SPX271217P07450000
SPX Dec 17 2027 7450.00 Put
optionOPRA
EODOct 28, 2026
345.50USD-0.909%(-3.17)3Vol2,525OI
SPX271217P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 345.50 | 345.50 | 345.50 | 345.50 | -0.909% | 3 | 2,525 | 0.000% |
| 2026-10-27 | 348.61 | 348.67 | 348.61 | 348.67 | -3.775% | 2 | 2,522 | -0.909% |
| 2026-10-26 | 362.38 | 362.38 | 362.35 | 362.35 | +5.857% | 6 | 2,522 | -4.650% |
| 2026-10-21 | 349.64 | 349.66 | 337.30 | 342.30 | -2.673% | 63 | 2,696 | +0.935% |
| 2026-10-19 | 345.92 | 353.40 | 345.92 | 351.70 | -0.756% | 9 | 2,693 | -1.763% |
| 2026-10-16 | 354.38 | 354.38 | 354.38 | 354.38 | -0.427% | 1 | 2,692 | -2.506% |
| 2026-10-15 | 355.90 | 355.90 | 355.90 | 355.90 | +8.938% | 5 | 2,697 | -2.922% |
| 2026-10-12 | 328.00 | 328.50 | 326.30 | 326.70 | -0.910% | 241 | 2,596 | +5.755% |
| 2026-10-09 | 329.70 | 329.70 | 329.70 | 329.70 | -5.988% | 10 | 2,588 | +4.792% |
| 2026-10-02 | 350.70 | 350.70 | 350.70 | 350.70 | +1.241% | 1 | 2,587 | -1.483% |
| 2026-09-23 | 346.50 | 346.50 | 346.40 | 346.40 | -4.861% | 12 | 2,575 | -0.260% |
| 2026-09-18 | 364.10 | 364.10 | 364.10 | 364.10 | -1.060% | 1 | 2,574 | -5.108% |
| 2026-09-17 | 369.60 | 369.60 | 368.00 | 368.00 | -6.977% | 4 | 2,576 | -6.114% |
| 2026-09-10 | 395.60 | 396.00 | 395.20 | 395.60 | +5.003% | 9 | 2,571 | -12.664% |
| 2026-08-28 | 376.61 | 376.75 | 376.61 | 376.75 | -7.432% | 2 | 2,570 | -8.295% |
| 2026-08-25 | 409.47 | 409.47 | 406.90 | 407.00 | -1.094% | 20 | 2,562 | -15.111% |
| 2026-08-24 | 413.26 | 413.26 | 411.50 | 411.50 | -0.796% | 14 | 2,553 | -16.039% |
| 2026-08-18 | 416.60 | 416.60 | 414.80 | 414.80 | +3.960% | 11 | 2,553 | -16.707% |
| 2026-08-14 | 396.37 | 399.00 | 396.37 | 399.00 | -0.697% | 2 | 2,552 | -13.409% |
| 2026-08-07 | 401.60 | 401.80 | 401.60 | 401.80 | -1.659% | 4 | 2,550 | -14.012% |
| 2026-08-06 | 408.58 | 408.58 | 408.58 | 408.58 | +0.909% | 1 | 2,550 | -15.439% |
| 2026-08-04 | 416.10 | 416.10 | 404.90 | 404.90 | -6.857% | 6 | 2,551 | -14.670% |
| 2026-08-03 | 434.71 | 434.71 | 434.71 | 434.71 | -4.877% | 2 | 2,551 | -20.522% |
| 2026-07-31 | 478.10 | 478.80 | 457.00 | 457.00 | -5.285% | 9 | 2,542 | -24.398% |
| 2026-07-30 | 482.50 | 482.50 | 482.50 | 482.50 | -3.884% | 1 | 2,541 | -28.394% |
| 2026-07-29 | 502.20 | 502.20 | 502.00 | 502.00 | +3.101% | 2 | 2,528 | -31.175% |
| 2026-07-24 | 497.00 | 497.00 | 486.90 | 486.90 | +3.376% | 201 | 2,428 | -29.041% |
| 2026-07-21 | 470.90 | 471.00 | 470.90 | 471.00 | -4.590% | 3 | 2,431 | -26.645% |
| 2026-07-20 | 478.40 | 493.66 | 478.30 | 493.66 | +0.687% | 6 | 2,428 | -30.013% |
| 2026-07-17 | 492.50 | 492.50 | 486.92 | 490.29 | +6.933% | 19 | 2,409 | -29.532% |
| 2026-07-15 | 459.30 | 459.30 | 458.50 | 458.50 | -1.883% | 14 | 2,395 | -24.646% |
