SPX271217P07400000
SPX Dec 17 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
326.33USD-3.910%(-13.28)251Vol4,523OI
SPX271217P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 326.33 | 326.33 | 326.33 | 326.33 | -3.910% | 251 | 4,394 | 0.000% |
| 2026-10-27 | 338.55 | 339.61 | 338.48 | 339.61 | -2.769% | 5 | 4,379 | -3.910% |
| 2026-10-26 | 349.28 | 349.28 | 349.28 | 349.28 | -4.563% | 2 | 4,379 | -6.571% |
| 2026-10-22 | 347.25 | 365.98 | 345.61 | 365.98 | +11.051% | 45 | 4,389 | -10.834% |
| 2026-10-21 | 329.56 | 329.56 | 329.56 | 329.56 | -1.870% | 2 | 4,389 | -0.980% |
| 2026-10-20 | 335.78 | 335.84 | 335.78 | 335.84 | -1.224% | 2 | 4,389 | -2.832% |
| 2026-10-19 | 340.00 | 341.40 | 339.80 | 340.00 | -4.762% | 20 | 4,372 | -4.021% |
| 2026-10-16 | 363.35 | 363.35 | 353.59 | 357.00 | +6.580% | 14 | 4,363 | -8.591% |
| 2026-10-15 | 339.55 | 339.55 | 334.96 | 334.96 | -0.958% | 762 | 3,628 | -2.576% |
| 2026-10-14 | 327.53 | 341.57 | 327.53 | 338.20 | +7.331% | 53 | 3,610 | -3.510% |
| 2026-10-12 | 315.60 | 317.40 | 315.10 | 315.10 | -2.837% | 67 | 3,610 | +3.564% |
| 2026-10-08 | 324.30 | 324.30 | 324.30 | 324.30 | +0.777% | 1 | 3,610 | +0.626% |
| 2026-10-07 | 325.62 | 329.83 | 321.80 | 321.80 | +1.919% | 257 | 3,435 | +1.408% |
| 2026-10-06 | 319.58 | 319.68 | 315.74 | 315.74 | -3.355% | 26 | 3,436 | +3.354% |
| 2026-10-05 | 326.09 | 326.70 | 326.09 | 326.70 | -4.799% | 52 | 3,435 | -0.113% |
| 2026-10-02 | 343.16 | 343.17 | 343.16 | 343.17 | -4.191% | 2 | 3,435 | -4.907% |
| 2026-10-01 | 358.18 | 358.18 | 358.18 | 358.18 | +3.820% | 2 | 3,430 | -8.892% |
| 2026-09-29 | 344.70 | 345.00 | 344.70 | 345.00 | +1.500% | 2 | 3,430 | -5.412% |
| 2026-09-28 | 335.21 | 339.90 | 335.21 | 339.90 | +3.628% | 27 | 3,415 | -3.992% |
| 2026-09-25 | 330.97 | 331.39 | 328.00 | 328.00 | -2.468% | 24 | 3,424 | -0.509% |
| 2026-09-23 | 331.29 | 336.30 | 331.29 | 336.30 | +1.931% | 18 | 3,294 | -2.965% |
| 2026-09-22 | 330.67 | 332.06 | 329.93 | 329.93 | -0.462% | 10 | 3,299 | -1.091% |
| 2026-09-21 | 341.55 | 341.55 | 330.49 | 331.46 | -8.393% | 18 | 3,298 | -1.548% |
| 2026-09-18 | 361.83 | 361.83 | 361.83 | 361.83 | +1.325% | 1 | 3,298 | -9.811% |
| 2026-09-17 | 356.20 | 357.10 | 356.20 | 357.10 | -2.458% | 2 | 3,298 | -8.617% |
| 2026-09-16 | 366.10 | 366.10 | 366.10 | 366.10 | -1.665% | 1 | 2,968 | -10.863% |
| 2026-09-15 | 371.88 | 372.30 | 371.63 | 372.30 | +2.703% | 22 | 2,987 | -12.348% |
