.90 | 406.90 | -1.691% | 1 | 2,464 | -28.975% |
| 2026-07-08 | 413.90 | 413.90 | 413.90 | 413.90 | +3.088% | 1 | 2,465 | -30.176% |
| 2026-07-06 | 403.57 | 403.57 | 401.40 | 401.50 | -3.253% | 4 | 2,462 | -28.020% |
| 2026-07-01 | 415.00 | 415.00 | 415.00 | 415.00 | -11.457% | 1 | 2,462 | -30.361% |
| 2026-06-26 | 468.70 | 468.70 | 468.70 | 468.70 | +4.996% | 2 | 2,442 | -38.340% |
| 2026-06-25 | 446.40 | 446.40 | 446.40 | 446.40 | -1.903% | 9 | 2,442 | -35.260% |
| 2026-06-24 | 455.02 | 455.06 | 455.02 | 455.06 | +2.027% | 2 | 2,442 | -36.492% |
| 2026-06-23 | 451.20 | 451.20 | 446.02 | 446.02 | +4.746% | 31 | 2,443 | -35.205% |
| 2026-06-17 | 422.30 | 425.81 | 422.30 | 425.81 | +0.448% | 2 | 2,443 | -32.129% |
| 2026-06-16 | 423.91 | 423.91 | 423.91 | 423.91 | +2.270% | 77 | 2,365 | -31.825% |
| 2026-06-15 | 418.42 | 420.32 | 413.50 | 414.50 | -8.266% | 176 | 2,243 | -30.277% |
| 2026-06-12 | 458.34 | 458.34 | 448.33 | 451.85 | -3.348% | 130 | 2,259 | -36.041% |
| 2026-06-11 | 497.07 | 497.07 | 467.50 | 467.50 | -5.345% | 2 | 2,259 | -38.182% |
| 2026-06-10 | 493.90 | 493.90 | 493.90 | 493.90 | -0.178% | 1 | 2,260 | -41.486% |
| 2026-06-09 | 506.45 | 507.50 | 494.78 | 494.78 | +5.542% | 3 | 2,260 | -41.590% |
| 2026-06-05 | 432.00 | 468.80 | 431.13 | 468.80 | +12.942% | 34 | 2,250 | -38.353% |
| 2026-06-04 | 415.66 | 415.66 | 415.08 | 415.08 | -2.518% | 8 | 2,255 | -30.375% |
| 2026-06-03 | 422.85 | 425.80 | 422.85 | 425.80 | +3.866% | 3 | 2,254 | -32.128% |
| 2026-06-01 | 414.68 | 414.68 | 409.03 | 409.95 | -0.811% | 12 | 2,256 | -29.504% |
| 2026-05-29 | 418.50 | 418.50 | 413.10 | 413.30 | -1.595% | 3 | 2,255 | -30.075% |
| 2026-05-28 | 421.57 | 421.57 | 420.00 | 420.00 | -2.212% | 2 | 2,254 | -31.190% |
| 2026-05-27 | 433.47 | 434.00 | 429.50 | 429.50 | +0.005% | 40 | 2,280 | -32.712% |
| 2026-05-26 | 426.22 | 430.40 | 426.22 | 429.48 | -1.149% | 24 | 2,264 | -32.709% |
| 2026-05-22 | 434.47 | 434.47 | 434.47 | 434.47 | -2.585% | 1 | 2,264 | -33.482% |
| 2026-05-21 | 457.39 | 457.39 | 446.00 | 446.00 | -1.978% | 31 | 2,268 | -35.202% |
| 2026-05-20 | 460.50 | 460.50 | 455.00 | 455.00 | -2.423% | 208 | 2,031 | -36.484% |
| 2026-05-18 | 467.30 | 467.30 | 466.30 | 466.30 | +2.723% | 102 | 1,940 | -38.023% |
| 2026-05-14 | 461.70 | 461.70 | 453.94 | 453.94 | -2.263% | 26 | 1,920 | -36.335% |
| 2026-05-13 | 464.45 | 464.45 | 464.45 | 464.45 | -3.605% | 3 | 1,920 | -37.776% |
| 2026-05-12 | 489.32 | 490.53 | 481.82 | 481.82 | +1.231% | 10 | 1,925 | -40.019% |
| 2026-05-08 | 475.96 | 475.96 | 475.96 | 475.96 | -3.083% | 1 | 1,908 | -39.281% |
| 2026-05-07 | 491.10 | 491.10 | 491.10 | 491.10 | +0.813% | 1 | 1,867 | -41.153% |
| 2026-05-06 | 487.14 | 487.14 | 487.14 | 487.14 | -3.579% | 41 | 1,905 | -40.674% |
