SPX271217P07600000
SPX Dec 17 2027 7600.00 Put
optionOPRA
EODOct 28, 2026
383.51USD-4.806%(-19.36)2Vol5,009OI
SPX271217P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 383.51 | 383.51 | 383.51 | 383.51 | -4.806% | 2 | 5,560 | 0.000% |
| 2026-10-26 | 397.15 | 402.87 | 397.15 | 402.87 | -5.028% | 957 | 4,926 | -4.806% |
| 2026-10-23 | 424.20 | 424.20 | 424.20 | 424.20 | +2.677% | 1 | 4,924 | -9.592% |
| 2026-10-22 | 413.14 | 413.14 | 413.14 | 413.14 | +9.296% | 1 | 4,924 | -7.172% |
| 2026-10-21 | 378.00 | 378.00 | 378.00 | 378.00 | -0.563% | 3 | 4,802 | +1.458% |
| 2026-10-20 | 399.06 | 400.69 | 380.14 | 380.14 | -2.603% | 140 | 4,887 | +0.887% |
| 2026-10-19 | 392.10 | 392.30 | 390.30 | 390.30 | +3.030% | 8 | 4,882 | -1.740% |
| 2026-10-15 | 394.60 | 394.80 | 378.50 | 378.82 | -3.066% | 10 | 4,872 | +1.238% |
| 2026-10-14 | 372.79 | 391.11 | 372.79 | 390.80 | +8.135% | 757 | 4,344 | -1.865% |
| 2026-10-13 | 362.90 | 364.10 | 361.40 | 361.40 | -0.331% | 9 | 4,343 | +6.118% |
| 2026-10-12 | 362.80 | 362.80 | 362.40 | 362.60 | -0.658% | 4 | 4,341 | +5.767% |
| 2026-10-09 | 372.76 | 373.03 | 364.20 | 365.00 | -3.821% | 36 | 4,341 | +5.071% |
| 2026-10-08 | 372.80 | 379.80 | 372.02 | 379.50 | +2.071% | 23 | 4,345 | +1.057% |
| 2026-10-07 | 376.82 | 376.82 | 371.56 | 371.80 | +2.379% | 20 | 4,348 | +3.150% |
| 2026-10-06 | 362.28 | 363.16 | 362.25 | 363.16 | -4.212% | 55 | 4,374 | +5.604% |
| 2026-10-05 | 379.13 | 379.13 | 379.13 | 379.13 | -1.749% | 51 | 4,424 | +1.155% |
| 2026-10-02 | 385.88 | 385.88 | 385.88 | 385.88 | -5.266% | 1 | 4,423 | -0.614% |
| 2026-10-01 | 412.52 | 417.84 | 407.33 | 407.33 | +5.335% | 4 | 4,423 | -5.848% |
| 2026-09-30 | 386.70 | 386.70 | 386.70 | 386.70 | -2.496% | 1 | 4,423 | -0.825% |
| 2026-09-29 | 396.30 | 396.60 | 396.30 | 396.60 | +4.644% | 2 | 4,421 | -3.301% |
| 2026-09-25 | 381.07 | 381.07 | 379.00 | 379.00 | -4.905% | 177 | 4,364 | +1.190% |
| 2026-09-24 | 398.55 | 398.55 | 398.55 | 398.55 | +2.140% | 119 | 4,296 | -3.774% |
| 2026-09-23 | 384.69 | 390.20 | 384.69 | 390.20 | -3.488% | 83 | 4,296 | -1.715% |
| 2026-09-18 | 413.70 | 415.73 | 404.30 | 404.30 | -0.931% | 6 | 4,293 | -5.142% |
| 2026-09-17 | 409.60 | 409.60 | 408.10 | 408.10 | -2.880% | 104 | 4,228 | -6.025% |
| 2026-09-16 | 422.79 | 422.79 | 420.20 | 420.20 | -1.659% | 95 | 4,175 | -8.732% |