| 2026-09-14 | 362.53 | 362.53 | 362.50 | 362.50 | +1.172% | 2 | 2,989 | -9.978% |
| 2026-09-11 | 358.30 | 358.30 | 358.30 | 358.30 | -6.644% | 1 | 2,989 | -8.923% |
| 2026-09-10 | 383.70 | 383.90 | 383.70 | 383.80 | +3.607% | 3 | 2,987 | -14.974% |
| 2026-09-09 | 369.09 | 370.44 | 369.09 | 370.44 | +4.223% | 6 | 2,990 | -11.907% |
| 2026-09-08 | 355.31 | 355.43 | 355.31 | 355.43 | +2.904% | 2 | 2,991 | -8.187% |
| 2026-09-03 | 345.40 | 345.40 | 345.40 | 345.40 | -5.006% | 2 | 2,989 | -5.521% |
| 2026-09-02 | 362.40 | 363.60 | 362.40 | 363.60 | -4.316% | 3 | 2,989 | -10.250% |
| 2026-09-01 | 383.79 | 383.79 | 374.18 | 380.00 | +1.735% | 222 | 2,930 | -14.124% |
| 2026-08-31 | 374.18 | 374.18 | 373.52 | 373.52 | -0.941% | 3 | 2,930 | -12.634% |
| 2026-08-28 | 364.82 | 377.07 | 364.28 | 377.07 | +0.552% | 6 | 2,930 | -13.456% |
| 2026-08-27 | 376.14 | 376.14 | 375.00 | 375.00 | -3.846% | 5 | 2,929 | -12.979% |
| 2026-08-26 | 396.19 | 396.19 | 387.00 | 390.00 | -1.065% | 3 | 2,929 | -16.326% |
| 2026-08-25 | 395.17 | 396.29 | 394.10 | 394.20 | -1.129% | 17 | 2,922 | -17.217% |
| 2026-08-24 | 402.82 | 403.21 | 398.70 | 398.70 | -1.701% | 6 | 2,926 | -18.151% |
| 2026-08-20 | 402.17 | 406.50 | 402.17 | 405.60 | +3.028% | 44 | 2,892 | -19.544% |
| 2026-08-17 | 393.75 | 393.75 | 393.62 | 393.68 | +2.449% | 6 | 2,895 | -17.108% |
| 2026-08-14 | 385.80 | 385.80 | 384.27 | 384.27 | -0.039% | 3 | 2,894 | -15.078% |
| 2026-08-13 | 384.44 | 384.44 | 384.42 | 384.42 | -1.683% | 4 | 2,896 | -15.111% |
| 2026-08-12 | 390.90 | 391.00 | 390.90 | 391.00 | -1.108% | 23 | 2,882 | -16.540% |
| 2026-08-11 | 395.38 | 395.38 | 395.38 | 395.38 | +1.353% | 2 | 2,882 | -17.464% |
| 2026-08-10 | 390.00 | 390.40 | 390.00 | 390.10 | +0.026% | 4 | 2,881 | -16.347% |
| 2026-08-07 | 390.00 | 390.00 | 390.00 | 390.00 | -1.391% | 11 | 2,881 | -16.326% |
| 2026-08-06 | 395.00 | 396.10 | 395.00 | 395.50 | +1.151% | 4 | 2,879 | -17.489% |
| 2026-08-05 | 391.40 | 391.40 | 391.00 | 391.00 | -0.255% | 513 | 3,177 | -16.540% |
| 2026-08-04 | 402.00 | 402.00 | 392.00 | 392.00 | -11.572% | 10 | 3,176 | -16.753% |
| 2026-07-31 | 474.00 | 474.15 | 443.30 | 443.30 | -5.217% | 21 | 3,159 | -26.386% |
| 2026-07-30 | 466.20 | 467.70 | 465.90 | 467.70 | -9.763% | 13 | 3,139 | -30.227% |
| 2026-07-29 | 486.80 | 518.80 | 476.46 | 518.30 | +7.692% | 117 | 3,091 | -37.038% |
| 2026-07-27 | 490.29 | 490.34 | 481.28 | 481.28 | -1.741% | 8 | 3,085 | -32.195% |
