SPX271217P07750000
SPX Dec 17 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
428.10USD-2.059%(-9.00)400Vol1,403OI
SPX271217P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 428.10 | 428.10 | 428.10 | 428.10 | -2.059% | 400 | 1,068 | 0.000% |
| 2026-10-27 | 436.00 | 438.20 | 436.00 | 437.10 | -2.143% | 8 | 1,068 | -2.059% |
| 2026-10-26 | 454.57 | 454.57 | 445.00 | 446.67 | -2.476% | 21 | 1,083 | -4.157% |
| 2026-10-22 | 438.71 | 458.01 | 438.71 | 458.01 | +8.482% | 14 | 1,049 | -6.530% |
| 2026-10-21 | 419.60 | 423.10 | 414.65 | 422.20 | -2.607% | 15 | 1,046 | +1.397% |
| 2026-10-19 | 438.70 | 438.70 | 433.50 | 433.50 | -5.798% | 73 | 1,119 | -1.246% |
| 2026-10-16 | 460.18 | 460.18 | 460.18 | 460.18 | +6.489% | 2 | 1,119 | -6.971% |
| 2026-10-14 | 432.35 | 432.35 | 432.14 | 432.14 | +7.348% | 27 | 1,118 | -0.935% |
| 2026-10-13 | 403.10 | 404.00 | 402.56 | 402.56 | -0.065% | 5 | 1,119 | +6.344% |
| 2026-10-12 | 402.40 | 402.90 | 401.80 | 402.82 | -0.489% | 5 | 1,122 | +6.276% |
| 2026-10-09 | 409.30 | 409.30 | 403.13 | 404.80 | -3.916% | 207 | 1,103 | +5.756% |
| 2026-10-08 | 421.40 | 421.40 | 421.20 | 421.30 | +2.183% | 3 | 1,106 | +1.614% |
| 2026-10-07 | 412.38 | 412.48 | 412.30 | 412.30 | -1.193% | 3 | 1,105 | +3.832% |
| 2026-10-05 | 418.60 | 418.60 | 417.18 | 417.28 | -3.145% | 3 | 1,104 | +2.593% |
| 2026-10-02 | 430.59 | 430.83 | 430.59 | 430.83 | -3.466% | 2 | 1,104 | -0.634% |
| 2026-10-01 | 459.97 | 459.97 | 445.50 | 446.30 | +4.276% | 17 | 1,098 | -4.078% |
| 2026-09-28 | 428.00 | 428.00 | 428.00 | 428.00 | -1.178% | 3 | 948 | +0.023% |
| 2026-09-25 | 433.10 | 433.10 | 433.10 | 433.10 | -0.398% | 2 | 950 | -1.154% |
| 2026-09-24 | 436.03 | 436.03 | 434.83 | 434.83 | +1.250% | 2 | 950 | -1.548% |
| 2026-09-23 | 430.73 | 433.85 | 428.20 | 429.46 | +3.050% | 23 | 935 | -0.317% |
| 2026-09-22 | 416.75 | 416.75 | 416.75 | 416.75 | -6.955% | 1 | 934 | +2.723% |
| 2026-09-18 | 451.70 | 453.81 | 447.90 | 447.90 | -1.082% | 5 | 935 | -4.421% |
| 2026-09-17 | 452.40 | 457.20 | 452.40 | 452.80 | -6.000% | 105 | 937 | -5.455% |
| 2026-09-16 | 466.10 | 482.22 | 466.10 | 481.70 | +0.675% | 4 | 936 | -11.127% |
| 2026-09-15 | 478.47 | 478.47 | 478.47 | 478.47 | +1.236% | 1 | 936 | -10.527% |
| 2026-09-14 | 472.81 | 472.81 | 472.63 | 472.63 | +3.681% | 2 | 936 | -9.422% |
| 2026-09-11 | 459.86 | 460.01 | 455.85 | 455.85 | -6.358% | 3 | 936 | -6.088% |
| 2026-09-10 | 483.04 | 486.80 | 483.02 | 486.80 | +8.960% | 16 | 921 | -12.058% |
| 2026-09-04 | 440.69 | 446.79 | 440.69 | 446.77 | -7.124% | 15 | 920 | -4.179% |
