SPX271217P07800000
SPX Dec 17 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
439.26USD-3.033%(-13.74)73Vol4,909OI
SPX271217P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 441.00 | 441.00 | 439.26 | 439.26 | -3.033% | 73 | 4,874 | 0.000% |
| 2026-10-27 | 451.90 | 453.30 | 451.90 | 453.00 | -2.073% | 8 | 4,874 | -3.033% |
| 2026-10-26 | 470.07 | 471.53 | 456.20 | 462.59 | -4.838% | 212 | 4,886 | -5.043% |
| 2026-10-23 | 484.21 | 486.11 | 484.21 | 486.11 | +13.220% | 20 | 4,887 | -9.638% |
| 2026-10-21 | 432.00 | 432.26 | 429.35 | 429.35 | -2.844% | 54 | 4,695 | +2.308% |
| 2026-10-20 | 458.26 | 458.26 | 441.92 | 441.92 | -1.555% | 9 | 4,691 | -0.602% |
| 2026-10-19 | 454.20 | 454.20 | 445.19 | 448.90 | -4.914% | 14 | 4,684 | -2.147% |
| 2026-10-16 | 436.40 | 472.10 | 436.40 | 472.10 | +9.045% | 17 | 4,693 | -6.956% |
| 2026-10-15 | 453.60 | 453.60 | 432.94 | 432.94 | -3.303% | 97 | 4,732 | +1.460% |
| 2026-10-14 | 427.20 | 447.75 | 427.20 | 447.73 | +7.679% | 7 | 4,727 | -1.892% |
| 2026-10-13 | 415.44 | 418.73 | 415.44 | 415.80 | -0.216% | 16 | 4,725 | +5.642% |
| 2026-10-12 | 418.76 | 418.76 | 416.70 | 416.70 | -0.667% | 124 | 4,654 | +5.414% |
| 2026-10-09 | 423.90 | 423.90 | 418.40 | 419.50 | -5.155% | 57 | 4,614 | +4.710% |
| 2026-10-08 | 433.76 | 442.30 | 433.76 | 442.30 | +4.267% | 302 | 4,413 | -0.687% |
| 2026-10-07 | 432.89 | 432.89 | 424.20 | 424.20 | +1.435% | 83 | 4,176 | +3.550% |
| 2026-10-06 | 416.96 | 418.20 | 416.96 | 418.20 | -3.163% | 60 | 4,122 | +5.036% |
| 2026-10-05 | 438.00 | 438.70 | 431.72 | 431.86 | -3.372% | 327 | 3,785 | +1.714% |
| 2026-10-02 | 445.17 | 446.93 | 445.17 | 446.93 | -3.429% | 582 | 3,933 | -1.716% |
| 2026-10-01 | 475.20 | 475.20 | 462.30 | 462.80 | +2.890% | 13 | 3,939 | -5.086% |
| 2026-09-30 | 444.80 | 449.80 | 444.80 | 449.80 | +0.022% | 3 | 3,938 | -2.343% |
| 2026-09-28 | 443.00 | 451.30 | 439.15 | 449.70 | +2.749% | 25 | 3,916 | -2.322% |
| 2026-09-25 | 445.42 | 448.04 | 436.23 | 437.67 | -3.870% | 27 | 3,937 | +0.363% |
| 2026-09-24 | 453.00 | 455.29 | 453.00 | 455.29 | +2.014% | 651 | 3,338 | -3.521% |
| 2026-09-23 | 437.30 | 446.30 | 437.30 | 446.30 | +2.565% | 28 | 3,310 | -1.577% |
| 2026-09-22 | 435.18 | 435.18 | 435.14 | 435.14 | +0.057% | 2 | 3,309 | +0.947% |
| 2026-09-21 | 435.22 | 435.22 | 434.89 | 434.89 | -6.173% | 497 | 3,341 | +1.005% |
| 2026-09-18 | 468.42 | 468.50 | 463.50 | 463.50 | -1.105% | 28 | 3,336 | -5.230% |
| 2026-09-17 | 471.80 | 472.70 | 468.34 | 468.68 | -1.695% | 20 | 3,331 | -6.277% |