| 2026-05-05 | 507.40 | 507.40 | 503.90 | 505.22 | -0.976% | 253 | 1,848 | -42.797% |
| 2026-05-04 | 512.28 | 512.28 | 510.10 | 510.20 | -0.371% | 45 | 1,807 | -43.356% |
| 2026-05-01 | 503.50 | 512.10 | 503.50 | 512.10 | -1.043% | 154 | 1,830 | -43.566% |
| 2026-04-30 | 539.84 | 539.84 | 517.50 | 517.50 | -4.303% | 127 | 1,830 | -44.155% |
| 2026-04-29 | 540.77 | 540.77 | 540.77 | 540.77 | +0.640% | 22 | 1,726 | -46.558% |
| 2026-04-27 | 537.59 | 538.02 | 535.40 | 537.33 | -0.493% | 54 | 1,704 | -46.216% |
| 2026-04-24 | 548.17 | 548.17 | 539.99 | 539.99 | -5.480% | 24 | 1,650 | -46.480% |
| 2026-04-21 | 548.82 | 571.30 | 548.82 | 571.30 | +2.213% | 24 | 1,621 | -49.414% |
| 2026-04-20 | 559.20 | 559.65 | 557.30 | 558.93 | +1.184% | 49 | 1,621 | -48.294% |
| 2026-04-17 | 558.43 | 558.43 | 547.40 | 552.39 | -4.792% | 94 | 1,621 | -47.682% |
| 2026-04-15 | 588.78 | 588.78 | 580.19 | 580.19 | -3.025% | 47 | 1,603 | -50.189% |
| 2026-04-14 | 598.29 | 598.29 | 598.29 | 598.29 | -8.054% | 3 | 1,583 | -51.696% |
| 2026-04-10 | 650.70 | 650.70 | 650.70 | 650.70 | +0.038% | 150 | 1,583 | -55.586% |
| 2026-04-09 | 650.25 | 650.45 | 650.25 | 650.45 | -3.643% | 2 | 1,508 | -55.569% |
| 2026-04-08 | 675.32 | 675.32 | 675.04 | 675.04 | -12.058% | 2 | 1,508 | -57.188% |
| 2026-04-07 | 767.12 | 767.60 | 767.12 | 767.60 | +1.419% | 2 | 1,508 | -62.350% |
| 2026-04-06 | 768.54 | 768.55 | 756.86 | 756.86 | -6.352% | 12 | 1,506 | -61.816% |
| 2026-03-26 | 790.27 | 808.20 | 790.27 | 808.20 | +3.831% | 100 | 1,518 | -64.242% |
| 2026-03-25 | 778.38 | 778.38 | 778.38 | 778.38 | +5.073% | 1 | 1,468 | -62.872% |
| 2026-03-18 | 736.45 | 741.20 | 736.45 | 740.80 | +1.884% | 6 | 1,506 | -60.988% |
| 2026-03-12 | 727.10 | 727.10 | 727.10 | 727.10 | +3.164% | 4 | 1,503 | -60.253% |
| 2026-03-11 | 704.80 | 704.80 | 704.80 | 704.80 | -6.174% | 81 | 1,503 | -58.995% |
| 2026-03-09 | 755.30 | 755.30 | 750.63 | 751.18 | +3.312% | 24 | 1,422 | -61.527% |
| 2026-03-06 | 727.10 | 727.10 | 727.10 | 727.10 | +4.637% | 151 | 1,392 | -60.253% |
| 2026-03-05 | 683.00 | 696.02 | 683.00 | 694.88 | -4.901% | 5 | 1,338 | -58.410% |
| 2026-03-03 | 730.89 | 730.98 | 730.69 | 730.69 | +14.492% | 25 | 1,334 | -60.448% |
| 2026-02-26 | 651.90 | 651.90 | 638.20 | 638.20 | -6.032% | 94 | 1,252 | -54.716% |
| 2026-02-23 | 679.17 | 679.17 | 679.17 | 679.17 | +8.459% | 6 | 1,241 | -57.448% |
| 2026-02-11 | 621.20 | 626.20 | 621.00 | 626.20 | -7.535% | 56 | 1,241 | -53.849% |
| 2026-02-05 | 677.23 | 677.23 | 677.23 | 677.23 | +6.494% | 1 | 1,224 | -57.326% |
| 2026-02-03 | 616.14 | 635.93 | 616.14 | 635.93 | +2.322% | 18 | 1,223 | -54.555% |
| 2026-01-29 | 644.88 | 645.00 | 620.20 | 621.50 | +4.079% | 20 | 1,223 | -53.500% |
| 2026-01-28 | 596.31 | 597.42 | 596.31 | 597.14 | +0.015% | 13 | 1,220 | -51.603% |
