SPX271217P07700000
SPX Dec 17 2027 7700.00 Put
optionOPRA
EODOct 27, 2026
419.90USD-2.675%(-11.54)19Vol3,814OI
SPX271217P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 422.90 | 423.20 | 418.30 | 419.90 | -2.675% | 19 | 3,832 | 0.000% |
| 2026-10-26 | 427.14 | 431.44 | 427.14 | 431.44 | -4.927% | 17 | 3,830 | -2.675% |
| 2026-10-23 | 454.97 | 454.97 | 453.80 | 453.80 | +1.521% | 5 | 3,682 | -7.470% |
| 2026-10-22 | 427.35 | 447.00 | 427.35 | 447.00 | +9.024% | 1,013 | 3,072 | -6.063% |
| 2026-10-21 | 410.00 | 410.00 | 410.00 | 410.00 | +0.599% | 1 | 3,073 | +2.415% |
| 2026-10-20 | 411.09 | 416.50 | 407.56 | 407.56 | -2.805% | 21 | 3,081 | +3.028% |
| 2026-10-19 | 420.83 | 423.20 | 417.28 | 419.32 | -2.527% | 95 | 3,093 | +0.138% |
| 2026-10-16 | 406.30 | 434.26 | 405.20 | 430.19 | +7.140% | 43 | 3,070 | -2.392% |
| 2026-10-15 | 426.00 | 426.00 | 401.52 | 401.52 | -3.529% | 3 | 3,072 | +4.578% |
| 2026-10-14 | 416.21 | 416.21 | 416.21 | 416.21 | +6.967% | 12 | 3,060 | +0.887% |
| 2026-10-13 | 389.10 | 389.45 | 389.10 | 389.10 | +0.103% | 4 | 3,060 | +7.916% |
| 2026-10-12 | 390.70 | 390.70 | 388.40 | 388.70 | -0.690% | 8 | 3,063 | +8.027% |
| 2026-10-09 | 394.20 | 394.40 | 390.30 | 391.40 | -3.786% | 143 | 3,037 | +7.282% |
| 2026-10-08 | 402.38 | 417.69 | 402.38 | 406.80 | +0.658% | 35 | 3,057 | +3.220% |
| 2026-10-07 | 404.14 | 404.14 | 404.14 | 404.14 | -0.099% | 1 | 3,057 | +3.900% |
| 2026-10-05 | 404.54 | 404.54 | 404.54 | 404.54 | -3.580% | 1 | 3,056 | +3.797% |
| 2026-10-02 | 417.35 | 419.56 | 417.35 | 419.56 | -2.586% | 3 | 3,057 | +0.081% |
| 2026-10-01 | 443.20 | 443.20 | 430.00 | 430.70 | +2.328% | 152 | 3,055 | -2.508% |
| 2026-09-29 | 417.90 | 426.37 | 417.80 | 420.90 | +1.571% | 190 | 2,874 | -0.238% |
| 2026-09-28 | 414.39 | 414.39 | 414.39 | 414.39 | +1.599% | 452 | 2,524 | +1.330% |
| 2026-09-25 | 407.87 | 407.87 | 407.87 | 407.87 | -3.958% | 701 | 2,522 | +2.949% |
| 2026-09-24 | 425.45 | 425.45 | 424.68 | 424.68 | +2.360% | 327 | 2,529 | -1.126% |
| 2026-09-23 | 408.01 | 414.89 | 408.01 | 414.89 | +2.207% | 68 | 2,514 | +1.208% |
| 2026-09-22 | 404.95 | 405.93 | 404.95 | 405.93 | +0.071% | 42 | 2,534 | +3.441% |
| 2026-09-21 | 418.17 | 418.17 | 405.64 | 405.64 | -6.985% | 12 | 2,387 | +3.515% |
| 2026-09-18 | 442.73 | 446.90 | 436.10 | 436.10 | -0.277% | 22 | 2,384 | -3.715% |
| 2026-09-17 | 440.16 | 444.60 | 437.31 | 437.31 | -2.454% | 79 | 2,357 | -3.981% |
| 2026-09-16 | 448.31 | 448.31 | 448.31 | 448.31 | +0.966% | 5 | 2,357 | -6.337% |
| 2026-09-14 | 447.93 | 447.93 | 443.51 | 444.02 | +1.104% | 150 | 2,277 | -5.432% |
| 2026-09-11 | 441.01 | 441.40 | 439.17 | 439.17 | -6.240% | 171 | 2,277 | -4.388% |
| 2026-09-10 | 468.20 | 468.40 | 468.10 | 468.40 | +3.020% | 6 | 2,277 | -10.354% |
| 2026-09-09 | 452.65 | 458.68 | 452.55 | 454.67 | +2.646% | 7 | 2,277 | -7.647% |