| 2026-09-01 | 476.98 | 481.04 | 476.87 | 481.04 | +3.088% | 14 | 919 | -11.005% |
| 2026-08-31 | 478.73 | 478.85 | 466.63 | 466.63 | -0.399% | 24 | 917 | -8.257% |
| 2026-08-28 | 464.19 | 475.80 | 459.00 | 468.50 | -1.131% | 85 | 927 | -8.623% |
| 2026-08-27 | 481.30 | 481.60 | 473.86 | 473.86 | -4.164% | 424 | 572 | -9.657% |
| 2026-08-26 | 495.64 | 495.64 | 494.45 | 494.45 | -0.292% | 82 | 496 | -13.419% |
| 2026-08-25 | 497.37 | 497.39 | 494.80 | 495.90 | -0.973% | 17 | 492 | -13.672% |
| 2026-08-24 | 502.90 | 503.07 | 500.77 | 500.77 | +0.842% | 16 | 488 | -14.512% |
| 2026-08-21 | 499.97 | 499.97 | 496.59 | 496.59 | -1.388% | 90 | 487 | -13.792% |
| 2026-08-20 | 500.16 | 503.66 | 500.16 | 503.58 | +2.658% | 4 | 485 | -14.989% |
| 2026-08-19 | 490.54 | 490.95 | 490.54 | 490.54 | +2.111% | 382 | 205 | -12.729% |
| 2026-08-14 | 482.30 | 482.30 | 480.10 | 480.40 | -2.019% | 6 | 205 | -10.887% |
| 2026-08-11 | 492.30 | 492.30 | 490.30 | 490.30 | +1.155% | 4 | 208 | -12.686% |
| 2026-08-10 | 484.70 | 484.70 | 484.70 | 484.70 | -0.019% | 1 | 208 | -11.677% |
| 2026-08-07 | 484.88 | 484.88 | 484.79 | 484.79 | -1.303% | 2 | 207 | -11.694% |
| 2026-08-06 | 490.24 | 491.19 | 490.24 | 491.19 | +0.894% | 6 | 207 | -12.844% |
| 2026-08-05 | 485.07 | 486.84 | 484.57 | 486.84 | +0.191% | 264 | 184 | -12.066% |
| 2026-08-04 | 499.60 | 499.60 | 485.91 | 485.91 | -7.198% | 28 | 175 | -11.897% |
| 2026-08-03 | 523.21 | 524.10 | 522.60 | 523.60 | -5.042% | 66 | 139 | -18.239% |
| 2026-07-31 | 552.00 | 552.00 | 551.40 | 551.40 | -9.254% | 2 | 137 | -22.361% |
| 2026-07-30 | 603.06 | 608.46 | 602.09 | 607.63 | -5.442% | 35 | 124 | -29.546% |
| 2026-07-29 | 604.70 | 645.50 | 604.50 | 642.60 | +8.547% | 8 | 125 | -33.380% |
| 2026-07-28 | 594.40 | 594.40 | 592.00 | 592.00 | +1.231% | 2 | 127 | -27.686% |
| 2026-07-24 | 584.80 | 584.80 | 584.80 | 584.80 | +2.980% | 1 | 128 | -26.795% |
| 2026-07-22 | 567.52 | 567.88 | 567.50 | 567.88 | +0.214% | 4 | 126 | -24.614% |
| 2026-07-21 | 566.27 | 566.70 | 566.27 | 566.67 | -4.609% | 8 | 122 | -24.453% |
| 2026-07-20 | 596.39 | 596.39 | 594.05 | 594.05 | +5.017% | 64 | 113 | -27.935% |
| 2026-07-14 | 567.37 | 567.37 | 565.67 | 565.67 | -0.777% | 2 | 113 | -24.320% |
| 2026-07-13 | 566.13 | 572.44 | 565.93 | 570.10 | +1.117% | 59 | 104 | -24.908% |
| 2026-07-09 | 564.42 | 564.42 | 563.80 | 563.80 | -2.254% | 20 | 95 | -24.069% |
| 2026-06-30 | 576.80 | 576.80 | 576.80 | 576.80 | -1.131% | 1 | 94 | -25.780% |
| 2026-06-18 | 585.60 | 585.60 | 583.40 | 583.40 | -0.637% | 7 | 87 | -26.620% |
