SPX271217P07350000
SPX Dec 17 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
322.66USD-1.652%(-5.42)2Vol2,036OI
SPX271217P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 322.40 | 322.66 | 322.40 | 322.66 | -1.652% | 2 | 2,043 | 0.000% |
| 2026-10-27 | 328.08 | 328.08 | 328.08 | 328.08 | -2.921% | 1 | 2,043 | -1.652% |
| 2026-10-26 | 337.95 | 337.95 | 337.95 | 337.95 | -4.677% | 500 | 1,543 | -4.524% |
| 2026-10-22 | 346.00 | 354.54 | 346.00 | 354.53 | +12.746% | 5 | 1,542 | -8.989% |
| 2026-10-21 | 317.36 | 317.36 | 314.45 | 314.45 | -4.160% | 5 | 1,542 | +2.611% |
| 2026-10-19 | 329.64 | 330.18 | 328.10 | 328.10 | -5.989% | 166 | 1,482 | -1.658% |
| 2026-10-16 | 349.00 | 349.00 | 349.00 | 349.00 | +7.779% | 2 | 1,480 | -7.547% |
| 2026-10-15 | 332.20 | 332.20 | 323.81 | 323.81 | +0.913% | 5 | 1,480 | -0.355% |
| 2026-10-14 | 313.73 | 323.64 | 313.73 | 320.88 | +5.069% | 7 | 1,473 | +0.555% |
| 2026-10-13 | 304.10 | 305.40 | 304.00 | 305.40 | -0.326% | 24 | 1,490 | +5.652% |
| 2026-10-12 | 305.70 | 306.40 | 304.80 | 306.40 | -1.479% | 63 | 1,514 | +5.307% |
| 2026-10-09 | 311.00 | 311.10 | 311.00 | 311.00 | -4.116% | 16 | 1,509 | +3.749% |
| 2026-10-08 | 315.35 | 324.35 | 315.35 | 324.35 | +2.587% | 3 | 1,508 | -0.521% |
| 2026-10-07 | 315.05 | 316.17 | 315.05 | 316.17 | +3.659% | 2 | 1,505 | +2.053% |
| 2026-10-06 | 305.01 | 305.01 | 305.01 | 305.01 | -12.492% | 1 | 1,505 | +5.787% |
| 2026-10-01 | 347.63 | 348.90 | 347.63 | 348.55 | +4.827% | 4 | 1,505 | -7.428% |
| 2026-09-29 | 333.00 | 333.00 | 332.50 | 332.50 | +1.218% | 2 | 1,505 | -2.959% |
| 2026-09-28 | 328.50 | 328.50 | 328.50 | 328.50 | +0.761% | 2 | 1,505 | -1.778% |
| 2026-09-23 | 323.99 | 326.02 | 323.99 | 326.02 | +2.252% | 2 | 1,504 | -1.031% |
| 2026-09-22 | 318.00 | 318.84 | 318.00 | 318.84 | -1.202% | 84 | 1,544 | +1.198% |
| 2026-09-21 | 327.87 | 327.95 | 322.72 | 322.72 | -5.748% | 349 | 1,487 | -0.019% |
| 2026-09-18 | 346.04 | 346.04 | 342.20 | 342.40 | -3.195% | 13 | 1,484 | -5.765% |
| 2026-09-16 | 353.70 | 353.70 | 353.70 | 353.70 | +1.422% | 1 | 1,420 | -8.776% |
| 2026-09-14 | 350.81 | 350.81 | 348.74 | 348.74 | +0.839% | 101 | 1,359 | -7.478% |
| 2026-09-11 | 345.60 | 345.84 | 345.00 | 345.84 | -6.429% | 12 | 1,359 | -6.703% |
| 2026-09-10 | 369.60 | 369.60 | 369.60 | 369.60 | -3.145% | 2 | 1,359 | -12.700% |
| 2026-08-25 | 383.40 | 383.50 | 381.50 | 381.60 | -1.268% | 4 | 1,356 | -15.445% |
| 2026-08-24 | 387.50 | 387.50 | 386.50 | 386.50 | -1.704% | 7 | 1,354 | -16.517% |
| 2026-08-20 | 392.90 | 393.50 | 392.90 | 393.20 | +4.508% | 11 | 1,343 | -17.940% |
| 2026-08-12 | 376.24 | 376.24 | 376.24 | 376.24 | -1.482% | 8 | 1,335 | -14.241% |
| 2026-08-11 | 381.90 | 381.90 | 381.90 | 381.90 | +1.286% | 1 | 1,336 | -15.512% |
| 2026-08-10 | 373.72 | 377.17 | 372.94 | 377.05 | -0.251% | 12 | 1,337 | -14.425% |
| 2026-08-07 | 378.82 | 378.82 | 378.00 | 378.00 | -0.894% | 3 | 1,335 | -14.640% |
| 2026-08-06 | 381.41 | 381.41 | 381.41 | 381.41 | +0.654% | 2 | 1,335 | -15.403% |
| 2026-08-05 | 379.89 | 380.20 | 378.93 | 378.93 | +0.061% | 62 | 1,306 | -14.850% |
| 2026-08-04 | 389.70 | 389.70 | 378.70 | 378.70 | -11.766% | 73 | 1,319 | -14.798% |
| 2026-07-31 | 448.80 | 450.10 | 429.20 | 429.20 | -5.317% | 7 | 1,315 | -24.823% |
| 2026-07-30 | 451.20 | 453.30 | 451.20 | 453.30 | -3.982% | 7 | 1,315 | -28.820% |