| 2026-09-08 | 439.44 | 442.95 | 439.44 | 442.95 | +2.830% | 8 | 2,275 | -5.204% |
| 2026-09-04 | 430.76 | 430.76 | 430.76 | 430.76 | +1.165% | 201 | 2,175 | -2.521% |
| 2026-09-03 | 432.94 | 432.94 | 425.80 | 425.80 | -4.674% | 7 | 2,170 | -1.386% |
| 2026-09-02 | 449.50 | 450.08 | 446.68 | 446.68 | -3.801% | 123 | 2,096 | -5.995% |
| 2026-09-01 | 456.14 | 464.33 | 454.63 | 464.33 | +3.045% | 74 | 2,048 | -9.569% |
| 2026-08-31 | 462.83 | 463.85 | 450.61 | 450.61 | -0.899% | 521 | 1,810 | -6.815% |
| 2026-08-28 | 446.90 | 458.19 | 444.70 | 454.70 | -0.718% | 202 | 1,707 | -7.653% |
| 2026-08-27 | 465.30 | 466.20 | 455.36 | 457.99 | -3.308% | 21 | 1,725 | -8.317% |
| 2026-08-26 | 477.23 | 480.64 | 473.66 | 473.66 | -1.138% | 3 | 1,724 | -11.350% |
| 2026-08-25 | 481.26 | 481.32 | 479.00 | 479.11 | -1.806% | 17 | 1,713 | -12.358% |
| 2026-08-24 | 487.92 | 487.92 | 487.92 | 487.92 | +1.451% | 1 | 1,712 | -13.941% |
| 2026-08-21 | 480.07 | 481.02 | 480.07 | 480.94 | -2.533% | 3 | 1,712 | -12.692% |
| 2026-08-20 | 482.97 | 494.58 | 482.97 | 493.44 | +3.734% | 54 | 1,754 | -14.904% |
| 2026-08-19 | 476.70 | 476.70 | 475.68 | 475.68 | -1.727% | 3 | 1,753 | -11.726% |
| 2026-08-18 | 487.78 | 487.78 | 484.04 | 484.04 | +1.925% | 20 | 1,707 | -13.251% |
| 2026-08-17 | 474.05 | 475.10 | 474.05 | 474.90 | +1.997% | 205 | 1,590 | -11.581% |
| 2026-08-14 | 468.51 | 468.51 | 465.10 | 465.60 | +1.088% | 6 | 1,591 | -9.815% |
| 2026-08-13 | 460.59 | 460.59 | 460.59 | 460.59 | -2.407% | 151 | 1,450 | -8.834% |
| 2026-08-12 | 471.95 | 471.95 | 471.95 | 471.95 | -0.684% | 1 | 1,450 | -11.029% |
| 2026-08-11 | 473.10 | 477.00 | 471.31 | 475.20 | +2.262% | 12 | 1,461 | -11.637% |
| 2026-08-10 | 463.49 | 465.86 | 463.49 | 464.69 | -1.574% | 4 | 1,460 | -9.639% |
| 2026-08-07 | 473.20 | 473.20 | 472.12 | 472.12 | -0.342% | 2 | 1,460 | -11.061% |
| 2026-08-06 | 474.20 | 474.20 | 472.37 | 473.74 | +0.862% | 105 | 1,438 | -11.365% |
| 2026-08-05 | 472.07 | 472.07 | 469.65 | 469.69 | -0.616% | 5 | 1,435 | -10.601% |
| 2026-08-04 | 487.70 | 487.70 | 470.83 | 472.60 | -7.877% | 198 | 1,298 | -11.151% |
| 2026-08-03 | 513.01 | 513.01 | 513.01 | 513.01 | -8.129% | 6 | 1,292 | -18.150% |
| 2026-07-31 | 558.40 | 558.40 | 558.40 | 558.40 | -5.129% | 1 | 1,293 | -24.803% |
| 2026-07-30 | 588.59 | 588.59 | 588.59 | 588.59 | +0.322% | 1 | 1,292 | -28.660% |
| 2026-07-29 | 571.09 | 603.19 | 571.09 | 586.70 | +3.889% | 154 | 1,237 | -28.430% |
| 2026-07-28 | 575.80 | 575.80 | 564.74 | 564.74 | -4.482% | 21 | 1,258 | -25.647% |
| 2026-07-27 | 573.31 | 591.24 | 573.31 | 591.24 | +4.275% | 5 | 1,263 | -28.980% |
| 2026-07-24 | 567.00 | 567.00 | 567.00 | 567.00 | -4.467% | 1 | 1,264 | -25.944% |
| 2026-07-23 | 592.92 | 593.51 | 592.92 | 593.51 | +3.664% | 5 | 1,266 | -29.251% |
| 2026-07-20 | 567.70 | 572.81 | 567.70 | 572.53 | +6.604% | 17 | 1,253 | -26.659% |
