SPX271217P07300000
SPX Dec 17 2027 7300.00 Put
optionOPRA
EODOct 28, 2026
307.01USD-3.078%(-9.75)120Vol5,666OI
SPX271217P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 310.49 | 312.89 | 307.01 | 307.01 | -3.078% | 120 | 5,637 | 0.000% |
| 2026-10-27 | 319.59 | 319.59 | 316.76 | 316.76 | -1.832% | 2 | 5,637 | -3.078% |
| 2026-10-26 | 331.03 | 333.44 | 322.67 | 322.67 | -5.041% | 82 | 5,612 | -4.853% |
| 2026-10-23 | 339.31 | 339.80 | 339.31 | 339.80 | +0.831% | 2 | 5,612 | -9.650% |
| 2026-10-22 | 337.00 | 337.00 | 337.00 | 337.00 | +10.564% | 1 | 5,612 | -8.899% |
| 2026-10-21 | 304.70 | 304.80 | 304.70 | 304.80 | -3.939% | 2 | 5,612 | +0.725% |
| 2026-10-19 | 311.05 | 317.30 | 310.60 | 317.30 | +2.105% | 3 | 5,612 | -3.243% |
| 2026-10-16 | 310.76 | 310.76 | 310.76 | 310.76 | +1.248% | 25 | 5,612 | -1.207% |
| 2026-10-15 | 306.80 | 306.93 | 306.80 | 306.93 | -2.993% | 2 | 5,610 | +0.026% |
| 2026-10-14 | 311.94 | 316.40 | 310.90 | 316.40 | +7.656% | 92 | 5,553 | -2.968% |
| 2026-10-13 | 293.70 | 293.90 | 293.60 | 293.90 | -0.170% | 31 | 5,543 | +4.461% |
| 2026-10-12 | 295.60 | 295.60 | 294.40 | 294.40 | -1.238% | 90 | 5,549 | +4.283% |
| 2026-10-09 | 298.90 | 298.90 | 298.09 | 298.09 | -5.067% | 7 | 5,548 | +2.992% |
| 2026-10-08 | 314.00 | 314.00 | 314.00 | 314.00 | +4.319% | 1 | 5,548 | -2.226% |
| 2026-10-07 | 307.30 | 307.30 | 301.00 | 301.00 | -7.385% | 501 | 5,172 | +1.997% |
| 2026-10-01 | 325.00 | 325.00 | 325.00 | 325.00 | +1.626% | 12 | 5,167 | -5.535% |
| 2026-09-30 | 313.43 | 319.80 | 313.43 | 319.80 | -0.560% | 5 | 5,151 | -3.999% |
| 2026-09-29 | 316.61 | 321.60 | 316.61 | 321.60 | +3.950% | 332 | 4,865 | -4.537% |
| 2026-09-25 | 313.12 | 313.12 | 309.38 | 309.38 | -5.005% | 3 | 4,865 | -0.766% |
| 2026-09-24 | 322.61 | 325.68 | 322.02 | 325.68 | +3.227% | 81 | 4,838 | -5.733% |
| 2026-09-23 | 307.94 | 315.50 | 307.94 | 315.50 | -4.567% | 51 | 4,882 | -2.691% |
| 2026-09-18 | 330.60 | 330.60 | 330.60 | 330.60 | -0.601% | 4 | 4,656 | -7.136% |
| 2026-09-17 | 332.60 | 332.60 | 332.60 | 332.60 | -1.807% | 3 | 4,656 | -7.694% |
| 2026-09-16 | 342.85 | 349.12 | 338.72 | 338.72 | -2.115% | 80 | 4,656 | -9.362% |
| 2026-09-15 | 346.83 | 346.83 | 346.04 | 346.04 | +2.682% | 51 | 4,656 | -11.279% |
| 2026-09-14 | 349.41 | 349.41 | 337.00 | 337.00 | +0.540% | 9 | 4,656 | -8.899% |