| 2026-07-24 | 479.32 | 491.77 | 472.30 | 489.81 | +0.371% | 28 | 3,064 | -33.376% |
| 2026-07-23 | 491.63 | 496.52 | 488.00 | 488.00 | +2.135% | 19 | 3,046 | -33.129% |
| 2026-07-20 | 468.14 | 478.20 | 463.80 | 477.80 | +0.861% | 19 | 3,042 | -31.702% |
| 2026-07-17 | 473.72 | 473.72 | 473.72 | 473.72 | +1.766% | 1 | 3,041 | -31.113% |
| 2026-07-16 | 454.00 | 465.50 | 454.00 | 465.50 | +3.192% | 14 | 3,041 | -29.897% |
| 2026-07-15 | 446.40 | 451.10 | 446.40 | 451.10 | -0.595% | 11 | 3,046 | -27.659% |
| 2026-07-14 | 453.10 | 453.80 | 453.10 | 453.80 | +1.286% | 3 | 3,046 | -28.089% |
| 2026-07-13 | 448.04 | 448.04 | 448.04 | 448.04 | +0.410% | 1 | 3,047 | -27.165% |
| 2026-07-10 | 451.87 | 451.87 | 446.21 | 446.21 | -1.766% | 213 | 2,889 | -26.866% |
| 2026-07-09 | 454.23 | 454.23 | 454.23 | 454.23 | -2.839% | 10 | 2,889 | -28.158% |
| 2026-07-08 | 476.80 | 476.90 | 467.50 | 467.50 | +0.635% | 18 | 2,879 | -30.197% |
| 2026-07-07 | 458.20 | 464.55 | 458.20 | 464.55 | +2.538% | 11 | 2,879 | -29.754% |
| 2026-07-06 | 459.45 | 459.45 | 453.05 | 453.05 | -5.556% | 4 | 2,879 | -27.970% |
| 2026-07-02 | 457.42 | 479.70 | 455.46 | 479.70 | +1.869% | 36 | 2,879 | -31.972% |
| 2026-07-01 | 467.05 | 470.90 | 460.22 | 470.90 | +1.045% | 18 | 2,878 | -30.701% |
| 2026-06-30 | 472.10 | 472.10 | 465.89 | 466.03 | -8.370% | 39 | 2,878 | -29.977% |
| 2026-06-26 | 507.70 | 508.60 | 507.20 | 508.60 | -0.916% | 4 | 2,878 | -35.838% |
| 2026-06-25 | 504.20 | 513.60 | 499.96 | 513.30 | -0.980% | 105 | 2,833 | -36.425% |
| 2026-06-24 | 506.95 | 518.82 | 506.95 | 518.38 | +0.931% | 29 | 2,807 | -37.048% |
| 2026-06-23 | 507.70 | 513.60 | 499.93 | 513.60 | +7.252% | 185 | 2,717 | -36.462% |
| 2026-06-22 | 464.51 | 480.65 | 464.48 | 478.87 | +1.714% | 28 | 2,722 | -31.854% |
| 2026-06-18 | 481.79 | 481.79 | 470.80 | 470.80 | -2.409% | 30 | 2,736 | -30.686% |
| 2026-06-17 | 475.56 | 482.42 | 475.56 | 482.42 | +1.798% | 4 | 2,734 | -32.356% |
| 2026-06-16 | 473.92 | 477.49 | 473.00 | 473.90 | +1.391% | 6 | 2,733 | -31.139% |
| 2026-06-15 | 473.35 | 473.35 | 466.20 | 467.40 | -8.254% | 86 | 2,696 | -30.182% |
| 2026-06-12 | 507.47 | 511.37 | 507.00 | 509.45 | -9.092% | 141 | 2,700 | -35.945% |
| 2026-06-10 | 525.29 | 560.40 | 525.29 | 560.40 | +5.682% | 119 | 2,614 | -41.768% |
| 2026-06-09 | 554.42 | 565.99 | 530.27 | 530.27 | +3.710% | 8 | 2,614 | -38.460% |
| 2026-06-08 | 508.50 | 511.30 | 508.50 | 511.30 | -4.075% | 5 | 2,613 | -36.176% |