| 2026-07-15 | 549.78 | 549.78 | 537.05 | 537.06 | -1.092% | 19 | 950 | -21.815% |
| 2026-07-14 | 545.49 | 545.49 | 542.99 | 542.99 | -1.497% | 19 | 926 | -22.669% |
| 2026-07-13 | 537.78 | 551.40 | 537.78 | 551.24 | +3.256% | 79 | 884 | -23.826% |
| 2026-07-10 | 549.26 | 549.26 | 533.83 | 533.86 | -3.155% | 25 | 884 | -21.346% |
| 2026-07-09 | 551.63 | 551.63 | 551.25 | 551.25 | +0.058% | 68 | 884 | -23.828% |
| 2026-07-07 | 550.93 | 550.93 | 550.93 | 550.93 | +1.255% | 3 | 884 | -23.783% |
| 2026-07-06 | 549.37 | 550.30 | 544.00 | 544.10 | -4.769% | 11 | 882 | -22.827% |
| 2026-07-02 | 551.10 | 571.35 | 551.10 | 571.35 | +2.563% | 55 | 879 | -26.507% |
| 2026-07-01 | 557.07 | 557.07 | 557.07 | 557.07 | -0.014% | 9 | 888 | -24.623% |
| 2026-06-30 | 559.40 | 559.40 | 557.15 | 557.15 | -8.962% | 12 | 881 | -24.634% |
| 2026-06-24 | 612.00 | 612.00 | 612.00 | 612.00 | +2.428% | 13 | 760 | -31.389% |
| 2026-06-23 | 606.20 | 606.20 | 597.43 | 597.49 | +3.553% | 69 | 691 | -29.723% |
| 2026-06-22 | 576.99 | 576.99 | 576.99 | 576.99 | +1.386% | 6 | 691 | -27.226% |
| 2026-06-18 | 569.10 | 569.10 | 569.10 | 569.10 | -4.930% | 2 | 691 | -26.217% |
| 2026-06-17 | 572.61 | 599.01 | 572.61 | 598.61 | +5.705% | 5 | 691 | -29.854% |
| 2026-06-16 | 563.15 | 569.99 | 562.09 | 566.30 | +1.633% | 19 | 691 | -25.852% |
| 2026-06-15 | 557.20 | 557.20 | 557.20 | 557.20 | -16.059% | 1 | 691 | -24.641% |
| 2026-06-11 | 659.60 | 663.80 | 659.40 | 663.80 | +2.101% | 109 | 619 | -36.743% |
| 2026-06-10 | 638.16 | 650.14 | 638.16 | 650.14 | +8.574% | 3 | 621 | -35.414% |
| 2026-06-08 | 598.80 | 598.80 | 598.80 | 598.80 | -3.340% | 2 | 619 | -29.876% |
| 2026-06-05 | 580.95 | 619.49 | 576.68 | 619.49 | +11.803% | 25 | 640 | -32.218% |
| 2026-06-04 | 554.09 | 554.09 | 554.09 | 554.09 | +0.832% | 1 | 640 | -24.218% |
| 2026-06-01 | 562.38 | 562.38 | 547.50 | 549.52 | -5.190% | 28 | 632 | -23.588% |
| 2026-05-28 | 579.60 | 579.60 | 579.60 | 579.60 | -0.658% | 250 | 382 | -27.553% |
| 2026-05-27 | 582.69 | 583.44 | 581.71 | 583.44 | +1.204% | 4 | 380 | -28.030% |
| 2026-05-26 | 576.50 | 576.50 | 576.50 | 576.50 | -4.206% | 1 | 379 | -27.164% |
| 2026-05-14 | 601.78 | 601.81 | 601.78 | 601.81 | -3.987% | 10 | 369 | -30.227% |
| 2026-05-11 | 626.20 | 626.80 | 626.20 | 626.80 | -1.276% | 2 | 367 | -33.009% |
| 2026-05-08 | 637.60 | 640.10 | 633.30 | 634.90 | -1.154% | 22 | 349 | -33.864% |
| 2026-05-06 | 642.31 | 642.31 | 642.31 | 642.31 | -8.684% | 201 | 249 | -34.627% |
| 2026-05-04 | 703.31 | 703.39 | 703.31 | 703.39 | -1.328% | 17 | 266 | -40.303% |
| 2026-04-27 | 718.81 | 718.81 | 712.67 | 712.86 | -0.862% | 56 | 266 | -41.096% |
| 2026-04-24 | 717.12 | 719.06 | 717.02 | 719.06 | -5.586% | 13 | 213 | -41.604% |
| 2026-04-23 | 730.30 | 761.60 | 721.80 | 761.60 | +5.334% | 5 | 200 | -44.866% |