| 2026-09-11 | 334.00 | 335.19 | 333.10 | 335.19 | -6.162% | 6 | 4,656 | -8.407% |
| 2026-09-10 | 358.40 | 358.60 | 357.20 | 357.20 | +5.490% | 7 | 4,656 | -14.051% |
| 2026-09-02 | 338.61 | 338.61 | 338.61 | 338.61 | -5.257% | 1 | 4,403 | -9.332% |
| 2026-08-31 | 354.27 | 357.40 | 354.27 | 357.40 | +2.141% | 6 | 4,403 | -14.099% |
| 2026-08-28 | 352.40 | 352.40 | 349.91 | 349.91 | -5.029% | 3 | 4,405 | -12.260% |
| 2026-08-26 | 368.44 | 368.44 | 368.44 | 368.44 | -0.287% | 7 | 4,398 | -16.673% |
| 2026-08-25 | 371.60 | 371.60 | 369.40 | 369.50 | -1.010% | 38 | 4,400 | -16.912% |
| 2026-08-24 | 375.20 | 375.30 | 373.27 | 373.27 | +0.341% | 103 | 4,423 | -17.751% |
| 2026-08-21 | 372.10 | 372.10 | 372.00 | 372.00 | -1.585% | 8 | 4,420 | -17.470% |
| 2026-08-18 | 377.99 | 377.99 | 377.99 | 377.99 | +2.899% | 80 | 4,420 | -18.778% |
| 2026-08-12 | 367.34 | 367.34 | 367.34 | 367.34 | +1.419% | 1 | 4,420 | -16.423% |
| 2026-08-10 | 362.20 | 362.20 | 362.20 | 362.20 | -0.952% | 445 | 4,200 | -15.237% |
| 2026-08-07 | 365.68 | 365.68 | 365.68 | 365.68 | -0.115% | 2 | 4,198 | -16.044% |
| 2026-08-05 | 363.30 | 366.10 | 363.30 | 366.10 | -7.513% | 8 | 4,533 | -16.140% |
| 2026-08-03 | 395.84 | 395.84 | 395.84 | 395.84 | -4.915% | 2 | 3,698 | -22.441% |
| 2026-07-31 | 437.70 | 437.70 | 415.90 | 416.30 | -5.019% | 113 | 3,693 | -26.253% |
| 2026-07-30 | 437.30 | 439.30 | 437.30 | 438.30 | -4.364% | 9 | 3,693 | -29.954% |
| 2026-07-29 | 454.80 | 458.30 | 454.80 | 458.30 | +3.876% | 130 | 3,758 | -33.011% |
| 2026-07-28 | 448.61 | 448.61 | 441.20 | 441.20 | -1.759% | 41 | 3,727 | -30.415% |
| 2026-07-27 | 453.22 | 453.22 | 449.10 | 449.10 | +0.560% | 25 | 3,715 | -31.639% |
| 2026-07-24 | 461.73 | 461.73 | 444.40 | 446.60 | -2.786% | 14 | 3,725 | -31.256% |
| 2026-07-23 | 459.40 | 459.40 | 459.40 | 459.40 | +5.126% | 1 | 3,724 | -33.172% |
| 2026-07-20 | 437.00 | 437.00 | 437.00 | 437.00 | +2.402% | 1 | 3,725 | -29.746% |
| 2026-07-16 | 426.75 | 426.75 | 426.75 | 426.75 | -0.986% | 12 | 3,725 | -28.059% |
| 2026-07-14 | 426.50 | 431.00 | 426.50 | 431.00 | +0.630% | 14 | 3,735 | -28.768% |
| 2026-07-09 | 432.55 | 432.55 | 428.30 | 428.30 | -2.024% | 2 | 3,734 | -28.319% |
| 2026-07-07 | 439.33 | 439.33 | 437.15 | 437.15 | +2.425% | 11 | 3,734 | -29.770% |
