SPX271217P07250000
SPX Dec 17 2027 7250.00 Put
optionOPRA
EODOct 28, 2026
300.78USD-1.699%(-5.20)2Vol2,364OI
SPX271217P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 300.81 | 300.81 | 300.78 | 300.78 | -1.699% | 2 | 2,363 | 0.000% |
| 2026-10-27 | 305.98 | 305.98 | 305.98 | 305.98 | -2.644% | 1 | 2,363 | -1.699% |
| 2026-10-26 | 314.29 | 314.29 | 314.29 | 314.29 | +7.153% | 6 | 2,357 | -4.299% |
| 2026-10-21 | 293.15 | 293.31 | 293.15 | 293.31 | -4.147% | 7 | 2,352 | +2.547% |
| 2026-10-19 | 308.90 | 308.90 | 306.00 | 306.00 | -0.736% | 2 | 2,353 | -1.706% |
| 2026-10-16 | 308.80 | 308.80 | 308.27 | 308.27 | +2.124% | 2 | 2,352 | -2.430% |
| 2026-10-15 | 301.86 | 301.86 | 301.86 | 301.86 | -0.929% | 1 | 2,353 | -0.358% |
| 2026-10-14 | 292.58 | 304.69 | 292.58 | 304.69 | +6.924% | 10 | 2,348 | -1.283% |
| 2026-10-13 | 285.61 | 285.61 | 284.96 | 284.96 | +0.053% | 5 | 2,343 | +5.552% |
| 2026-10-12 | 284.30 | 284.81 | 284.30 | 284.81 | -1.419% | 5 | 2,346 | +5.607% |
| 2026-10-09 | 289.00 | 289.10 | 288.76 | 288.91 | -4.556% | 18 | 2,341 | +4.109% |
| 2026-10-08 | 302.70 | 302.70 | 302.70 | 302.70 | +2.638% | 1 | 2,341 | -0.634% |
| 2026-10-07 | 293.90 | 294.92 | 293.90 | 294.92 | +0.190% | 2 | 2,341 | +1.987% |
| 2026-10-05 | 296.76 | 296.76 | 294.36 | 294.36 | -2.659% | 5 | 2,339 | +2.181% |
| 2026-10-02 | 302.40 | 302.40 | 302.40 | 302.40 | -6.744% | 10 | 2,339 | -0.536% |
| 2026-10-01 | 325.00 | 325.00 | 324.27 | 324.27 | +4.536% | 2 | 2,338 | -7.244% |
| 2026-09-29 | 310.20 | 310.20 | 310.20 | 310.20 | +4.087% | 1 | 2,337 | -3.037% |
| 2026-09-25 | 298.02 | 298.02 | 298.02 | 298.02 | -2.748% | 1 | 2,338 | +0.926% |
| 2026-09-23 | 306.00 | 306.44 | 306.00 | 306.44 | -3.087% | 113 | 2,216 | -1.847% |
| 2026-09-18 | 322.60 | 323.50 | 316.20 | 316.20 | -1.740% | 14 | 2,216 | -4.877% |
| 2026-09-17 | 322.10 | 322.10 | 321.80 | 321.80 | -7.270% | 6 | 2,216 | -6.532% |
| 2026-09-16 | 347.03 | 347.03 | 347.03 | 347.03 | +7.773% | 4 | 2,216 | -13.327% |
| 2026-09-11 | 322.90 | 322.90 | 321.90 | 322.00 | -6.802% | 9 | 2,216 | -6.590% |
| 2026-09-10 | 345.20 | 345.50 | 345.20 | 345.50 | +5.574% | 6 | 2,216 | -12.944% |
| 2026-09-02 | 326.40 | 327.26 | 326.40 | 327.26 | -4.226% | 257 | 1,963 | -8.091% |
| 2026-09-01 | 339.00 | 342.50 | 335.70 | 341.70 | +2.950% | 271 | 1,726 | -11.975% |
| 2026-08-28 | 332.47 | 332.48 | 331.91 | 331.91 | -6.976% | 7 | 1,719 | -9.379% |
| 2026-08-26 | 356.80 | 356.80 | 356.80 | 356.80 | -0.936% | 12 | 1,731 | -15.701% |
| 2026-08-24 | 359.80 | 361.00 | 359.00 | 360.17 | -1.402% | 65 | 1,683 | -16.489% |
| 2026-08-18 | 366.20 | 366.20 | 365.29 | 365.29 | +1.866% | 3 | 1,208 | -17.660% |
| 2026-08-17 | 358.80 | 358.80 | 358.40 | 358.60 | +1.426% | 5 | 1,208 | -16.124% |
| 2026-08-12 | 353.56 | 353.56 | 353.56 | 353.56 | -0.602% | 1 | 1,207 | -14.928% |