| 2026-09-14 | 476.79 | 476.79 | 476.76 | 476.76 | +1.051% | 2 | 3,230 | -7.866% |
| 2026-09-11 | 472.13 | 473.97 | 468.50 | 471.80 | -5.960% | 39 | 3,212 | -6.897% |
| 2026-09-10 | 501.34 | 502.90 | 500.90 | 501.70 | +2.267% | 116 | 3,249 | -12.446% |
| 2026-09-09 | 484.40 | 496.43 | 484.40 | 490.58 | +6.124% | 131 | 3,345 | -10.461% |
| 2026-09-04 | 459.48 | 462.27 | 459.29 | 462.27 | +2.058% | 115 | 3,287 | -4.978% |
| 2026-09-03 | 466.50 | 470.25 | 452.95 | 452.95 | -5.207% | 66 | 3,283 | -3.022% |
| 2026-09-02 | 481.92 | 483.06 | 475.79 | 477.83 | -3.564% | 217 | 3,177 | -8.072% |
| 2026-09-01 | 486.37 | 495.49 | 486.37 | 495.49 | +2.679% | 40 | 3,174 | -11.348% |
| 2026-08-31 | 489.34 | 489.58 | 482.52 | 482.56 | -0.952% | 93 | 3,153 | -8.973% |
| 2026-08-28 | 475.90 | 487.64 | 475.90 | 487.20 | -0.027% | 5 | 3,151 | -9.840% |
| 2026-08-27 | 497.20 | 497.30 | 487.33 | 487.33 | -3.785% | 37 | 3,169 | -9.864% |
| 2026-08-26 | 509.47 | 509.50 | 502.52 | 506.50 | -1.261% | 271 | 3,038 | -13.275% |
| 2026-08-25 | 510.13 | 512.97 | 509.95 | 512.97 | -1.375% | 159 | 2,935 | -14.369% |
| 2026-08-24 | 520.12 | 520.12 | 520.12 | 520.12 | +1.566% | 1 | 2,934 | -15.546% |
| 2026-08-21 | 508.40 | 512.60 | 508.40 | 512.10 | -2.200% | 6 | 2,928 | -14.224% |
| 2026-08-20 | 512.36 | 523.73 | 512.14 | 523.62 | +3.358% | 95 | 2,924 | -16.111% |
| 2026-08-19 | 506.74 | 506.74 | 506.61 | 506.61 | -2.002% | 2 | 2,924 | -13.294% |
| 2026-08-18 | 517.40 | 518.90 | 516.03 | 516.96 | +1.975% | 299 | 2,845 | -15.030% |
| 2026-08-17 | 499.73 | 506.95 | 499.72 | 506.95 | +2.331% | 29 | 2,845 | -13.352% |
| 2026-08-14 | 497.84 | 498.30 | 495.40 | 495.40 | +0.489% | 53 | 2,822 | -11.332% |
| 2026-08-13 | 492.69 | 495.71 | 489.61 | 492.99 | -1.189% | 71 | 2,809 | -10.899% |
| 2026-08-12 | 499.18 | 499.18 | 497.67 | 498.92 | -1.380% | 354 | 2,693 | -11.958% |
| 2026-08-11 | 508.20 | 508.20 | 505.90 | 505.90 | +1.192% | 4 | 2,689 | -13.173% |
| 2026-08-10 | 499.24 | 499.94 | 499.24 | 499.94 | -0.924% | 2 | 2,688 | -12.137% |
| 2026-08-07 | 503.80 | 504.60 | 498.20 | 504.60 | +0.054% | 42 | 2,675 | -12.949% |
| 2026-08-06 | 503.57 | 504.33 | 503.33 | 504.33 | +0.868% | 10 | 2,675 | -12.902% |
| 2026-08-05 | 500.35 | 504.60 | 496.85 | 499.99 | -0.291% | 71 | 2,623 | -12.146% |
| 2026-08-04 | 523.41 | 523.41 | 501.45 | 501.45 | -7.063% | 152 | 2,663 | -12.402% |
| 2026-08-03 | 539.79 | 540.31 | 539.56 | 539.56 | -9.226% | 22 | 2,641 | -18.589% |
