SPX271217P07650000
SPX Dec 17 2027 7650.00 Put
optionOPRA
EODOct 28, 2026
396.53USD-2.714%(-11.06)2Vol698OI
SPX271217P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 395.24 | 396.53 | 395.24 | 396.53 | -2.714% | 2 | 698 | 0.000% |
| 2026-10-27 | 407.59 | 407.59 | 407.59 | 407.59 | -4.015% | 1 | 694 | -2.714% |
| 2026-10-26 | 421.73 | 424.64 | 421.73 | 424.64 | -0.722% | 2 | 692 | -6.620% |
| 2026-10-22 | 416.72 | 427.73 | 416.72 | 427.73 | +5.795% | 2 | 690 | -7.294% |
| 2026-10-19 | 406.00 | 406.20 | 404.30 | 404.30 | -5.924% | 7 | 685 | -1.922% |
| 2026-10-16 | 391.95 | 429.76 | 391.95 | 429.76 | +11.369% | 3 | 684 | -7.732% |
| 2026-10-14 | 385.89 | 385.89 | 385.89 | 385.89 | +2.794% | 1 | 683 | +2.757% |
| 2026-10-13 | 375.70 | 376.80 | 374.10 | 375.40 | 0.000% | 10 | 683 | +5.629% |
| 2026-10-12 | 377.30 | 377.30 | 375.20 | 375.40 | -0.504% | 5 | 682 | +5.629% |
| 2026-10-09 | 380.90 | 381.00 | 377.30 | 377.30 | -4.019% | 16 | 672 | +5.097% |
| 2026-10-08 | 393.20 | 393.20 | 392.90 | 393.10 | +2.637% | 3 | 672 | +0.873% |
| 2026-10-07 | 383.00 | 383.00 | 383.00 | 383.00 | +1.902% | 1 | 672 | +3.533% |
| 2026-10-06 | 375.88 | 376.05 | 375.85 | 375.85 | -12.205% | 63 | 702 | +5.502% |
| 2026-10-01 | 428.10 | 428.10 | 428.10 | 428.10 | +7.033% | 1 | 702 | -7.374% |
| 2026-09-30 | 399.51 | 399.97 | 399.51 | 399.97 | -2.470% | 4 | 702 | -0.860% |
| 2026-09-29 | 410.40 | 410.40 | 410.10 | 410.10 | +3.928% | 2 | 700 | -3.309% |
| 2026-09-25 | 394.60 | 394.60 | 394.60 | 394.60 | -4.506% | 102 | 602 | +0.489% |
| 2026-09-24 | 413.22 | 413.22 | 413.22 | 413.22 | +2.958% | 2 | 604 | -4.039% |
| 2026-09-23 | 401.98 | 401.98 | 399.80 | 401.35 | +3.241% | 10 | 598 | -1.201% |
| 2026-09-22 | 390.00 | 390.00 | 388.75 | 388.75 | -3.820% | 6 | 598 | +2.001% |
| 2026-09-21 | 407.00 | 407.00 | 404.19 | 404.19 | -4.107% | 5 | 602 | -1.895% |
| 2026-09-18 | 430.70 | 430.70 | 421.50 | 421.50 | -0.237% | 8 | 594 | -5.924% |
| 2026-09-17 | 422.50 | 422.50 | 422.50 | 422.50 | -0.283% | 1 | 594 | -6.147% |
| 2026-09-11 | 423.90 | 423.90 | 423.70 | 423.70 | -6.375% | 234 | 410 | -6.413% |
| 2026-09-10 | 452.51 | 452.55 | 452.51 | 452.55 | +6.347% | 2 | 409 | -12.379% |
| 2026-09-08 | 425.54 | 425.54 | 425.54 | 425.54 | +3.790% | 1 | 409 | -6.817% |
| 2026-09-04 | 409.00 | 410.00 | 409.00 | 410.00 | +0.244% | 2 | 411 | -3.285% |
| 2026-09-03 | 421.70 | 421.70 | 409.00 | 409.00 | -5.608% | 5 | 408 | -3.049% |
| 2026-09-02 | 433.30 | 433.30 | 433.30 | 433.30 | -3.807% | 10 | 416 | -8.486% |
| 2026-09-01 | 442.90 | 450.48 | 442.90 | 450.45 | +3.552% | 5 | 415 | -11.970% |
| 2026-08-31 | 446.40 | 448.94 | 435.00 | 435.00 | -1.136% | 6 | 412 | -8.844% |
| 2026-08-28 | 434.00 | 440.00 | 434.00 | 440.00 | -5.579% | 2 | 412 | -9.880% |
| 2026-08-26 | 466.00 | 466.00 | 466.00 | 466.00 | +0.150% | 3 | 359 | -14.908% |
| 2026-08-25 | 465.12 | 465.50 | 465.12 | 465.30 | -0.704% | 56 | 306 | -14.780% |
| 2026-08-24 | 468.60 | 468.60 | 468.60 | 468.60 | -1.451% | 1 | 305 | -15.380% |
| 2026-08-20 | 471.28 | 475.80 | 471.28 | 475.50 | +3.190% | 36 | 278 | -16.608% |
| 2026-08-17 | 460.80 | 460.90 | 460.80 | 460.80 | +2.082% | 3 | 268 | -13.947% |
| 2026-08-14 | 450.36 | 453.70 | 449.30 | 451.40 | -1.333% | 45 | 237 | -12.156% |