| 2026-04-22 | 723.03 | 723.03 | 723.03 | 723.03 | -1.069% | 3 | 195 | -41.925% |
| 2026-04-21 | 738.43 | 738.43 | 727.98 | 730.84 | -0.773% | 17 | 175 | -42.546% |
| 2026-04-17 | 729.45 | 736.53 | 725.11 | 736.53 | -4.562% | 57 | 175 | -42.989% |
| 2026-04-15 | 778.19 | 778.19 | 771.74 | 771.74 | -11.172% | 5 | 132 | -45.590% |
| 2026-04-13 | 868.80 | 868.80 | 868.80 | 868.80 | -24.673% | 1 | 132 | -51.669% |
| 2026-03-30 | 1,154.19 | 1,154.19 | 1,153.37 | 1,153.37 | +23.135% | 2 | 132 | -63.594% |
| 2026-03-11 | 934.28 | 936.67 | 934.28 | 936.67 | +6.561% | 4 | 131 | -55.171% |
| 2026-03-05 | 879.00 | 879.00 | 879.00 | 879.00 | -0.980% | 1 | 130 | -52.230% |
| 2026-03-04 | 887.70 | 887.70 | 887.70 | 887.70 | +5.393% | 2 | 130 | -52.698% |
| 2026-02-25 | 840.96 | 842.28 | 840.96 | 842.28 | -4.730% | 2 | 128 | -50.147% |
| 2026-02-24 | 884.10 | 884.10 | 884.10 | 884.10 | +1.597% | 1 | 128 | -52.505% |
| 2026-02-20 | 870.20 | 870.20 | 870.20 | 870.20 | -0.821% | 1 | 128 | -51.747% |
| 2026-02-19 | 877.40 | 877.40 | 877.40 | 877.40 | -4.703% | 1 | 128 | -52.143% |
| 2026-02-17 | 920.70 | 920.70 | 920.70 | 920.70 | +2.826% | 1 | 128 | -54.393% |
| 2026-02-13 | 895.40 | 895.40 | 895.40 | 895.40 | +4.956% | 1 | 128 | -53.105% |
| 2026-02-03 | 819.05 | 853.12 | 817.28 | 853.12 | +6.977% | 118 | 128 | -50.781% |
| 2026-01-27 | 797.55 | 797.55 | 797.48 | 797.48 | -1.701% | 2 | 16 | -47.347% |
| 2026-01-22 | 811.28 | 811.28 | 811.28 | 811.28 | -5.665% | 1 | 16 | -48.242% |
| 2026-01-21 | 860.00 | 860.00 | 860.00 | 860.00 | +0.602% | 2 | 15 | -51.174% |
| 2026-01-20 | 854.42 | 854.85 | 854.42 | 854.85 | -2.781% | 2 | 13 | -50.880% |
| 2025-12-19 | 879.30 | 879.30 | 879.30 | 879.30 | -0.959% | 1 | 12 | -52.246% |
| 2025-12-18 | 895.10 | 895.10 | 887.81 | 887.81 | -3.382% | 2 | 12 | -52.704% |
| 2025-12-17 | 920.52 | 920.52 | 912.70 | 918.89 | -5.103% | 5 | 11 | -54.304% |
| 2025-11-25 | 968.30 | 968.30 | 968.30 | 968.30 | -2.286% | 1 | 10 | -56.635% |
| 2025-11-19 | 990.95 | 990.95 | 990.95 | 990.95 | +6.029% | 1 | 10 | -57.627% |
| 2025-11-17 | 934.60 | 934.60 | 934.60 | 934.60 | +7.320% | 1 | 9 | -55.072% |
| 2025-11-12 | 870.40 | 870.85 | 870.40 | 870.85 | -5.758% | 2 | 8 | -51.783% |
| 2025-11-06 | 924.06 | 924.06 | 924.06 | 924.06 | +7.033% | 1 | 8 | -54.559% |
| 2025-11-03 | 863.34 | 863.34 | 863.34 | 863.34 | -0.862% | 1 | 6 | -51.363% |
| 2025-10-30 | 870.58 | 870.85 | 870.58 | 870.85 | -6.128% | 2 | 6 | -51.783% |
| 2025-10-23 | 927.70 | 927.70 | 927.70 | 927.70 | +0.804% | 1 | 5 | -54.738% |
| 2025-10-20 | 920.30 | 920.30 | 920.30 | 920.30 | -2.521% | 2 | 4 | -54.374% |
| 2025-10-16 | 944.10 | 944.10 | 944.10 | 944.10 | +2.087% | 1 | 4 | -55.524% |
| 2025-10-15 | 924.80 | 924.80 | 924.80 | 924.80 | +2.166% | 1 | 4 | -54.596% |
| 2025-10-03 | 894.94 | 905.88 | 892.31 | 905.19 | 0.000% | 8 | 4 | -53.612% |