| 2026-08-05 | 355.70 | 355.70 | 355.70 | 355.70 | -0.476% | 10 | 1,208 | -15.440% |
| 2026-08-04 | 368.90 | 368.90 | 357.40 | 357.40 | -6.584% | 11 | 1,218 | -15.842% |
| 2026-08-03 | 382.59 | 382.59 | 382.59 | 382.59 | -5.088% | 10 | 1,218 | -21.383% |
| 2026-07-31 | 421.50 | 422.60 | 403.10 | 403.10 | -4.659% | 7 | 1,214 | -25.383% |
| 2026-07-30 | 423.80 | 425.70 | 422.80 | 422.80 | -4.710% | 9 | 1,214 | -28.860% |
| 2026-07-29 | 443.50 | 443.70 | 443.50 | 443.70 | +3.741% | 2 | 1,214 | -32.211% |
| 2026-07-28 | 436.10 | 436.10 | 427.60 | 427.70 | -2.851% | 6 | 1,214 | -29.675% |
| 2026-07-27 | 440.25 | 440.25 | 440.25 | 440.25 | -1.818% | 1 | 1,213 | -31.680% |
| 2026-07-24 | 431.00 | 448.40 | 431.00 | 448.40 | +0.628% | 6 | 1,212 | -32.921% |
| 2026-07-23 | 445.60 | 445.60 | 445.60 | 445.60 | +6.123% | 1 | 1,212 | -32.500% |
| 2026-07-22 | 419.52 | 419.89 | 419.52 | 419.89 | -0.923% | 2 | 1,212 | -28.367% |
| 2026-07-20 | 424.00 | 424.00 | 423.80 | 423.80 | +1.388% | 2 | 1,214 | -29.028% |
| 2026-07-14 | 413.70 | 418.00 | 413.40 | 418.00 | +0.626% | 8 | 1,207 | -28.043% |
| 2026-07-09 | 414.40 | 415.40 | 414.40 | 415.40 | -0.646% | 7 | 1,207 | -27.593% |
| 2026-07-07 | 418.10 | 418.10 | 418.10 | 418.10 | +0.990% | 3 | 1,207 | -28.060% |
| 2026-07-06 | 413.90 | 414.00 | 413.90 | 414.00 | -2.335% | 3 | 1,204 | -27.348% |
| 2026-07-01 | 423.90 | 423.90 | 423.90 | 423.90 | -2.552% | 6 | 1,210 | -29.045% |
| 2026-06-30 | 435.00 | 435.00 | 435.00 | 435.00 | -4.831% | 3 | 1,207 | -30.855% |
| 2026-06-23 | 464.20 | 464.20 | 457.03 | 457.08 | +4.652% | 35 | 1,242 | -34.195% |
| 2026-06-17 | 436.76 | 436.76 | 436.76 | 436.76 | +0.009% | 1 | 1,241 | -31.134% |
| 2026-06-16 | 436.72 | 436.72 | 436.72 | 436.72 | +1.776% | 2 | 1,239 | -31.127% |
| 2026-06-15 | 428.40 | 429.10 | 428.40 | 429.10 | -9.853% | 12 | 1,249 | -29.904% |
| 2026-06-11 | 472.30 | 476.00 | 472.30 | 476.00 | +2.675% | 2 | 1,248 | -36.811% |
| 2026-06-08 | 463.90 | 464.00 | 463.60 | 463.60 | -0.198% | 9 | 1,244 | -35.121% |
| 2026-06-05 | 445.90 | 466.81 | 445.60 | 464.52 | +6.200% | 38 | 1,210 | -35.249% |
| 2026-06-04 | 437.55 | 437.55 | 437.34 | 437.40 | -0.002% | 24 | 1,210 | -31.235% |
| 2026-06-03 | 437.41 | 437.41 | 437.41 | 437.41 | +2.486% | 1 | 1,210 | -31.236% |
| 2026-06-02 | 428.10 | 428.10 | 426.20 | 426.80 | +1.178% | 124 | 1,176 | -29.527% |
| 2026-06-01 | 428.02 | 428.69 | 421.55 | 421.83 | -0.886% | 12 | 1,176 | -28.696% |
| 2026-05-29 | 425.80 | 425.80 | 425.60 | 425.60 | -4.138% | 8 | 1,176 | -29.328% |
| 2026-05-26 | 443.97 | 443.97 | 443.97 | 443.97 | -1.755% | 1 | 1,176 | -32.252% |
| 2026-05-22 | 447.47 | 451.90 | 447.47 | 451.90 | -4.662% | 2 | 1,175 | -33.441% |
| 2026-05-14 | 474.00 | 474.00 | 474.00 | 474.00 | -3.008% | 8 | 1,183 | -36.544% |