| 2026-07-14 | 467.30 | 467.30 | 467.30 | 467.30 | -0.384% | 1,375 | 1,227 | -26.065% |
| 2026-07-09 | 468.10 | 469.10 | 468.10 | 469.10 | -0.298% | 14 | 1,229 | -26.348% |
| 2026-07-06 | 472.34 | 472.34 | 469.10 | 470.50 | -3.090% | 7 | 1,224 | -26.567% |
| 2026-07-01 | 485.50 | 485.50 | 485.50 | 485.50 | -8.201% | 452 | 914 | -28.836% |
| 2026-06-25 | 528.87 | 528.87 | 528.87 | 528.87 | +1.219% | 3 | 914 | -34.672% |
| 2026-06-23 | 522.90 | 523.10 | 522.20 | 522.50 | +7.688% | 58 | 760 | -33.876% |
| 2026-06-18 | 490.40 | 490.40 | 485.20 | 485.20 | -2.713% | 2 | 759 | -28.792% |
| 2026-06-17 | 490.40 | 504.21 | 490.40 | 498.73 | +2.220% | 4 | 760 | -30.724% |
| 2026-06-16 | 487.30 | 491.46 | 487.30 | 487.90 | +1.413% | 4 | 761 | -29.186% |
| 2026-06-15 | 481.76 | 481.76 | 481.10 | 481.10 | -14.949% | 3 | 759 | -28.185% |
| 2026-06-11 | 571.10 | 574.40 | 565.66 | 565.66 | +1.792% | 13 | 746 | -38.921% |
| 2026-06-09 | 555.70 | 555.70 | 555.70 | 555.70 | +6.151% | 2 | 746 | -37.826% |
| 2026-06-08 | 523.50 | 523.50 | 523.50 | 523.50 | +8.791% | 1 | 745 | -34.002% |
| 2026-06-04 | 481.20 | 481.20 | 481.20 | 481.20 | +0.480% | 3 | 742 | -28.200% |
| 2026-05-29 | 480.94 | 480.94 | 478.90 | 478.90 | -3.564% | 8 | 735 | -27.856% |
| 2026-05-28 | 497.10 | 497.10 | 496.60 | 496.60 | -2.128% | 10 | 725 | -30.427% |
| 2026-05-22 | 507.40 | 507.40 | 507.40 | 507.40 | -1.667% | 1 | 725 | -31.908% |
| 2026-05-21 | 515.44 | 516.00 | 515.44 | 516.00 | -1.634% | 2 | 724 | -33.043% |
| 2026-05-20 | 525.33 | 525.33 | 524.56 | 524.57 | -4.276% | 30 | 712 | -34.137% |
| 2026-05-12 | 548.40 | 548.40 | 547.70 | 548.00 | +0.532% | 12 | 710 | -36.953% |
| 2026-05-11 | 543.20 | 545.10 | 543.20 | 545.10 | -1.464% | 303 | 407 | -36.617% |
| 2026-05-08 | 553.20 | 553.20 | 553.20 | 553.20 | -2.036% | 1 | 407 | -37.545% |
| 2026-05-06 | 564.70 | 564.70 | 564.70 | 564.70 | -10.902% | 2 | 409 | -38.817% |
| 2026-04-23 | 634.10 | 634.10 | 633.80 | 633.80 | -0.938% | 2 | 409 | -45.488% |
| 2026-04-17 | 639.80 | 639.80 | 639.80 | 639.80 | -27.894% | 1 | 408 | -45.999% |
| 2026-03-23 | 858.10 | 887.30 | 858.10 | 887.30 | -2.953% | 4 | 407 | -61.062% |
| 2026-03-20 | 898.30 | 914.30 | 898.30 | 914.30 | +8.672% | 6 | 409 | -62.212% |
| 2026-03-18 | 842.39 | 842.39 | 841.34 | 841.34 | +19.576% | 2 | 405 | -58.935% |
| 2026-01-22 | 703.60 | 703.60 | 703.60 | 703.60 | -4.637% | 4 | 405 | -50.895% |
| 2025-12-22 | 737.81 | 737.81 | 737.81 | 737.81 | -4.970% | 320 | 341 | -53.172% |
| 2025-11-10 | 782.90 | 782.90 | 776.40 | 776.40 | -2.118% | 15 | 341 | -55.500% |
| 2025-11-04 | 787.55 | 793.20 | 787.55 | 793.20 | +3.378% | 325 | 326 | -56.442% |
| 2025-10-24 | 767.28 | 767.28 | 767.28 | 767.28 | 0.000% | 1 | 1 | -54.971% |