| 2026-07-06 | 428.10 | 429.30 | 426.70 | 426.80 | -4.902% | 308 | 3,479 | -28.067% |
| 2026-07-02 | 445.50 | 448.80 | 445.40 | 448.80 | +2.424% | 62 | 3,479 | -31.593% |
| 2026-06-30 | 438.18 | 438.18 | 438.18 | 438.18 | -8.959% | 162 | 3,355 | -29.935% |
| 2026-06-29 | 481.30 | 481.30 | 481.30 | 481.30 | +0.781% | 2 | 3,355 | -36.212% |
| 2026-06-26 | 479.71 | 481.46 | 477.57 | 477.57 | -0.983% | 10 | 3,345 | -35.714% |
| 2026-06-25 | 476.40 | 482.31 | 472.30 | 482.31 | -0.310% | 24 | 3,365 | -36.346% |
| 2026-06-24 | 490.31 | 490.31 | 483.81 | 483.81 | +0.563% | 3 | 3,362 | -36.543% |
| 2026-06-23 | 482.70 | 482.70 | 478.24 | 481.10 | +6.871% | 9 | 3,349 | -36.186% |
| 2026-06-22 | 446.80 | 455.60 | 446.80 | 450.17 | +0.370% | 115 | 3,359 | -31.801% |
| 2026-06-18 | 448.40 | 448.51 | 447.12 | 448.51 | -0.504% | 16 | 3,375 | -31.549% |
| 2026-06-17 | 451.72 | 453.22 | 448.40 | 450.78 | +0.674% | 1,574 | 2,166 | -31.894% |
| 2026-06-16 | 445.63 | 449.58 | 443.67 | 447.76 | +1.949% | 24 | 2,186 | -31.434% |
| 2026-06-15 | 442.07 | 442.24 | 438.80 | 439.20 | -8.221% | 72 | 2,225 | -30.098% |
| 2026-06-12 | 486.52 | 486.52 | 478.54 | 478.54 | -7.098% | 50 | 2,275 | -35.844% |
| 2026-06-10 | 515.10 | 515.10 | 515.10 | 515.10 | 0.000% | 31 | 2,275 | -40.398% |
| 2026-06-09 | 507.20 | 515.10 | 507.20 | 515.10 | +10.908% | 7 | 2,281 | -40.398% |
| 2026-06-05 | 459.05 | 464.79 | 459.05 | 464.44 | +5.387% | 17 | 2,290 | -33.897% |
| 2026-06-01 | 441.76 | 441.76 | 439.60 | 440.70 | +0.660% | 112 | 2,270 | -30.336% |
| 2026-05-29 | 439.99 | 439.99 | 436.92 | 437.81 | -1.664% | 59 | 2,267 | -29.876% |
| 2026-05-28 | 445.22 | 445.22 | 445.22 | 445.22 | -2.614% | 1 | 2,267 | -31.043% |
| 2026-05-26 | 455.85 | 457.17 | 455.85 | 457.17 | -6.488% | 2 | 2,267 | -32.846% |
| 2026-05-20 | 488.89 | 488.89 | 488.89 | 488.89 | -1.936% | 100 | 2,287 | -37.203% |
| 2026-05-19 | 492.81 | 498.54 | 492.25 | 498.54 | +0.445% | 10 | 2,278 | -38.418% |
| 2026-05-18 | 496.33 | 496.33 | 496.33 | 496.33 | -0.475% | 100 | 2,347 | -38.144% |
| 2026-05-13 | 507.01 | 507.01 | 498.70 | 498.70 | -0.835% | 201 | 2,233 | -38.438% |
| 2026-05-12 | 518.23 | 519.63 | 502.90 | 502.90 | -0.099% | 36 | 2,253 | -38.952% |
| 2026-05-08 | 502.79 | 503.40 | 502.79 | 503.40 | -2.315% | 2 | 2,252 | -39.013% |