| 2026-06-05 | 488.34 | 533.02 | 483.60 | 533.02 | +14.161% | 196 | 2,567 | -38.777% |
| 2026-06-04 | 465.22 | 467.30 | 465.22 | 466.90 | +0.301% | 5 | 2,566 | -30.107% |
| 2026-06-02 | 464.41 | 465.50 | 464.41 | 465.50 | +1.068% | 153 | 2,305 | -29.897% |
| 2026-06-01 | 471.79 | 471.79 | 460.10 | 460.58 | -0.844% | 215 | 2,196 | -29.148% |
| 2026-05-29 | 467.04 | 467.04 | 464.50 | 464.50 | -1.635% | 11 | 2,202 | -29.746% |
| 2026-05-28 | 472.22 | 472.22 | 472.22 | 472.22 | -5.613% | 1 | 2,201 | -30.894% |
| 2026-05-21 | 500.77 | 500.77 | 499.60 | 500.30 | -1.998% | 65 | 2,199 | -34.773% |
| 2026-05-20 | 514.00 | 514.00 | 510.50 | 510.50 | -3.688% | 15 | 2,184 | -36.076% |
| 2026-05-19 | 531.33 | 531.33 | 520.16 | 530.05 | +1.647% | 30 | 2,162 | -38.434% |
| 2026-05-18 | 526.14 | 528.08 | 518.70 | 521.46 | -0.275% | 280 | 1,996 | -37.420% |
| 2026-05-15 | 526.56 | 526.56 | 522.00 | 522.90 | +0.732% | 7 | 1,989 | -37.592% |
| 2026-05-14 | 519.10 | 519.10 | 519.10 | 519.10 | -2.566% | 1 | 1,988 | -37.135% |
| 2026-05-12 | 539.70 | 539.70 | 532.10 | 532.77 | +0.032% | 12 | 1,986 | -38.748% |
| 2026-05-11 | 535.00 | 535.00 | 529.40 | 532.60 | -0.131% | 6 | 1,983 | -38.729% |
| 2026-05-08 | 534.80 | 534.80 | 532.67 | 533.30 | -2.274% | 12 | 1,981 | -38.809% |
| 2026-05-07 | 538.70 | 550.20 | 538.70 | 545.71 | +0.671% | 32 | 1,966 | -40.201% |
| 2026-05-06 | 541.84 | 542.07 | 541.84 | 542.07 | -4.950% | 52 | 1,939 | -39.799% |
| 2026-05-04 | 574.60 | 574.60 | 570.30 | 570.30 | +0.257% | 6 | 1,274 | -42.779% |
| 2026-05-01 | 567.58 | 568.84 | 565.18 | 568.84 | -7.477% | 29 | 1,263 | -42.632% |
| 2026-04-28 | 614.81 | 614.81 | 614.81 | 614.81 | -0.209% | 1 | 1,263 | -46.922% |
| 2026-04-23 | 616.10 | 616.10 | 616.10 | 616.10 | +0.835% | 553 | 1,263 | -47.033% |
| 2026-04-22 | 616.21 | 616.21 | 611.00 | 611.00 | -4.516% | 12 | 842 | -46.591% |
| 2026-04-21 | 639.90 | 639.90 | 639.90 | 639.90 | +2.260% | 1 | 839 | -49.003% |
| 2026-04-20 | 628.48 | 628.48 | 625.76 | 625.76 | +2.093% | 253 | 839 | -47.851% |
| 2026-04-17 | 614.41 | 614.41 | 612.91 | 612.93 | -4.587% | 64 | 741 | -46.759% |
| 2026-04-16 | 644.16 | 644.16 | 642.20 | 642.40 | -9.254% | 7 | 677 | -49.201% |
| 2026-04-13 | 715.52 | 715.52 | 707.91 | 707.91 | -19.492% | 11 | 670 | -53.902% |
| 2026-04-07 | 879.30 | 879.30 | 879.30 | 879.30 | +4.424% | 1 | 659 | -62.888% |
| 2026-04-06 | 844.60 | 844.60 | 842.05 | 842.05 | -3.596% | 5 | 659 | -61.246% |