| 2026-07-31 | 594.40 | 594.40 | 594.40 | 594.40 | -9.939% | 1 | 2,641 | -26.100% |
| 2026-07-29 | 663.90 | 663.90 | 660.00 | 660.00 | +9.400% | 5 | 2,636 | -33.445% |
| 2026-07-28 | 602.45 | 603.29 | 602.43 | 603.29 | -1.819% | 172 | 2,636 | -27.189% |
| 2026-07-27 | 614.47 | 614.47 | 614.47 | 614.47 | -1.344% | 224 | 2,444 | -28.514% |
| 2026-07-24 | 603.00 | 626.17 | 603.00 | 622.84 | +6.348% | 15 | 2,443 | -29.475% |
| 2026-07-22 | 581.00 | 585.84 | 581.00 | 585.66 | -4.224% | 127 | 2,415 | -24.997% |
| 2026-07-20 | 613.26 | 613.26 | 611.49 | 611.49 | +6.051% | 20 | 2,415 | -28.166% |
| 2026-07-16 | 576.60 | 576.60 | 576.60 | 576.60 | -1.120% | 12 | 2,415 | -23.819% |
| 2026-07-13 | 578.16 | 583.13 | 577.81 | 583.13 | +2.653% | 224 | 2,115 | -24.672% |
| 2026-07-10 | 575.40 | 575.40 | 568.06 | 568.06 | -2.092% | 6 | 2,109 | -22.674% |
| 2026-07-09 | 586.53 | 586.53 | 580.10 | 580.20 | -0.787% | 35 | 2,109 | -24.292% |
| 2026-07-06 | 580.80 | 584.80 | 580.80 | 584.80 | -4.673% | 3 | 1,951 | -24.887% |
| 2026-07-02 | 590.98 | 613.47 | 589.54 | 613.47 | +2.952% | 100 | 1,867 | -28.397% |
| 2026-07-01 | 596.50 | 596.50 | 595.88 | 595.88 | +0.594% | 2 | 1,867 | -26.284% |
| 2026-06-30 | 592.54 | 592.54 | 592.36 | 592.36 | -5.933% | 202 | 1,842 | -25.846% |
| 2026-06-29 | 629.66 | 629.72 | 629.56 | 629.72 | -3.770% | 20 | 1,830 | -30.245% |
| 2026-06-26 | 654.30 | 654.39 | 647.99 | 654.39 | -0.465% | 16 | 1,830 | -32.875% |
| 2026-06-24 | 657.11 | 657.45 | 657.11 | 657.45 | +3.142% | 2 | 1,830 | -33.187% |
| 2026-06-23 | 637.87 | 637.87 | 637.42 | 637.42 | +1.110% | 30 | 1,828 | -31.088% |
| 2026-06-17 | 630.42 | 630.42 | 630.42 | 630.42 | +4.895% | 2 | 1,770 | -30.323% |
| 2026-06-16 | 597.24 | 604.79 | 597.24 | 601.00 | +0.898% | 14 | 1,770 | -26.912% |
| 2026-06-15 | 595.65 | 595.65 | 595.65 | 595.65 | -9.325% | 3 | 1,770 | -26.255% |
| 2026-06-11 | 695.44 | 696.00 | 654.25 | 656.91 | -5.104% | 116 | 1,788 | -33.132% |
| 2026-06-10 | 676.15 | 692.24 | 651.37 | 692.24 | +2.410% | 106 | 1,694 | -36.545% |
| 2026-06-09 | 699.07 | 712.59 | 664.73 | 675.95 | +6.399% | 33 | 1,669 | -35.016% |
| 2026-06-08 | 635.50 | 635.50 | 635.30 | 635.30 | -3.732% | 3 | 1,669 | -30.858% |
| 2026-06-05 | 614.37 | 659.93 | 614.37 | 659.93 | +12.411% | 348 | 1,389 | -33.438% |
| 2026-06-02 | 587.07 | 587.07 | 587.07 | 587.07 | -0.167% | 25 | 1,364 | -25.178% |
| 2026-05-29 | 588.05 | 588.05 | 588.05 | 588.05 | -4.209% | 661 | 708 | -25.302% |
| 2026-05-26 | 607.94 | 613.89 | 607.94 | 613.89 | -0.502% | 125 | 702 | -28.446% |