| 2026-05-07 | 515.65 | 515.65 | 515.33 | 515.33 | -0.021% | 21 | 2,233 | -40.425% |
| 2026-05-06 | 515.49 | 515.49 | 515.44 | 515.44 | -7.761% | 123 | 2,139 | -40.437% |
| 2026-05-04 | 553.42 | 560.43 | 553.42 | 558.81 | -2.226% | 8 | 2,143 | -45.060% |
| 2026-04-29 | 573.60 | 573.60 | 571.53 | 571.53 | -1.900% | 23 | 2,218 | -46.283% |
| 2026-04-28 | 582.60 | 582.60 | 582.60 | 582.60 | +2.405% | 14 | 2,197 | -47.303% |
| 2026-04-27 | 570.50 | 570.50 | 567.15 | 568.92 | -0.226% | 76 | 2,183 | -46.036% |
| 2026-04-24 | 582.17 | 582.17 | 570.15 | 570.21 | -2.278% | 29 | 2,113 | -46.158% |
| 2026-04-23 | 574.96 | 596.28 | 574.96 | 583.50 | +1.528% | 10 | 2,113 | -47.385% |
| 2026-04-22 | 574.72 | 574.72 | 574.72 | 574.72 | -4.974% | 3 | 2,109 | -46.581% |
| 2026-04-21 | 587.53 | 604.80 | 579.98 | 604.80 | +3.006% | 27 | 2,107 | -49.238% |
| 2026-04-20 | 589.82 | 589.82 | 586.80 | 587.15 | +0.133% | 6 | 2,107 | -47.712% |
| 2026-04-17 | 576.70 | 589.10 | 576.70 | 586.37 | -4.717% | 129 | 2,105 | -47.642% |
| 2026-04-16 | 615.40 | 615.40 | 615.40 | 615.40 | -0.146% | 125 | 2,069 | -50.112% |
| 2026-04-15 | 615.50 | 616.30 | 615.20 | 616.30 | -11.055% | 3 | 2,078 | -50.185% |
| 2026-04-10 | 692.30 | 693.20 | 692.30 | 692.90 | +0.521% | 4 | 2,077 | -55.692% |
| 2026-04-09 | 689.31 | 689.31 | 689.31 | 689.31 | -3.173% | 1 | 2,075 | -55.461% |
| 2026-04-08 | 707.98 | 712.00 | 707.98 | 711.90 | -13.380% | 4 | 2,074 | -56.875% |
| 2026-04-02 | 847.70 | 847.70 | 821.87 | 821.87 | +0.535% | 2 | 2,069 | -62.645% |
| 2026-04-01 | 815.70 | 817.50 | 815.70 | 817.50 | -3.710% | 2 | 2,069 | -62.445% |
| 2026-03-31 | 849.20 | 849.20 | 849.00 | 849.00 | -8.694% | 13 | 2,067 | -63.839% |
| 2026-03-30 | 929.84 | 929.84 | 929.84 | 929.84 | +1.144% | 1 | 2,054 | -66.982% |
| 2026-03-27 | 919.32 | 919.32 | 919.32 | 919.32 | +11.009% | 2 | 2,054 | -66.605% |
| 2026-03-24 | 828.15 | 828.15 | 828.15 | 828.15 | -1.220% | 2 | 2,054 | -62.928% |
| 2026-03-20 | 838.38 | 838.38 | 838.38 | 838.38 | +12.098% | 5 | 2,052 | -63.381% |
| 2026-03-17 | 747.90 | 747.90 | 747.90 | 747.90 | -4.115% | 1 | 1,906 | -58.950% |
| 2026-03-12 | 765.51 | 780.00 | 765.51 | 780.00 | +4.000% | 3 | 2,060 | -60.640% |
| 2026-03-06 | 750.00 | 750.00 | 750.00 | 750.00 | +4.584% | 1 | 2,061 | -59.065% |