| 2026-06-16 | 584.60 | 587.14 | 584.60 | 587.14 | +1.673% | 3 | 86 | -27.087% |
| 2026-06-15 | 576.96 | 577.48 | 576.96 | 577.48 | -8.110% | 3 | 85 | -25.868% |
| 2026-06-12 | 628.74 | 628.74 | 628.45 | 628.45 | +4.864% | 7 | 85 | -31.880% |
| 2026-06-05 | 599.30 | 599.30 | 599.30 | 599.30 | +2.471% | 2 | 85 | -28.567% |
| 2026-06-04 | 585.10 | 585.18 | 584.85 | 584.85 | +2.097% | 24 | 81 | -26.802% |
| 2026-06-01 | 572.84 | 572.84 | 572.84 | 572.84 | -2.709% | 4 | 77 | -25.267% |
| 2026-05-26 | 588.79 | 588.79 | 588.79 | 588.79 | -9.305% | 1 | 76 | -27.292% |
| 2026-05-11 | 643.90 | 649.20 | 643.90 | 649.20 | -0.704% | 2 | 74 | -34.057% |
| 2026-05-08 | 654.80 | 658.40 | 651.60 | 653.80 | -5.904% | 38 | 51 | -34.521% |
| 2026-05-05 | 694.82 | 694.82 | 694.82 | 694.82 | -9.611% | 1 | 51 | -38.387% |
| 2026-04-23 | 751.50 | 768.70 | 744.00 | 768.70 | -12.945% | 4 | 51 | -44.309% |
| 2026-04-10 | 883.00 | 883.00 | 883.00 | 883.00 | -22.939% | 1 | 47 | -51.518% |
| 2026-03-27 | 1,147.54 | 1,147.54 | 1,145.85 | 1,145.85 | +13.091% | 2 | 47 | -62.639% |
| 2026-03-23 | 1,013.21 | 1,013.21 | 1,013.21 | 1,013.21 | +11.575% | 10 | 47 | -57.748% |
| 2026-02-27 | 908.10 | 908.10 | 908.10 | 908.10 | +2.267% | 1 | 47 | -52.858% |
| 2026-02-26 | 873.35 | 887.97 | 873.35 | 887.97 | +2.537% | 2 | 47 | -51.789% |
| 2026-02-25 | 866.00 | 866.00 | 866.00 | 866.00 | -1.680% | 1 | 47 | -50.566% |
| 2026-02-18 | 880.80 | 880.80 | 880.80 | 880.80 | -1.011% | 2 | 47 | -51.396% |
| 2026-02-06 | 889.80 | 889.80 | 889.80 | 889.80 | -4.844% | 1 | 47 | -51.888% |
| 2026-02-05 | 935.10 | 935.10 | 935.10 | 935.10 | +6.443% | 1 | 47 | -54.219% |
| 2026-01-20 | 878.50 | 878.50 | 878.50 | 878.50 | +1.796% | 1 | 47 | -51.269% |
| 2026-01-05 | 863.00 | 863.00 | 863.00 | 863.00 | -0.523% | 5 | 51 | -50.394% |
| 2025-12-31 | 862.45 | 867.54 | 862.45 | 867.54 | -6.424% | 20 | 51 | -50.654% |
| 2025-12-16 | 927.10 | 927.10 | 927.10 | 927.10 | +3.501% | 1 | 51 | -53.824% |
| 2025-10-24 | 900.00 | 900.00 | 895.74 | 895.74 | -4.698% | 25 | 50 | -52.207% |
| 2025-10-22 | 939.90 | 939.90 | 939.90 | 939.90 | -4.069% | 1 | 30 | -54.453% |
| 2025-10-13 | 979.77 | 979.77 | 979.77 | 979.77 | +6.526% | 10 | 30 | -56.306% |
| 2025-10-06 | 919.75 | 919.75 | 919.75 | 919.75 | -0.170% | 2 | 20 | -53.455% |
| 2025-10-03 | 917.20 | 921.32 | 917.20 | 921.32 | -2.102% | 38 | 19 | -53.534% |
| 2025-10-01 | 941.10 | 941.10 | 941.10 | 941.10 | -0.244% | 1 | 2 | -54.511% |
| 2025-09-30 | 943.40 | 943.40 | 943.40 | 943.40 | 0.000% | 1 | 1 | -54.622% |