| 2026-05-22 | 616.99 | 616.99 | 616.99 | 616.99 | -3.707% | 10 | 692 | -28.806% |
| 2026-05-14 | 646.59 | 646.59 | 640.74 | 640.74 | -4.081% | 46 | 724 | -31.445% |
| 2026-05-11 | 663.90 | 668.00 | 662.50 | 668.00 | -1.052% | 23 | 585 | -34.243% |
| 2026-05-08 | 675.10 | 675.10 | 675.10 | 675.10 | -2.088% | 610 | 368 | -34.934% |
| 2026-05-07 | 685.40 | 690.10 | 685.37 | 689.50 | -0.857% | 9 | 351 | -36.293% |
| 2026-05-06 | 695.46 | 695.46 | 695.46 | 695.46 | -2.291% | 10 | 361 | -36.839% |
| 2026-05-05 | 713.54 | 713.54 | 711.77 | 711.77 | -0.532% | 16 | 360 | -38.286% |
| 2026-05-04 | 715.11 | 715.58 | 715.02 | 715.58 | +0.248% | 10 | 350 | -38.615% |
| 2026-05-01 | 711.60 | 713.81 | 711.40 | 713.81 | -3.401% | 12 | 349 | -38.463% |
| 2026-04-30 | 738.95 | 738.96 | 738.94 | 738.94 | -5.844% | 48 | 349 | -40.555% |
| 2026-04-23 | 773.40 | 785.70 | 764.20 | 784.80 | -0.229% | 8 | 349 | -44.029% |
| 2026-04-20 | 780.30 | 790.20 | 780.30 | 786.60 | -6.657% | 6 | 349 | -44.157% |
| 2026-04-14 | 857.60 | 857.70 | 840.40 | 842.70 | -11.284% | 7 | 349 | -47.875% |
| 2026-04-08 | 950.97 | 950.97 | 949.88 | 949.88 | -8.802% | 4 | 349 | -53.756% |
| 2026-03-23 | 1,041.56 | 1,041.56 | 1,041.56 | 1,041.56 | +12.967% | 10 | 349 | -57.827% |
| 2026-02-26 | 922.00 | 922.00 | 922.00 | 922.00 | +0.875% | 1 | 339 | -52.358% |
| 2026-02-23 | 914.00 | 914.00 | 914.00 | 914.00 | +3.487% | 1 | 339 | -51.941% |
| 2026-02-09 | 883.20 | 883.20 | 883.20 | 883.20 | -0.124% | 1 | 339 | -50.265% |
| 2026-02-04 | 884.30 | 884.30 | 884.30 | 884.30 | +4.388% | 1 | 339 | -50.327% |
| 2026-02-02 | 847.13 | 847.13 | 847.13 | 847.13 | -1.785% | 9 | 339 | -48.147% |
| 2026-01-13 | 862.53 | 862.53 | 862.53 | 862.53 | -2.019% | 8 | 348 | -49.073% |
| 2026-01-08 | 880.30 | 880.30 | 880.30 | 880.30 | -2.384% | 2 | 356 | -50.101% |
| 2026-01-02 | 901.80 | 901.80 | 901.80 | 901.80 | +2.477% | 1 | 356 | -51.291% |
| 2025-12-30 | 880.00 | 880.00 | 880.00 | 880.00 | -0.688% | 1 | 356 | -50.084% |
| 2025-12-29 | 886.10 | 886.10 | 886.10 | 886.10 | -1.479% | 50 | 356 | -50.428% |
| 2025-12-22 | 899.40 | 899.40 | 899.40 | 899.40 | -6.077% | 1 | 306 | -51.161% |
| 2025-12-18 | 957.59 | 957.59 | 957.59 | 957.59 | +1.590% | 10 | 306 | -54.129% |
| 2025-12-17 | 942.60 | 942.60 | 942.60 | 942.60 | +1.749% | 1 | 296 | -53.399% |
| 2025-12-15 | 926.40 | 926.40 | 926.40 | 926.40 | +2.184% | 1 | 296 | -52.584% |
| 2025-12-11 | 906.60 | 906.60 | 906.60 | 906.60 | -1.328% | 2 | 296 | -51.549% |