| 2026-04-02 | 873.46 | 873.46 | 873.46 | 873.46 | +0.030% | 2 | 652 | -62.639% |
| 2026-04-01 | 873.20 | 873.20 | 873.20 | 873.20 | +0.541% | 1 | 652 | -62.628% |
| 2026-03-26 | 868.50 | 868.50 | 868.50 | 868.50 | +2.323% | 2 | 651 | -62.426% |
| 2026-03-25 | 848.24 | 849.43 | 847.67 | 848.78 | -3.002% | 4 | 649 | -61.553% |
| 2026-03-24 | 882.70 | 882.70 | 869.29 | 875.05 | +1.420% | 13 | 649 | -62.707% |
| 2026-03-23 | 834.10 | 862.80 | 834.10 | 862.80 | -6.678% | 4 | 648 | -62.178% |
| 2026-03-20 | 924.64 | 924.64 | 924.54 | 924.54 | +9.739% | 2 | 650 | -64.704% |
| 2026-03-19 | 870.60 | 875.10 | 842.49 | 842.49 | +5.245% | 8 | 649 | -61.266% |
| 2026-03-17 | 802.30 | 802.30 | 800.50 | 800.50 | -3.251% | 5 | 645 | -59.234% |
| 2026-03-12 | 825.00 | 829.30 | 825.00 | 827.40 | +4.827% | 8 | 641 | -60.560% |
| 2026-03-10 | 789.30 | 789.30 | 789.30 | 789.30 | +1.361% | 1 | 633 | -58.656% |
| 2026-03-09 | 776.30 | 778.70 | 776.30 | 778.70 | -1.971% | 2 | 632 | -58.093% |
| 2026-03-06 | 797.65 | 797.77 | 794.36 | 794.36 | +4.666% | 5 | 630 | -58.919% |
| 2026-03-05 | 758.95 | 758.95 | 758.95 | 758.95 | +4.090% | 1 | 625 | -57.002% |
| 2026-03-04 | 730.45 | 730.45 | 729.13 | 729.13 | +2.062% | 3 | 625 | -55.244% |
| 2026-02-26 | 720.98 | 720.98 | 714.40 | 714.40 | -4.322% | 76 | 625 | -54.321% |
| 2026-02-19 | 746.67 | 746.67 | 746.67 | 746.67 | +2.060% | 1 | 549 | -56.295% |
| 2026-02-18 | 730.50 | 731.60 | 730.50 | 731.60 | +4.769% | 3 | 549 | -55.395% |
| 2026-02-11 | 697.98 | 698.30 | 697.98 | 698.30 | -1.759% | 5 | 548 | -53.268% |
| 2026-02-06 | 711.00 | 711.18 | 710.25 | 710.80 | -0.070% | 50 | 545 | -54.090% |
| 2026-02-04 | 712.16 | 712.16 | 710.74 | 711.30 | +5.722% | 4 | 495 | -54.122% |
| 2026-01-27 | 672.80 | 672.80 | 672.80 | 672.80 | -0.271% | 5 | 495 | -51.497% |
| 2026-01-26 | 677.54 | 677.54 | 674.63 | 674.63 | -3.168% | 5 | 491 | -51.628% |
| 2026-01-23 | 696.70 | 696.70 | 696.70 | 696.70 | +0.636% | 8 | 489 | -53.161% |
| 2026-01-22 | 683.90 | 692.30 | 683.90 | 692.30 | -2.507% | 11 | 481 | -52.863% |
| 2026-01-21 | 710.10 | 710.10 | 710.10 | 710.10 | +3.740% | 7 | 473 | -54.045% |
| 2026-01-15 | 684.50 | 684.50 | 684.50 | 684.50 | -2.590% | 3 | 473 | -52.326% |
| 2026-01-08 | 706.04 | 706.04 | 702.70 | 702.70 | -0.764% | 5 | 473 | -53.561% |
| 2026-01-05 | 707.68 | 708.11 | 707.68 | 708.11 | -0.680% | 50 | 473 | -53.915% |