| 2026-03-05 | 735.99 | 737.72 | 716.51 | 717.13 | -0.203% | 112 | 2,060 | -57.189% |
| 2026-03-03 | 718.61 | 719.50 | 718.54 | 718.59 | +3.991% | 50 | 2,060 | -57.276% |
| 2026-03-02 | 691.01 | 691.01 | 691.01 | 691.01 | -1.242% | 1 | 2,010 | -55.571% |
| 2026-02-27 | 704.21 | 704.21 | 699.70 | 699.70 | +1.329% | 28 | 2,010 | -56.123% |
| 2026-02-26 | 690.52 | 690.52 | 690.52 | 690.52 | +4.308% | 1 | 1,998 | -55.539% |
| 2026-02-25 | 662.00 | 662.00 | 662.00 | 662.00 | -2.423% | 65 | 1,933 | -53.624% |
| 2026-02-20 | 683.67 | 683.67 | 678.44 | 678.44 | -4.107% | 2 | 1,933 | -54.748% |
| 2026-02-17 | 707.50 | 707.50 | 707.50 | 707.50 | +1.129% | 9 | 1,933 | -56.606% |
| 2026-02-12 | 696.10 | 699.70 | 695.50 | 699.60 | +6.598% | 4 | 1,942 | -56.116% |
| 2026-02-11 | 656.30 | 656.30 | 656.30 | 656.30 | -2.753% | 250 | 1,938 | -53.221% |
| 2026-02-06 | 674.88 | 674.88 | 674.88 | 674.88 | -7.437% | 1 | 1,813 | -54.509% |
| 2026-02-05 | 729.10 | 729.10 | 729.10 | 729.10 | +14.093% | 2 | 1,812 | -57.892% |
| 2026-02-02 | 639.04 | 639.04 | 639.04 | 639.04 | -3.657% | 91 | 1,814 | -51.958% |
| 2026-01-30 | 662.70 | 663.30 | 662.70 | 663.30 | +2.345% | 78 | 1,724 | -53.715% |
| 2026-01-23 | 648.10 | 648.10 | 648.10 | 648.10 | -0.062% | 1 | 1,687 | -52.629% |
| 2026-01-22 | 648.50 | 648.50 | 648.50 | 648.50 | -1.436% | 86 | 1,601 | -52.658% |
| 2026-01-14 | 669.29 | 669.29 | 657.95 | 657.95 | +3.717% | 88 | 1,686 | -53.338% |
| 2026-01-12 | 634.37 | 634.37 | 634.37 | 634.37 | -4.921% | 1 | 1,600 | -51.604% |
| 2026-01-08 | 667.20 | 667.20 | 667.20 | 667.20 | +1.186% | 55 | 1,599 | -53.985% |
| 2026-01-06 | 658.90 | 664.82 | 658.90 | 659.38 | -1.585% | 4 | 1,554 | -53.440% |
| 2026-01-05 | 670.00 | 670.00 | 670.00 | 670.00 | +1.056% | 42 | 1,522 | -54.178% |
| 2025-12-30 | 663.00 | 663.00 | 663.00 | 663.00 | +0.837% | 105 | 1,510 | -53.694% |
| 2025-12-23 | 657.50 | 657.50 | 657.50 | 657.50 | -7.853% | 1 | 1,493 | -53.306% |
| 2025-12-16 | 713.53 | 713.53 | 713.53 | 713.53 | +2.152% | 6 | 1,492 | -56.973% |
| 2025-12-09 | 698.35 | 698.50 | 698.35 | 698.50 | -1.896% | 5 | 1,036 | -56.047% |
| 2025-11-28 | 712.00 | 712.00 | 712.00 | 712.00 | -1.406% | 1 | 631 | -56.881% |
| 2025-11-26 | 722.15 | 722.15 | 722.15 | 722.15 | -11.879% | 6 | 624 | -57.487% |