| 2026-09-15 | 426.03 | 430.86 | 426.03 | 427.29 | +2.208% | 435 | 3,904 | -10.246% |
| 2026-09-14 | 419.15 | 419.15 | 418.06 | 418.06 | +1.906% | 20 | 3,920 | -8.264% |
| 2026-09-11 | 409.80 | 412.40 | 408.80 | 410.24 | -5.735% | 9 | 3,921 | -6.516% |
| 2026-09-10 | 435.90 | 435.90 | 435.20 | 435.20 | +1.773% | 7 | 3,921 | -11.877% |
| 2026-09-09 | 422.30 | 427.62 | 422.30 | 427.62 | +3.355% | 11 | 3,916 | -10.315% |
| 2026-09-08 | 410.67 | 413.74 | 410.59 | 413.74 | +4.104% | 4 | 3,917 | -7.307% |
| 2026-09-04 | 397.43 | 397.43 | 397.43 | 397.43 | -4.967% | 501 | 3,777 | -3.503% |
| 2026-09-02 | 420.80 | 420.90 | 418.10 | 418.20 | -2.267% | 51 | 3,777 | -8.295% |
| 2026-08-28 | 428.10 | 428.50 | 427.90 | 427.90 | -1.041% | 5 | 3,459 | -10.374% |
| 2026-08-27 | 432.40 | 432.40 | 432.40 | 432.40 | -3.813% | 1 | 3,458 | -11.307% |
| 2026-08-25 | 449.54 | 449.54 | 449.54 | 449.54 | -0.678% | 1 | 3,458 | -14.688% |
| 2026-08-24 | 456.94 | 456.94 | 452.10 | 452.61 | +0.446% | 57 | 3,447 | -15.267% |
| 2026-08-21 | 447.71 | 450.90 | 447.71 | 450.60 | -0.862% | 7 | 3,442 | -14.889% |
| 2026-08-18 | 456.30 | 456.30 | 454.52 | 454.52 | +3.152% | 52 | 3,400 | -15.623% |
| 2026-08-17 | 440.63 | 440.63 | 440.63 | 440.63 | +0.715% | 152 | 3,300 | -12.963% |
| 2026-08-14 | 439.30 | 439.90 | 436.90 | 437.50 | -0.192% | 6 | 3,295 | -12.341% |
| 2026-08-13 | 432.79 | 438.50 | 432.79 | 438.34 | -1.806% | 5 | 3,294 | -12.509% |
| 2026-08-11 | 448.00 | 448.60 | 446.30 | 446.40 | +0.998% | 7 | 3,290 | -14.088% |
| 2026-08-10 | 439.22 | 442.04 | 436.40 | 441.99 | +0.293% | 219 | 3,094 | -13.231% |
| 2026-08-07 | 442.12 | 444.08 | 440.70 | 440.70 | -1.436% | 229 | 2,943 | -12.977% |
| 2026-08-06 | 447.13 | 447.13 | 447.12 | 447.12 | +0.608% | 2 | 2,943 | -14.227% |
| 2026-08-05 | 442.19 | 444.42 | 442.19 | 444.42 | -0.710% | 11 | 2,943 | -13.706% |
| 2026-08-04 | 462.80 | 462.80 | 441.93 | 447.60 | -6.342% | 291 | 2,541 | -14.319% |
| 2026-08-03 | 481.68 | 481.68 | 477.53 | 477.91 | -4.818% | 23 | 2,550 | -19.753% |
| 2026-07-31 | 524.50 | 526.00 | 502.10 | 502.10 | -4.730% | 7 | 2,545 | -23.619% |
| 2026-07-30 | 527.03 | 527.03 | 527.03 | 527.03 | -9.709% | 9 | 2,554 | -27.232% |
| 2026-07-29 | 550.30 | 587.30 | 550.30 | 583.70 | +9.574% | 407 | 2,198 | -34.297% |
| 2026-07-28 | 542.00 | 542.00 | 532.70 | 532.70 | -3.300% | 3 | 2,201 | -28.006% |