| 2025-12-31 | 712.96 | 712.96 | 712.96 | 712.96 | +1.612% | 328 | 176 | -54.229% |
| 2025-12-30 | 701.62 | 701.65 | 701.62 | 701.65 | -5.438% | 2 | 176 | -53.491% |
| 2025-12-19 | 742.00 | 742.00 | 742.00 | 742.00 | -15.206% | 1 | 176 | -56.020% |
| 2025-11-18 | 872.39 | 875.06 | 872.39 | 875.06 | +9.347% | 2 | 176 | -62.708% |
| 2025-11-17 | 800.19 | 801.13 | 800.19 | 800.26 | +1.417% | 6 | 175 | -59.222% |
| 2025-11-14 | 788.53 | 789.08 | 788.53 | 789.08 | +5.001% | 2 | 176 | -58.644% |
| 2025-11-10 | 751.80 | 751.80 | 751.50 | 751.50 | -5.129% | 8 | 175 | -56.576% |
| 2025-10-10 | 788.37 | 792.13 | 788.37 | 792.13 | +4.111% | 3 | 171 | -58.803% |
| 2025-10-07 | 760.85 | 760.85 | 760.85 | 760.85 | +0.927% | 1 | 174 | -57.110% |
| 2025-10-03 | 753.98 | 753.98 | 753.86 | 753.86 | -0.179% | 2 | 174 | -56.712% |
| 2025-09-29 | 755.21 | 755.21 | 755.21 | 755.21 | -6.496% | 1 | 175 | -56.790% |
| 2025-09-25 | 807.68 | 807.68 | 807.68 | 807.68 | +5.480% | 1 | 174 | -59.597% |
| 2025-09-19 | 765.72 | 765.72 | 765.72 | 765.72 | -3.140% | 1 | 175 | -57.383% |
| 2025-09-11 | 795.53 | 795.53 | 790.54 | 790.54 | -8.586% | 3 | 174 | -58.721% |
| 2025-09-03 | 864.72 | 864.79 | 864.72 | 864.79 | +3.026% | 2 | 173 | -62.265% |
| 2025-08-28 | 839.39 | 839.39 | 839.39 | 839.39 | -0.133% | 3 | 173 | -61.123% |
| 2025-08-27 | 840.31 | 840.51 | 840.31 | 840.51 | -0.156% | 3 | 173 | -61.175% |
| 2025-08-15 | 843.17 | 848.45 | 840.72 | 841.82 | -0.683% | 22 | 173 | -61.235% |
| 2025-08-14 | 851.44 | 851.44 | 847.61 | 847.61 | -0.724% | 2 | 162 | -61.500% |
| 2025-08-13 | 849.75 | 853.79 | 849.75 | 853.79 | +0.294% | 4 | 162 | -61.779% |
| 2025-08-12 | 863.68 | 863.68 | 850.26 | 851.29 | -4.261% | 12 | 160 | -61.666% |
| 2025-08-11 | 872.87 | 889.18 | 871.71 | 889.18 | +1.660% | 34 | 154 | -63.300% |
| 2025-08-08 | 877.57 | 885.39 | 874.39 | 874.66 | -4.674% | 36 | 137 | -62.691% |
| 2025-08-07 | 915.00 | 918.13 | 914.74 | 917.55 | +1.922% | 6 | 120 | -64.435% |
| 2025-08-06 | 902.61 | 904.53 | 900.25 | 900.25 | -2.397% | 40 | 117 | -63.751% |
| 2025-08-05 | 903.35 | 929.42 | 903.34 | 922.36 | +1.088% | 36 | 97 | -64.620% |
| 2025-08-04 | 917.13 | 919.57 | 911.22 | 912.43 | -4.209% | 49 | 79 | -64.235% |
| 2025-08-01 | 952.52 | 952.52 | 952.52 | 952.52 | +8.712% | 2 | 61 | -65.740% |
| 2025-07-24 | 876.47 | 876.47 | 876.19 | 876.19 | -1.495% | 2 | 59 | -62.756% |
| 2025-07-23 | 908.27 | 908.86 | 889.49 | 889.49 | 0.000% | 116 | 58 | -63.313% |