| 2026-08-12 | 457.50 | 457.50 | 457.50 | 457.50 | -0.673% | 1 | 233 | -13.327% |
| 2026-08-11 | 457.77 | 462.90 | 457.77 | 460.60 | +2.517% | 134 | 119 | -13.910% |
| 2026-08-10 | 449.29 | 449.29 | 449.29 | 449.29 | -1.983% | 1 | 120 | -11.743% |
| 2026-08-05 | 456.84 | 458.38 | 456.00 | 458.38 | -2.472% | 5 | 117 | -13.493% |
| 2026-08-04 | 470.10 | 470.10 | 470.00 | 470.00 | -11.237% | 6 | 112 | -15.632% |
| 2026-07-31 | 541.20 | 542.70 | 529.10 | 529.50 | -12.407% | 11 | 106 | -25.112% |
| 2026-07-29 | 568.50 | 606.40 | 568.50 | 604.50 | +8.606% | 9 | 108 | -34.404% |
| 2026-07-28 | 558.90 | 558.90 | 556.60 | 556.60 | +1.218% | 2 | 110 | -28.759% |
| 2026-07-24 | 549.90 | 549.90 | 549.90 | 549.90 | -1.012% | 1 | 111 | -27.891% |
| 2026-07-20 | 554.43 | 555.73 | 554.43 | 555.52 | +5.132% | 30 | 96 | -28.620% |
| 2026-07-09 | 535.46 | 535.46 | 528.40 | 528.40 | +0.095% | 64 | 102 | -24.956% |
| 2026-07-06 | 527.90 | 527.90 | 527.90 | 527.90 | -2.385% | 1 | 101 | -24.885% |
| 2026-07-01 | 542.20 | 542.20 | 540.80 | 540.80 | -0.313% | 4 | 97 | -26.677% |
| 2026-06-30 | 542.50 | 542.50 | 542.50 | 542.50 | -6.955% | 1 | 97 | -26.907% |
| 2026-06-23 | 588.40 | 588.40 | 583.05 | 583.05 | +6.048% | 63 | 51 | -31.990% |
| 2026-06-16 | 553.34 | 553.34 | 549.80 | 549.80 | +1.552% | 5 | 49 | -27.877% |
| 2026-06-15 | 540.70 | 541.40 | 540.70 | 541.40 | -6.043% | 3 | 48 | -26.758% |
| 2026-06-08 | 576.22 | 576.22 | 576.22 | 576.22 | -2.357% | 1 | 47 | -31.184% |
| 2026-06-05 | 562.10 | 590.13 | 562.10 | 590.13 | -3.510% | 2 | 46 | -32.806% |
| 2026-05-11 | 611.30 | 611.60 | 611.30 | 611.60 | -0.923% | 2 | 43 | -35.165% |
| 2026-05-08 | 619.60 | 622.00 | 615.70 | 617.30 | -11.560% | 22 | 25 | -35.764% |
| 2026-04-24 | 697.10 | 697.99 | 697.10 | 697.99 | -1.483% | 6 | 25 | -43.190% |
| 2026-04-23 | 709.80 | 709.80 | 708.50 | 708.50 | +0.593% | 3 | 19 | -44.032% |
| 2026-04-17 | 704.32 | 704.32 | 704.32 | 704.32 | -18.735% | 1 | 17 | -43.700% |
| 2026-04-09 | 866.70 | 866.70 | 866.70 | 866.70 | -0.253% | 1 | 17 | -54.248% |
| 2026-04-08 | 868.90 | 868.90 | 868.90 | 868.90 | -2.568% | 1 | 16 | -54.364% |
| 2026-03-11 | 891.80 | 891.80 | 891.80 | 891.80 | -1.665% | 2 | 15 | -55.536% |
| 2026-03-10 | 906.90 | 906.90 | 906.90 | 906.90 | -1.819% | 1 | 13 | -56.276% |
| 2026-03-03 | 923.70 | 923.70 | 923.70 | 923.70 | +8.466% | 1 | 12 | -57.072% |
| 2026-03-02 | 851.60 | 851.60 | 851.60 | 851.60 | +4.222% | 1 | 11 | -53.437% |
| 2026-02-25 | 817.10 | 817.10 | 817.10 | 817.10 | -7.918% | 2 | 9 | -51.471% |
| 2026-02-05 | 887.36 | 887.36 | 887.36 | 887.36 | +4.252% | 1 | 9 | -55.314% |
| 2026-02-04 | 850.51 | 851.17 | 850.51 | 851.17 | +9.649% | 2 | 8 | -53.414% |
| 2026-01-15 | 776.27 | 776.27 | 776.27 | 776.27 | -17.733% | 2 | 8 | -48.919% |
| 2025-11-24 | 943.60 | 943.60 | 943.60 | 943.60 | -5.441% | 1 | 6 | -57.977% |
| 2025-11-18 | 997.90 | 997.90 | 997.90 | 997.90 | +8.326% | 1 | 5 | -60.264% |
| 2025-11-14 | 921.20 | 921.20 | 921.20 | 921.20 | -0.840% | 2 | 4 | -56.955% |
| 2025-11-07 | 929.00 | 929.00 | 929.00 | 929.00 | -2.436% | 1 | 2 | -57.316% |
| 2025-10-17 | 952.20 | 952.20 | 952.20 | 952.20 | +8.319% | 1 | 1 | -58.356% |
| 2025-10-03 | 877.00 | 879.07 | 877.00 | 879.07 | 0.000% | 2 | 1 | -54.892% |