| 2025-12-10 | 918.80 | 918.80 | 918.80 | 918.80 | -0.116% | 1 | 296 | -52.192% |
| 2025-12-03 | 919.87 | 919.87 | 919.87 | 919.87 | -2.308% | 10 | 70 | -52.248% |
| 2025-12-01 | 941.60 | 941.60 | 941.60 | 941.60 | +0.234% | 1 | 72 | -53.350% |
| 2025-11-28 | 939.40 | 939.40 | 939.40 | 939.40 | -1.499% | 1 | 71 | -53.240% |
| 2025-11-26 | 953.70 | 953.70 | 953.70 | 953.70 | -1.498% | 1 | 69 | -53.941% |
| 2025-11-20 | 968.20 | 968.20 | 968.20 | 968.20 | -2.361% | 1 | 69 | -54.631% |
| 2025-11-17 | 991.84 | 992.98 | 991.61 | 991.61 | +6.316% | 6 | 68 | -55.702% |
| 2025-11-11 | 932.70 | 932.70 | 932.70 | 932.70 | -8.417% | 2 | 65 | -52.904% |
| 2025-11-07 | 1,007.44 | 1,018.42 | 1,007.44 | 1,018.42 | +3.088% | 3 | 65 | -56.868% |
| 2025-11-06 | 966.40 | 987.91 | 966.40 | 987.91 | +5.052% | 2 | 68 | -55.536% |
| 2025-11-05 | 943.49 | 943.49 | 940.40 | 940.40 | -1.993% | 2 | 68 | -53.290% |
| 2025-11-04 | 941.70 | 959.52 | 941.70 | 959.52 | +6.232% | 2 | 66 | -54.221% |
| 2025-10-31 | 903.23 | 903.23 | 903.23 | 903.23 | -1.292% | 1 | 67 | -51.368% |
| 2025-10-30 | 915.58 | 915.58 | 915.05 | 915.05 | +3.460% | 2 | 67 | -51.996% |
| 2025-10-28 | 884.45 | 884.45 | 884.45 | 884.45 | -4.508% | 10 | 67 | -50.335% |
| 2025-10-24 | 926.20 | 926.20 | 926.20 | 926.20 | -4.001% | 1 | 77 | -52.574% |
| 2025-10-21 | 964.80 | 964.80 | 964.80 | 964.80 | +0.810% | 1 | 77 | -54.471% |
| 2025-10-20 | 957.05 | 957.05 | 957.05 | 957.05 | -6.575% | 1 | 76 | -54.103% |
| 2025-10-17 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | -3.419% | 1 | 75 | -57.120% |
| 2025-10-16 | 1,052.80 | 1,060.66 | 1,052.80 | 1,060.66 | +7.798% | 2 | 75 | -58.586% |
| 2025-10-15 | 983.93 | 983.93 | 983.93 | 983.93 | -7.081% | 1 | 75 | -55.357% |
| 2025-10-14 | 1,058.91 | 1,058.91 | 1,058.91 | 1,058.91 | +5.200% | 1 | 74 | -58.518% |
| 2025-10-13 | 1,023.28 | 1,023.28 | 1,006.57 | 1,006.57 | +6.167% | 13 | 75 | -56.361% |
| 2025-10-10 | 948.10 | 948.10 | 948.10 | 948.10 | +0.063% | 2 | 66 | -53.669% |
| 2025-10-08 | 947.13 | 947.50 | 947.13 | 947.50 | +0.192% | 2 | 66 | -53.640% |
| 2025-10-03 | 946.00 | 946.36 | 945.48 | 945.68 | -0.726% | 30 | 65 | -53.551% |
| 2025-09-29 | 952.60 | 952.60 | 952.60 | 952.60 | -8.791% | 1 | 98 | -53.888% |
| 2025-09-09 | 1,044.63 | 1,044.63 | 1,044.42 | 1,044.42 | -3.767% | 2 | 32 | -57.942% |
| 2025-09-03 | 1,085.32 | 1,085.32 | 1,085.30 | 1,085.30 | +2.267% | 2 | 33 | -59.526% |
| 2025-08-15 | 1,062.53 | 1,062.53 | 1,061.24 | 1,061.24 | 0.000% | 6 | 33 | -58.609% |