| 2025-11-21 | 819.00 | 819.50 | 807.10 | 819.50 | -4.365% | 3 | 624 | -62.537% |
| 2025-11-20 | 856.90 | 856.90 | 856.90 | 856.90 | +6.712% | 2 | 621 | -64.172% |
| 2025-11-18 | 803.00 | 803.00 | 803.00 | 803.00 | +14.079% | 2 | 620 | -61.767% |
| 2025-11-11 | 703.90 | 703.90 | 703.90 | 703.90 | +0.414% | 8 | 618 | -56.384% |
| 2025-11-10 | 701.00 | 701.00 | 701.00 | 701.00 | -6.308% | 1 | 610 | -56.204% |
| 2025-11-06 | 748.20 | 748.20 | 748.20 | 748.20 | +7.554% | 2 | 609 | -58.967% |
| 2025-11-03 | 695.57 | 695.65 | 695.57 | 695.65 | +0.310% | 21 | 592 | -55.867% |
| 2025-10-31 | 693.50 | 693.50 | 693.50 | 693.50 | +2.135% | 6 | 592 | -55.730% |
| 2025-10-29 | 679.00 | 679.00 | 679.00 | 679.00 | +0.208% | 108 | 556 | -54.785% |
| 2025-10-28 | 677.59 | 677.59 | 677.59 | 677.59 | +0.299% | 103 | 517 | -54.691% |
| 2025-10-27 | 675.57 | 675.57 | 675.57 | 675.57 | -6.696% | 1 | 170 | -54.555% |
| 2025-10-21 | 724.05 | 724.05 | 724.05 | 724.05 | -6.029% | 10 | 170 | -57.598% |
| 2025-10-17 | 770.50 | 770.50 | 770.50 | 770.50 | +0.299% | 30 | 164 | -60.154% |
| 2025-10-10 | 768.20 | 768.20 | 768.20 | 768.20 | +6.545% | 25 | 93 | -60.035% |
| 2025-10-09 | 721.01 | 721.01 | 721.01 | 721.01 | +0.274% | 1 | 68 | -57.419% |
| 2025-09-19 | 719.04 | 719.04 | 719.04 | 719.04 | -11.622% | 1 | 69 | -57.303% |
| 2025-09-03 | 813.67 | 813.67 | 813.60 | 813.60 | +2.453% | 2 | 68 | -62.265% |
| 2025-08-15 | 799.77 | 799.77 | 794.12 | 794.12 | -1.314% | 4 | 69 | -61.340% |
| 2025-08-12 | 804.74 | 804.74 | 804.69 | 804.69 | -3.027% | 2 | 67 | -61.847% |
| 2025-08-11 | 824.36 | 829.81 | 824.16 | 829.81 | +0.426% | 4 | 66 | -63.002% |
| 2025-08-08 | 831.01 | 831.84 | 825.74 | 826.29 | -4.483% | 16 | 64 | -62.845% |
| 2025-08-07 | 864.41 | 865.07 | 864.41 | 865.07 | +1.655% | 2 | 57 | -64.510% |
| 2025-08-06 | 864.76 | 864.90 | 850.23 | 850.99 | -2.371% | 10 | 56 | -63.923% |
| 2025-08-05 | 854.73 | 871.77 | 853.69 | 871.66 | +1.306% | 14 | 53 | -64.779% |
| 2025-08-04 | 864.89 | 865.12 | 860.42 | 860.42 | +3.898% | 22 | 51 | -64.319% |
| 2025-07-24 | 825.30 | 829.64 | 825.30 | 828.14 | -11.837% | 84 | 48 | -62.928% |
| 2025-06-30 | 939.33 | 939.33 | 939.33 | 939.33 | -30.047% | 1 | 6 | -67.316% |
| 2025-05-01 | 1,329.23 | 1,349.98 | 1,328.96 | 1,342.81 | 0.000% | 10 | 5 | -77.137% |