| 2026-07-24 | 533.40 | 550.88 | 533.40 | 550.88 | -1.572% | 201 | 2,002 | -30.382% |
| 2026-07-23 | 561.78 | 561.78 | 557.82 | 559.68 | +7.747% | 102 | 1,902 | -31.477% |
| 2026-07-22 | 517.70 | 520.83 | 514.30 | 519.44 | +0.686% | 50 | 1,908 | -26.169% |
| 2026-07-21 | 517.95 | 517.98 | 515.90 | 515.90 | -4.291% | 85 | 1,909 | -25.662% |
| 2026-07-20 | 523.80 | 539.66 | 523.80 | 539.03 | +0.878% | 23 | 1,897 | -28.852% |
| 2026-07-17 | 534.34 | 534.34 | 534.34 | 534.34 | +3.063% | 10 | 1,887 | -28.227% |
| 2026-07-16 | 506.75 | 523.42 | 506.75 | 518.46 | +2.343% | 7 | 1,880 | -26.029% |
| 2026-07-15 | 506.59 | 506.59 | 506.59 | 506.59 | -0.942% | 2 | 1,880 | -24.296% |
| 2026-07-14 | 512.87 | 513.12 | 510.27 | 511.41 | -1.139% | 48 | 1,826 | -25.009% |
| 2026-07-13 | 506.60 | 517.59 | 506.60 | 517.30 | +2.988% | 321 | 1,671 | -25.863% |
| 2026-07-10 | 508.64 | 508.64 | 502.29 | 502.29 | -2.259% | 285 | 1,393 | -23.648% |
| 2026-07-09 | 512.70 | 513.90 | 512.70 | 513.90 | +0.304% | 9 | 1,388 | -25.373% |
| 2026-07-06 | 518.67 | 518.67 | 511.90 | 512.34 | -6.747% | 17 | 1,389 | -25.145% |
| 2026-07-02 | 530.58 | 549.41 | 527.71 | 549.41 | +3.604% | 91 | 1,480 | -30.196% |
| 2026-07-01 | 525.50 | 530.30 | 524.39 | 530.30 | +0.779% | 7 | 1,485 | -27.681% |
| 2026-06-30 | 526.34 | 526.34 | 526.20 | 526.20 | -3.715% | 3 | 1,486 | -27.117% |
| 2026-06-29 | 556.73 | 556.73 | 546.50 | 546.50 | -4.601% | 12 | 1,498 | -29.824% |
| 2026-06-26 | 572.86 | 572.86 | 572.86 | 572.86 | +0.326% | 2 | 1,496 | -33.053% |
| 2026-06-23 | 571.40 | 571.40 | 570.80 | 571.00 | +4.915% | 6 | 1,492 | -32.835% |
| 2026-06-22 | 539.06 | 544.25 | 539.06 | 544.25 | +1.558% | 13 | 1,503 | -29.534% |
| 2026-06-18 | 536.10 | 536.80 | 535.90 | 535.90 | -4.372% | 406 | 1,107 | -28.436% |
| 2026-06-17 | 541.80 | 560.91 | 541.80 | 560.40 | +5.003% | 14 | 1,121 | -31.565% |
| 2026-06-16 | 533.52 | 537.21 | 532.80 | 533.70 | -8.503% | 6 | 1,120 | -28.141% |
| 2026-06-12 | 580.12 | 583.30 | 580.12 | 583.30 | +1.922% | 31 | 1,089 | -34.252% |
| 2026-06-08 | 571.40 | 572.70 | 571.40 | 572.30 | -2.852% | 11 | 1,089 | -32.988% |
| 2026-06-05 | 547.33 | 589.10 | 547.33 | 589.10 | +12.252% | 34 | 1,121 | -34.899% |
| 2026-06-04 | 524.80 | 524.80 | 524.80 | 524.80 | -1.723% | 1 | 1,120 | -26.923% |
