SPX271217P07550000
SPX Dec 17 2027 7550.00 Put
optionOPRA
EODOct 28, 2026
369.23USD-5.099%(-19.84)5Vol1,924OI
SPX271217P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 372.49 | 372.53 | 368.79 | 369.23 | -5.099% | 5 | 1,923 | 0.000% |
| 2026-10-26 | 389.07 | 389.07 | 389.07 | 389.07 | -4.868% | 2 | 1,922 | -5.099% |
| 2026-10-23 | 408.75 | 408.98 | 408.75 | 408.98 | +5.158% | 2 | 1,923 | -9.719% |
| 2026-10-22 | 388.92 | 388.92 | 388.92 | 388.92 | +7.111% | 1 | 1,922 | -5.063% |
| 2026-10-21 | 363.10 | 363.10 | 363.10 | 363.10 | -3.687% | 1 | 1,921 | +1.688% |
| 2026-10-19 | 369.45 | 378.80 | 369.45 | 377.00 | +3.771% | 9 | 1,919 | -2.061% |
| 2026-10-15 | 363.30 | 363.30 | 363.30 | 363.30 | +3.504% | 1 | 1,919 | +1.632% |
| 2026-10-13 | 350.50 | 351.70 | 349.20 | 351.00 | +0.228% | 19 | 1,919 | +5.194% |
| 2026-10-12 | 350.00 | 350.20 | 350.00 | 350.20 | -1.324% | 2 | 1,917 | +5.434% |
| 2026-10-09 | 355.50 | 355.60 | 354.70 | 354.90 | -3.191% | 10 | 1,917 | +4.038% |
| 2026-10-08 | 366.90 | 367.10 | 366.60 | 366.60 | +4.177% | 7 | 1,910 | +0.717% |
| 2026-10-06 | 350.46 | 351.90 | 350.27 | 351.90 | -5.758% | 53 | 1,884 | +4.925% |
| 2026-09-30 | 373.40 | 373.40 | 373.40 | 373.40 | -1.794% | 1 | 1,883 | -1.117% |
| 2026-09-29 | 382.50 | 382.90 | 380.22 | 380.22 | +3.433% | 3 | 1,883 | -2.890% |
| 2026-09-25 | 366.60 | 367.60 | 366.60 | 367.60 | -2.674% | 3 | 1,881 | +0.443% |
| 2026-09-24 | 377.70 | 377.70 | 377.70 | 377.70 | +1.179% | 1 | 1,881 | -2.243% |
| 2026-09-23 | 373.61 | 373.61 | 371.20 | 373.30 | +1.717% | 5 | 1,878 | -1.090% |
| 2026-09-22 | 366.92 | 367.00 | 366.85 | 367.00 | -6.900% | 3 | 1,876 | +0.608% |
| 2026-09-17 | 397.30 | 397.30 | 394.20 | 394.20 | -0.580% | 7 | 1,878 | -6.334% |
| 2026-09-11 | 401.20 | 401.20 | 396.50 | 396.50 | -6.309% | 2 | 1,879 | -6.878% |
| 2026-09-10 | 424.98 | 425.30 | 423.20 | 423.20 | +2.893% | 16 | 1,869 | -12.753% |
| 2026-09-09 | 411.30 | 411.30 | 411.30 | 411.30 | +6.279% | 1 | 1,870 | -10.229% |
| 2026-09-04 | 387.20 | 387.20 | 387.00 | 387.00 | +0.913% | 3 | 1,869 | -4.592% |
| 2026-09-03 | 383.50 | 383.50 | 383.50 | 383.50 | -7.989% | 1 | 1,868 | -3.721% |
| 2026-08-27 | 419.50 | 419.70 | 416.80 | 416.80 | -4.007% | 23 | 1,753 | -11.413% |
| 2026-08-25 | 436.84 | 436.84 | 434.20 | 434.20 | -1.093% | 12 | 1,755 | -14.963% |
| 2026-08-24 | 441.00 | 441.00 | 439.00 | 439.00 | +0.527% | 7 | 1,754 | -15.893% |