| 2026-01-27 | 596.61 | 597.36 | 596.23 | 597.05 | -0.921% | 24 | 1,220 | -51.595% |
| 2026-01-26 | 602.60 | 602.60 | 602.60 | 602.60 | -1.391% | 6 | 1,220 | -52.041% |
| 2026-01-22 | 611.50 | 613.60 | 609.90 | 611.10 | -2.099% | 87 | 1,220 | -52.708% |
| 2026-01-21 | 624.10 | 624.20 | 624.10 | 624.20 | -0.187% | 2 | 1,178 | -53.701% |
| 2025-12-29 | 625.26 | 626.06 | 625.26 | 625.37 | +1.093% | 18 | 1,176 | -53.787% |
| 2025-12-26 | 618.83 | 618.83 | 617.59 | 618.61 | -9.396% | 54 | 1,176 | -53.282% |
| 2025-12-16 | 682.76 | 682.76 | 682.76 | 682.76 | -3.230% | 1 | 1,181 | -57.672% |
| 2025-11-25 | 705.66 | 705.66 | 705.55 | 705.55 | +5.938% | 2 | 1,165 | -59.039% |
| 2025-11-12 | 665.60 | 666.00 | 665.60 | 666.00 | +0.853% | 2 | 1,166 | -56.607% |
| 2025-11-03 | 660.32 | 660.78 | 658.78 | 660.37 | -0.689% | 119 | 1,089 | -56.237% |
| 2025-10-30 | 664.83 | 664.95 | 664.83 | 664.95 | +4.191% | 2 | 1,089 | -56.538% |
| 2025-10-28 | 638.20 | 638.20 | 638.20 | 638.20 | -17.901% | 1 | 1,089 | -54.716% |
| 2025-10-10 | 767.62 | 777.43 | 767.27 | 777.35 | +15.708% | 200 | 1,065 | -62.822% |
| 2025-10-03 | 680.00 | 680.00 | 671.82 | 671.82 | -2.046% | 5 | 945 | -56.983% |
| 2025-09-30 | 685.09 | 685.85 | 685.09 | 685.85 | +0.417% | 2 | 945 | -57.863% |
| 2025-09-29 | 682.91 | 683.00 | 682.91 | 683.00 | -2.809% | 2 | 945 | -57.687% |
| 2025-09-16 | 702.74 | 702.74 | 702.74 | 702.74 | +1.114% | 20 | 945 | -58.875% |
| 2025-09-15 | 697.44 | 697.49 | 695.00 | 695.00 | -5.784% | 52 | 945 | -58.417% |
| 2025-09-09 | 737.38 | 737.67 | 737.38 | 737.67 | -5.360% | 2 | 894 | -60.823% |
| 2025-08-08 | 785.93 | 785.93 | 779.31 | 779.45 | -3.233% | 8 | 868 | -62.923% |
| 2025-08-06 | 804.24 | 807.60 | 802.92 | 805.49 | -0.946% | 18 | 865 | -64.121% |
| 2025-08-04 | 819.41 | 819.49 | 813.18 | 813.18 | +4.352% | 10 | 861 | -64.461% |
| 2025-07-24 | 779.36 | 779.36 | 779.27 | 779.27 | -2.527% | 2 | 862 | -62.914% |
| 2025-07-23 | 800.56 | 801.08 | 799.47 | 799.47 | -4.858% | 4 | 861 | -63.851% |
| 2025-07-16 | 840.29 | 840.29 | 840.29 | 840.29 | -48.974% | 165 | 859 | -65.607% |
| 2025-04-07 | 1,653.20 | 1,653.20 | 1,646.80 | 1,646.80 | +37.233% | 16 | 644 | -82.451% |
| 2025-03-11 | 1,254.37 | 1,254.37 | 1,200.00 | 1,200.00 | -14.087% | 2 | 628 | -75.917% |
| 2024-04-17 | 1,396.76 | 1,396.76 | 1,396.76 | 1,396.76 | +8.735% | 2 | 628 | -79.309% |
| 2024-04-01 | 1,284.55 | 1,284.55 | 1,284.55 | 1,284.55 | -5.147% | 2 | 2 | -77.502% |
| 2024-03-12 | 1,354.25 | 1,354.25 | 1,354.25 | 1,354.25 | -0.987% | 1 | 2 | -78.660% |
| 2024-02-23 | 1,367.75 | 1,367.75 | 1,367.75 | 1,367.75 | -38.912% | 1,250 | 2 | -78.870% |
| 2022-11-30 | 2,238.97 | 2,238.97 | 2,238.97 | 2,238.97 | +0.770% | 1 | 2 | -87.092% |
| 2022-11-23 | 2,221.87 | 2,221.87 | 2,221.87 | 2,221.87 | 0.000% | 1 | 0 | -86.993% |