| 2026-06-03 | 533.75 | 534.00 | 533.75 | 534.00 | +2.023% | 2 | 1,120 | -28.182% |
| 2026-06-02 | 525.47 | 525.47 | 523.41 | 523.41 | -0.208% | 2 | 1,120 | -26.729% |
| 2026-06-01 | 516.86 | 524.50 | 516.86 | 524.50 | -1.465% | 3 | 1,120 | -26.881% |
| 2026-05-29 | 532.93 | 532.93 | 532.30 | 532.30 | -0.690% | 201 | 919 | -27.952% |
| 2026-05-28 | 536.00 | 536.00 | 536.00 | 536.00 | -1.471% | 200 | 746 | -28.450% |
| 2026-05-27 | 544.00 | 544.00 | 544.00 | 544.00 | +0.944% | 4 | 746 | -29.502% |
| 2026-05-26 | 538.91 | 538.91 | 538.91 | 538.91 | -4.481% | 1 | 745 | -28.836% |
| 2026-05-21 | 574.43 | 574.43 | 564.19 | 564.19 | -3.347% | 21 | 724 | -32.025% |
| 2026-05-18 | 583.88 | 583.88 | 583.73 | 583.73 | -0.416% | 7 | 717 | -34.300% |
| 2026-05-15 | 586.17 | 586.17 | 586.17 | 586.17 | +3.514% | 1 | 716 | -34.574% |
| 2026-05-14 | 566.27 | 566.27 | 566.27 | 566.27 | -3.385% | 1 | 716 | -32.274% |
| 2026-05-13 | 593.13 | 593.13 | 586.11 | 586.11 | -1.862% | 65 | 679 | -34.567% |
| 2026-05-12 | 597.23 | 597.23 | 597.23 | 597.23 | +0.476% | 1 | 678 | -35.785% |
| 2026-05-11 | 594.20 | 594.40 | 594.20 | 594.40 | -0.763% | 2 | 678 | -35.479% |
| 2026-05-08 | 603.20 | 604.40 | 598.20 | 598.97 | -2.043% | 12 | 674 | -35.972% |
| 2026-05-07 | 605.82 | 611.46 | 605.82 | 611.46 | +0.402% | 36 | 638 | -37.280% |
| 2026-05-06 | 612.14 | 612.14 | 609.01 | 609.01 | -4.093% | 2 | 637 | -37.027% |
| 2026-05-05 | 635.00 | 635.00 | 635.00 | 635.00 | -4.233% | 1 | 637 | -39.605% |
| 2026-05-04 | 663.07 | 663.07 | 663.07 | 663.07 | +4.569% | 3 | 640 | -42.161% |
| 2026-05-01 | 634.20 | 634.20 | 634.10 | 634.10 | -5.110% | 2 | 638 | -39.519% |
| 2026-04-30 | 668.25 | 668.25 | 668.25 | 668.25 | -2.281% | 17 | 638 | -42.610% |
| 2026-04-23 | 689.90 | 689.90 | 683.85 | 683.85 | -1.676% | 3 | 622 | -43.919% |
| 2026-04-17 | 695.51 | 695.51 | 695.51 | 695.51 | -5.951% | 1 | 620 | -44.859% |
| 2026-04-15 | 740.85 | 740.85 | 739.52 | 739.52 | -9.594% | 50 | 620 | -48.141% |
| 2026-04-09 | 817.85 | 818.00 | 817.85 | 818.00 | -19.942% | 2 | 589 | -53.116% |
| 2026-03-31 | 1,024.70 | 1,024.70 | 1,021.76 | 1,021.76 | -4.182% | 6 | 588 | -62.466% |
| 2026-03-27 | 1,063.74 | 1,066.35 | 1,063.74 | 1,066.35 | +19.412% | 26 | 585 | -64.035% |
| 2026-03-17 | 893.00 | 893.00 | 893.00 | 893.00 | -1.912% | 1 | 598 | -57.054% |