| 2026-08-21 | 436.70 | 436.70 | 436.70 | 436.70 | -2.107% | 2 | 1,754 | -15.450% |
| 2026-08-20 | 445.25 | 446.60 | 445.25 | 446.10 | +3.118% | 24 | 1,755 | -17.232% |
| 2026-08-19 | 432.61 | 432.61 | 432.61 | 432.61 | -2.102% | 2 | 1,756 | -14.651% |
| 2026-08-18 | 441.90 | 441.90 | 441.90 | 441.90 | +4.246% | 2 | 1,754 | -16.445% |
| 2026-08-14 | 425.80 | 426.50 | 423.70 | 423.90 | -2.011% | 7 | 1,753 | -12.897% |
| 2026-08-11 | 432.60 | 434.80 | 432.50 | 432.60 | +0.966% | 11 | 1,749 | -14.649% |
| 2026-08-10 | 425.77 | 428.53 | 425.77 | 428.46 | +0.262% | 15 | 1,749 | -13.824% |
| 2026-08-07 | 429.72 | 429.86 | 426.85 | 427.34 | -1.553% | 40 | 1,736 | -13.598% |
| 2026-08-06 | 433.48 | 434.08 | 433.48 | 434.08 | +0.166% | 2 | 1,737 | -14.940% |
| 2026-08-05 | 428.53 | 433.36 | 428.53 | 433.36 | -0.042% | 4 | 1,738 | -14.798% |
| 2026-08-04 | 441.70 | 441.70 | 433.54 | 433.54 | -6.079% | 7 | 1,733 | -14.834% |
| 2026-08-03 | 474.58 | 474.58 | 461.60 | 461.60 | -7.160% | 2 | 1,734 | -20.011% |
| 2026-07-31 | 510.30 | 510.30 | 497.20 | 497.20 | -6.254% | 9 | 1,736 | -25.738% |
| 2026-07-30 | 530.37 | 530.37 | 530.37 | 530.37 | -6.724% | 5 | 1,731 | -30.383% |
| 2026-07-29 | 534.20 | 570.20 | 534.20 | 568.60 | +9.938% | 10 | 1,730 | -35.063% |
| 2026-07-28 | 523.00 | 523.00 | 517.20 | 517.20 | -0.965% | 2 | 1,732 | -28.610% |
| 2026-07-27 | 522.24 | 522.24 | 522.24 | 522.24 | +0.857% | 1 | 1,733 | -29.299% |
| 2026-07-24 | 517.80 | 517.80 | 517.80 | 517.80 | +2.942% | 1 | 1,733 | -28.693% |
| 2026-07-21 | 503.00 | 503.00 | 503.00 | 503.00 | -4.256% | 10 | 1,728 | -26.594% |
| 2026-07-20 | 531.80 | 531.80 | 525.36 | 525.36 | +0.926% | 158 | 1,607 | -29.719% |
| 2026-07-17 | 516.40 | 520.54 | 516.40 | 520.54 | +4.505% | 17 | 1,607 | -29.068% |
| 2026-07-09 | 503.46 | 503.46 | 498.10 | 498.10 | -0.777% | 36 | 1,607 | -25.872% |
| 2026-07-07 | 502.00 | 502.00 | 502.00 | 502.00 | -9.533% | 1 | 1,607 | -26.448% |
| 2026-06-26 | 554.90 | 554.90 | 554.90 | 554.90 | +0.144% | 1 | 1,606 | -33.460% |
| 2026-06-23 | 554.80 | 554.80 | 554.10 | 554.10 | +6.496% | 4 | 1,454 | -33.364% |
| 2026-06-18 | 520.30 | 520.30 | 520.30 | 520.30 | +0.214% | 2 | 1,452 | -29.035% |
| 2026-06-17 | 519.19 | 519.19 | 519.19 | 519.19 | -0.428% | 1 | 1,451 | -28.883% |
| 2026-06-16 | 511.25 | 521.42 | 511.25 | 521.42 | +2.179% | 4 | 1,451 | -29.188% |
| 2026-06-15 | 518.30 | 518.60 | 509.40 | 510.30 | -4.420% | 508 | 981 | -27.645% |