| 2026-07-29 | 471.50 | 472.10 | 471.50 | 472.10 | +3.758% | 2 | 1,314 | -31.654% |
| 2026-07-28 | 455.70 | 455.70 | 455.00 | 455.00 | -0.677% | 2 | 1,313 | -29.086% |
| 2026-07-24 | 458.10 | 458.10 | 458.10 | 458.10 | -3.232% | 1 | 1,313 | -29.566% |
| 2026-07-23 | 473.40 | 473.40 | 473.40 | 473.40 | +8.255% | 1 | 1,313 | -31.842% |
| 2026-07-15 | 432.20 | 437.30 | 432.20 | 437.30 | -1.353% | 49 | 1,285 | -26.215% |
| 2026-07-14 | 439.60 | 443.30 | 439.40 | 443.30 | +0.773% | 6 | 1,279 | -27.214% |
| 2026-07-06 | 439.90 | 440.10 | 439.90 | 439.90 | -5.030% | 6 | 1,273 | -26.652% |
| 2026-07-02 | 462.60 | 463.20 | 461.50 | 463.20 | +1.690% | 7 | 1,246 | -30.341% |
| 2026-07-01 | 448.96 | 455.50 | 448.96 | 455.50 | -7.475% | 144 | 1,216 | -29.164% |
| 2026-06-26 | 492.30 | 492.30 | 492.30 | 492.30 | -0.344% | 1 | 1,215 | -34.459% |
| 2026-06-25 | 490.00 | 494.00 | 487.80 | 494.00 | +1.261% | 16 | 1,207 | -34.684% |
| 2026-06-23 | 492.30 | 492.30 | 487.85 | 487.85 | +4.669% | 61 | 1,211 | -33.861% |
| 2026-06-22 | 466.09 | 466.09 | 466.09 | 466.09 | +1.302% | 2 | 1,209 | -30.773% |
| 2026-06-16 | 459.00 | 463.53 | 459.00 | 460.10 | +1.545% | 4 | 1,207 | -29.872% |
| 2026-06-15 | 452.60 | 453.40 | 452.60 | 453.10 | -9.126% | 8 | 1,206 | -28.788% |
| 2026-06-12 | 498.60 | 498.60 | 498.60 | 498.60 | -1.462% | 10 | 1,236 | -35.287% |
| 2026-06-11 | 510.00 | 515.60 | 506.00 | 506.00 | -3.065% | 25 | 1,231 | -36.233% |
| 2026-06-10 | 524.00 | 524.00 | 522.00 | 522.00 | -0.019% | 10 | 1,221 | -38.188% |
| 2026-06-09 | 523.30 | 523.30 | 522.10 | 522.10 | +6.118% | 5 | 1,216 | -38.200% |
| 2026-06-08 | 492.00 | 492.00 | 492.00 | 492.00 | -3.510% | 1 | 1,215 | -34.419% |
| 2026-06-05 | 471.25 | 509.90 | 471.11 | 509.90 | +11.727% | 61 | 1,215 | -36.721% |
| 2026-06-04 | 456.38 | 456.38 | 456.38 | 456.38 | -11.828% | 2 | 1,215 | -29.300% |
| 2026-05-12 | 517.60 | 517.60 | 517.60 | 517.60 | +1.080% | 2 | 1,215 | -37.662% |
| 2026-05-11 | 512.07 | 512.07 | 512.07 | 512.07 | -0.992% | 2 | 1,213 | -36.989% |
| 2026-05-08 | 521.80 | 521.80 | 517.20 | 517.20 | -3.146% | 5 | 1,211 | -37.614% |
| 2026-05-07 | 534.00 | 534.00 | 534.00 | 534.00 | -2.364% | 1 | 1,210 | -39.577% |
| 2026-05-05 | 546.93 | 546.93 | 546.93 | 546.93 | -0.395% | 1 | 1,209 | -41.005% |
| 2026-05-01 | 549.10 | 549.10 | 549.10 | 549.10 | -8.285% | 2 | 1,207 | -41.238% |
| 2026-04-23 | 598.70 | 598.70 | 598.70 | 598.70 | -3.731% | 1 | 1,207 | -46.107% |
| 2026-04-21 | 621.90 | 621.90 | 621.90 | 621.90 | +1.887% | 1 | 1,207 | -48.117% |
| 2026-04-20 | 610.38 | 610.38 | 610.38 | 610.38 | -17.625% | 1 | 1,207 | -47.138% |
| 2026-04-08 | 740.98 | 740.98 | 740.98 | 740.98 | -10.863% | 1 | 1,139 | -56.455% |
| 2026-04-07 | 831.28 | 831.28 | 831.28 | 831.28 | +4.301% | 1 | 1,139 | -61.185% |
| 2026-03-06 | 792.30 | 797.00 | 792.30 | 797.00 | +21.568% | 75 | 1,138 | -59.516% |
| 2026-01-27 | 655.60 | 655.60 | 655.60 | 655.60 | -3.560% | 2 | 552 | -50.784% |
| 2026-01-21 | 679.80 | 679.80 | 679.80 | 679.80 | -0.832% | 2 | 484 | -52.536% |
| 2026-01-05 | 685.50 | 685.50 | 685.50 | 685.50 | -1.109% | 1 | 40 | -52.931% |
| 2025-12-31 | 693.19 | 693.19 | 693.19 | 693.19 | +1.571% | 443 | 40 | -53.453% |
| 2025-12-30 | 682.10 | 682.47 | 682.10 | 682.47 | -6.797% | 2 | 40 | -52.722% |
| 2025-10-08 | 732.24 | 732.24 | 732.24 | 732.24 | 0.000% | 40 | 40 | -55.935% |