| 2026-03-16 | 910.41 | 910.41 | 910.41 | 910.41 | +7.528% | 1 | 598 | -57.875% |
| 2026-03-10 | 845.65 | 846.67 | 845.65 | 846.67 | +3.657% | 2 | 597 | -54.704% |
| 2026-02-24 | 816.80 | 816.80 | 816.80 | 816.80 | -2.920% | 1 | 596 | -53.047% |
| 2026-02-19 | 841.37 | 841.37 | 841.37 | 841.37 | +7.386% | 1 | 595 | -54.418% |
| 2026-02-11 | 783.50 | 783.50 | 783.50 | 783.50 | +2.876% | 1 | 594 | -51.052% |
| 2026-02-02 | 761.60 | 761.60 | 761.60 | 761.60 | -4.750% | 1 | 519 | -49.644% |
| 2026-01-29 | 799.15 | 799.58 | 799.15 | 799.58 | +6.777% | 6 | 519 | -52.036% |
| 2026-01-27 | 748.83 | 748.83 | 748.83 | 748.83 | -1.010% | 2 | 525 | -48.785% |
| 2026-01-26 | 758.00 | 758.00 | 756.47 | 756.47 | -8.716% | 9 | 523 | -49.303% |
| 2026-01-20 | 816.59 | 828.70 | 816.59 | 828.70 | +9.101% | 2 | 459 | -53.721% |
| 2026-01-15 | 759.57 | 759.57 | 759.57 | 759.57 | -0.188% | 15 | 461 | -49.510% |
| 2026-01-13 | 761.00 | 761.00 | 761.00 | 761.00 | +0.795% | 1 | 461 | -49.604% |
| 2026-01-12 | 763.63 | 763.63 | 754.53 | 755.00 | -0.335% | 7 | 461 | -49.204% |
| 2026-01-09 | 757.54 | 757.54 | 757.54 | 757.54 | -3.939% | 1 | 455 | -49.374% |
| 2026-01-08 | 788.60 | 788.60 | 788.60 | 788.60 | -0.308% | 3 | 454 | -51.368% |
| 2025-12-30 | 788.67 | 791.04 | 788.67 | 791.04 | +0.641% | 2 | 454 | -51.518% |
| 2025-12-29 | 786.00 | 786.00 | 786.00 | 786.00 | +0.769% | 1 | 453 | -51.207% |
| 2025-12-23 | 780.00 | 780.00 | 780.00 | 780.00 | -11.054% | 1 | 453 | -50.832% |
| 2025-12-17 | 876.68 | 876.94 | 876.62 | 876.94 | +8.492% | 101 | 452 | -56.267% |
| 2025-12-05 | 808.30 | 808.30 | 808.30 | 808.30 | -3.149% | 100 | 407 | -52.554% |
| 2025-12-02 | 834.30 | 834.58 | 834.30 | 834.58 | -8.839% | 2 | 407 | -54.048% |
| 2025-11-19 | 915.50 | 915.50 | 915.50 | 915.50 | +8.794% | 2 | 406 | -58.109% |
| 2025-11-10 | 838.40 | 842.50 | 838.40 | 841.50 | +5.560% | 24 | 406 | -54.425% |
| 2025-10-27 | 797.18 | 797.18 | 797.18 | 797.18 | -14.291% | 1 | 381 | -51.892% |
| 2025-10-14 | 930.10 | 930.10 | 930.10 | 930.10 | +1.517% | 1 | 381 | -58.767% |
| 2025-10-13 | 916.20 | 916.20 | 916.20 | 916.20 | +3.569% | 1 | 381 | -58.141% |
| 2025-10-10 | 880.87 | 884.63 | 880.87 | 884.63 | +4.117% | 3 | 381 | -56.647% |
| 2025-10-09 | 849.65 | 849.65 | 849.65 | 849.65 | -0.059% | 1 | 382 | -54.863% |
| 2025-10-07 | 850.15 | 850.15 | 850.15 | 850.15 | +0.140% | 1 | 382 | -54.889% |