| 2026-05-12 | 488.70 | 488.70 | 488.70 | 488.70 | -2.591% | 2 | 1,181 | -38.453% |
| 2026-05-07 | 501.70 | 501.70 | 501.70 | 501.70 | -0.139% | 1 | 1,180 | -40.048% |
| 2026-05-06 | 503.20 | 503.20 | 502.40 | 502.40 | -3.755% | 9 | 1,189 | -40.131% |
| 2026-05-05 | 523.50 | 524.10 | 516.46 | 522.00 | -6.619% | 64 | 1,125 | -42.379% |
| 2026-04-24 | 559.00 | 559.00 | 559.00 | 559.00 | +0.036% | 10 | 1,175 | -46.193% |
| 2026-04-22 | 565.20 | 565.20 | 558.80 | 558.80 | -2.034% | 6 | 964 | -46.174% |
| 2026-04-17 | 570.10 | 570.60 | 570.10 | 570.40 | -4.830% | 5 | 955 | -47.269% |
| 2026-04-16 | 596.80 | 599.50 | 596.80 | 599.35 | -1.024% | 9 | 958 | -49.816% |
| 2026-04-15 | 605.55 | 605.55 | 605.55 | 605.55 | -1.394% | 1 | 965 | -50.329% |
| 2026-04-14 | 613.74 | 614.11 | 613.74 | 614.11 | -7.653% | 2 | 965 | -51.022% |
| 2026-04-10 | 665.00 | 665.00 | 665.00 | 665.00 | -14.878% | 5 | 965 | -54.770% |
| 2026-04-07 | 797.00 | 797.00 | 781.23 | 781.23 | -10.971% | 10 | 970 | -61.499% |
| 2026-03-31 | 877.50 | 877.50 | 877.50 | 877.50 | -3.804% | 2 | 979 | -65.723% |
| 2026-03-30 | 912.20 | 912.20 | 912.20 | 912.20 | +4.061% | 1 | 977 | -67.027% |
| 2026-03-27 | 876.60 | 876.60 | 876.60 | 876.60 | +13.490% | 1 | 976 | -65.688% |
| 2026-03-23 | 772.40 | 772.40 | 772.40 | 772.40 | +3.179% | 7 | 975 | -61.059% |
| 2026-03-12 | 748.60 | 748.60 | 748.60 | 748.60 | +7.527% | 4 | 982 | -59.821% |
| 2026-03-10 | 696.20 | 696.20 | 696.20 | 696.20 | -7.776% | 6 | 982 | -56.797% |
| 2026-03-09 | 752.80 | 754.90 | 752.70 | 754.90 | +8.108% | 50 | 988 | -60.156% |
| 2026-03-05 | 716.15 | 716.15 | 698.28 | 698.28 | +4.202% | 52 | 938 | -56.926% |
| 2026-02-26 | 659.15 | 670.12 | 659.15 | 670.12 | +2.622% | 2 | 938 | -55.116% |
| 2026-02-25 | 650.90 | 653.00 | 650.90 | 653.00 | -0.995% | 107 | 845 | -53.939% |
| 2026-02-20 | 659.56 | 659.56 | 659.56 | 659.56 | -3.735% | 100 | 845 | -54.397% |
| 2026-02-12 | 685.15 | 685.15 | 685.15 | 685.15 | +8.702% | 100 | 745 | -56.100% |
| 2026-02-09 | 630.30 | 630.30 | 630.30 | 630.30 | -7.197% | 4 | 545 | -52.280% |
| 2026-02-04 | 679.18 | 679.18 | 679.18 | 679.18 | +9.825% | 1 | 549 | -55.714% |
| 2026-01-28 | 618.42 | 618.42 | 618.42 | 618.42 | -0.190% | 1 | 567 | -51.363% |
| 2026-01-27 | 619.60 | 619.60 | 619.60 | 619.60 | -3.157% | 2 | 566 | -51.456% |
| 2026-01-23 | 639.80 | 639.80 | 639.80 | 639.80 | +1.895% | 7 | 568 | -52.988% |
| 2026-01-22 | 631.80 | 632.50 | 627.80 | 627.90 | -4.509% | 64 | 561 | -52.097% |
| 2025-12-22 | 657.55 | 657.55 | 657.55 | 657.55 | -2.892% | 1 | 482 | -54.257% |
| 2025-11-03 | 677.80 | 679.03 | 677.13 | 677.13 | +2.552% | 76 | 482 | -55.580% |
| 2025-10-28 | 660.28 | 660.28 | 660.28 | 660.28 | -6.807% | 140 | 482 | -54.447% |
| 2025-10-07 | 708.93 | 708.93 | 708.51 | 708.51 | 0.000% | 4 | 2 | -57.548% |