| 2026-06-05 | 536.50 | 536.50 | 533.70 | 533.90 | +4.727% | 34 | 962 | -30.843% |
| 2026-06-04 | 509.80 | 509.80 | 509.80 | 509.80 | -1.759% | 2 | 960 | -27.574% |
| 2026-06-03 | 518.83 | 519.02 | 518.83 | 518.93 | +2.160% | 26 | 948 | -28.848% |
| 2026-06-02 | 507.96 | 507.96 | 507.96 | 507.96 | +0.832% | 25 | 924 | -27.311% |
| 2026-06-01 | 503.77 | 503.77 | 503.77 | 503.77 | -0.670% | 1 | 923 | -26.707% |
| 2026-05-29 | 512.98 | 512.98 | 507.17 | 507.17 | -2.100% | 200 | 795 | -27.198% |
| 2026-05-28 | 528.84 | 528.84 | 518.05 | 518.05 | -2.772% | 501 | 401 | -28.727% |
| 2026-05-27 | 533.15 | 533.15 | 532.82 | 532.82 | +0.500% | 2 | 401 | -30.703% |
| 2026-05-26 | 530.17 | 530.17 | 530.17 | 530.17 | -7.748% | 20 | 381 | -30.356% |
| 2026-05-20 | 574.70 | 574.70 | 574.70 | 574.70 | -1.441% | 2 | 381 | -35.753% |
| 2026-05-13 | 583.10 | 583.10 | 583.10 | 583.10 | +0.465% | 1 | 381 | -36.678% |
| 2026-05-12 | 580.80 | 580.90 | 579.20 | 580.40 | +0.537% | 12 | 381 | -36.384% |
| 2026-05-11 | 576.40 | 577.30 | 576.40 | 577.30 | -0.809% | 4 | 383 | -36.042% |
| 2026-05-08 | 585.30 | 586.39 | 581.20 | 582.01 | -6.563% | 10 | 381 | -36.560% |
| 2026-05-01 | 617.10 | 622.89 | 612.00 | 622.89 | -6.094% | 5 | 378 | -40.723% |
| 2026-04-29 | 663.31 | 663.31 | 663.31 | 663.31 | -1.102% | 1 | 187 | -44.335% |
| 2026-04-23 | 670.70 | 670.70 | 670.70 | 670.70 | -17.559% | 1 | 186 | -44.949% |
| 2026-04-08 | 813.60 | 813.60 | 813.36 | 813.55 | -7.719% | 6 | 186 | -54.615% |
| 2026-03-18 | 881.60 | 881.60 | 881.60 | 881.60 | -0.754% | 1 | 186 | -58.118% |
| 2026-03-16 | 872.30 | 888.30 | 872.30 | 888.30 | -0.202% | 2 | 186 | -58.434% |
| 2026-03-13 | 890.10 | 890.10 | 890.10 | 890.10 | -0.140% | 2 | 187 | -58.518% |
| 2026-03-12 | 882.90 | 891.35 | 882.90 | 891.35 | +1.590% | 7 | 187 | -58.576% |
| 2026-03-06 | 877.40 | 877.40 | 877.40 | 877.40 | +9.524% | 1 | 184 | -57.918% |
| 2026-03-05 | 808.21 | 808.21 | 801.10 | 801.10 | -8.862% | 53 | 236 | -53.910% |
| 2026-03-03 | 879.00 | 879.00 | 879.00 | 879.00 | +15.891% | 60 | 243 | -57.994% |
| 2026-01-30 | 758.47 | 758.47 | 758.47 | 758.47 | +2.756% | 1 | 183 | -51.319% |
| 2026-01-16 | 738.13 | 738.13 | 738.13 | 738.13 | -8.881% | 1 | 70 | -49.978% |
| 2025-12-03 | 810.07 | 810.07 | 810.07 | 810.07 | -1.367% | 7 | 70 | -54.420% |
| 2025-11-10 | 812.20 | 827.10 | 812.20 | 821.30 | -1.617% | 63 | 63 | -55.043% |
| 2025-10-01 | 835.39 | 835.39 | 834.80 | 834.80 | 0.000% | 2 | 1 | -55.770% |