| 2025-10-03 | 847.73 | 848.99 | 847.73 | 848.96 | +0.408% | 4 | 382 | -54.826% |
| 2025-09-29 | 845.51 | 845.51 | 845.51 | 845.51 | -6.406% | 1 | 380 | -54.642% |
| 2025-09-25 | 903.38 | 903.38 | 903.38 | 903.38 | +5.244% | 1 | 379 | -57.547% |
| 2025-09-19 | 858.37 | 858.37 | 858.37 | 858.37 | -1.963% | 1 | 379 | -55.321% |
| 2025-09-15 | 875.29 | 875.56 | 875.29 | 875.56 | -1.951% | 316 | 368 | -56.198% |
| 2025-09-11 | 892.98 | 892.98 | 892.98 | 892.98 | -7.771% | 1 | 141 | -57.053% |
| 2025-09-03 | 968.06 | 969.30 | 967.99 | 968.22 | -3.221% | 4 | 141 | -60.390% |
| 2025-08-20 | 999.76 | 1,000.44 | 999.76 | 1,000.44 | +5.595% | 2 | 141 | -61.666% |
| 2025-08-15 | 947.55 | 951.87 | 946.46 | 947.43 | -0.895% | 32 | 140 | -59.521% |
| 2025-08-13 | 956.10 | 956.10 | 955.99 | 955.99 | -0.071% | 2 | 129 | -59.883% |
| 2025-08-12 | 956.87 | 956.87 | 956.67 | 956.67 | -2.944% | 6 | 129 | -59.912% |
| 2025-08-11 | 979.04 | 986.76 | 975.47 | 985.69 | +0.240% | 5 | 126 | -61.092% |
| 2025-08-08 | 983.87 | 983.87 | 983.26 | 983.33 | -2.976% | 12 | 124 | -60.999% |
| 2025-08-06 | 1,009.27 | 1,013.72 | 1,008.71 | 1,013.49 | -1.337% | 27 | 118 | -62.159% |
| 2025-08-05 | 1,021.23 | 1,027.22 | 1,021.23 | 1,027.22 | -0.267% | 2 | 105 | -62.665% |
| 2025-08-04 | 1,028.97 | 1,029.97 | 1,028.77 | 1,029.97 | +2.596% | 4 | 104 | -62.765% |
| 2025-07-23 | 1,005.70 | 1,005.89 | 1,003.91 | 1,003.91 | -13.295% | 42 | 102 | -61.798% |
| 2025-06-25 | 1,157.85 | 1,157.85 | 1,157.85 | 1,157.85 | -2.285% | 1 | 81 | -66.877% |
| 2025-06-09 | 1,184.92 | 1,184.92 | 1,184.92 | 1,184.92 | +10.694% | 1 | 82 | -67.634% |
| 2024-11-27 | 1,070.45 | 1,070.45 | 1,070.45 | 1,070.45 | -19.700% | 160 | 81 | -64.173% |
| 2024-10-04 | 1,333.07 | 1,333.07 | 1,333.07 | 1,333.07 | -9.237% | 2 | 0 | -71.231% |
| 2024-09-13 | 1,468.73 | 1,468.73 | 1,468.73 | 1,468.73 | +3.321% | 2 | 0 | -73.888% |
| 2024-08-23 | 1,421.52 | 1,421.52 | 1,421.52 | 1,421.52 | -13.328% | 4 | 0 | -73.021% |
| 2024-03-12 | 1,641.25 | 1,641.25 | 1,640.11 | 1,640.11 | -8.466% | 3 | 0 | -76.617% |
| 2024-02-07 | 1,791.80 | 1,791.80 | 1,791.80 | 1,791.80 | -0.959% | 1 | 0 | -78.596% |
| 2024-02-06 | 1,810.31 | 1,810.31 | 1,809.15 | 1,809.15 | -10.416% | 2 | 0 | -78.802% |
| 2024-01-03 | 2,019.50 | 2,019.50 | 2,019.50 | 2,019.50 | 0.000% | 1 | 0 | -81.010% |