SPX271217P07850000
SPX Dec 17 2027 7850.00 Put
optionOPRA
EODOct 28, 2026
455.84USD-1.525%(-7.06)2Vol1,272OI
SPX271217P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 455.81 | 455.84 | 455.81 | 455.84 | -1.525% | 2 | 1,271 | 0.000% |
| 2026-10-27 | 468.50 | 469.80 | 462.89 | 462.90 | -2.944% | 16 | 1,259 | -1.525% |
| 2026-10-26 | 475.88 | 477.32 | 475.88 | 476.94 | -4.776% | 24 | 1,237 | -4.424% |
| 2026-10-23 | 493.63 | 500.92 | 493.63 | 500.86 | +1.545% | 104 | 1,170 | -8.989% |
| 2026-10-22 | 492.13 | 493.24 | 492.13 | 493.24 | +9.052% | 10 | 1,165 | -7.583% |
| 2026-10-21 | 451.00 | 452.30 | 447.50 | 452.30 | -2.102% | 5 | 1,162 | +0.783% |
| 2026-10-20 | 461.83 | 462.01 | 461.83 | 462.01 | -0.407% | 2 | 1,162 | -1.335% |
| 2026-10-19 | 463.86 | 463.90 | 463.86 | 463.90 | -5.394% | 5 | 1,157 | -1.737% |
| 2026-10-16 | 490.35 | 490.35 | 490.35 | 490.35 | +7.722% | 10 | 1,159 | -7.038% |
| 2026-10-15 | 457.50 | 457.50 | 452.53 | 455.20 | +2.294% | 14 | 1,146 | +0.141% |
| 2026-10-14 | 444.98 | 444.99 | 444.98 | 444.99 | +2.722% | 2 | 1,145 | +2.438% |
| 2026-10-13 | 433.15 | 433.20 | 432.00 | 433.20 | +0.320% | 6 | 1,143 | +5.226% |
| 2026-10-12 | 431.20 | 431.82 | 431.20 | 431.82 | -0.456% | 2 | 1,142 | +5.563% |
| 2026-10-09 | 438.60 | 438.60 | 433.50 | 433.80 | -1.621% | 52 | 1,105 | +5.081% |
| 2026-10-07 | 449.92 | 449.92 | 439.19 | 440.95 | -1.749% | 40 | 1,067 | +3.377% |
| 2026-10-05 | 454.40 | 454.40 | 448.80 | 448.80 | -3.046% | 8 | 725 | +1.569% |
| 2026-10-02 | 461.30 | 470.05 | 459.64 | 462.90 | -3.923% | 13 | 720 | -1.525% |
| 2026-10-01 | 484.84 | 493.70 | 478.70 | 481.80 | +3.859% | 194 | 706 | -5.388% |
| 2026-09-30 | 463.33 | 463.90 | 462.64 | 463.90 | -1.163% | 16 | 691 | -1.737% |
| 2026-09-29 | 468.90 | 469.36 | 468.90 | 469.36 | +2.402% | 4 | 689 | -2.881% |
| 2026-09-28 | 459.30 | 467.79 | 452.85 | 458.35 | +0.033% | 261 | 559 | -0.548% |
| 2026-09-23 | 461.63 | 461.63 | 458.20 | 458.20 | -1.280% | 9 | 558 | -0.515% |
| 2026-09-21 | 464.28 | 464.28 | 464.14 | 464.14 | -5.123% | 64 | 545 | -1.788% |
| 2026-09-17 | 488.70 | 489.20 | 488.70 | 489.20 | -5.450% | 5 | 540 | -6.819% |
| 2026-09-16 | 499.00 | 517.40 | 499.00 | 517.40 | +5.851% | 7 | 538 | -11.898% |
| 2026-09-11 | 485.60 | 488.80 | 485.60 | 488.80 | -5.746% | 4 | 535 | -6.743% |
| 2026-09-10 | 520.80 | 521.40 | 518.10 | 518.60 | +3.389% | 15 | 526 | -12.102% |
| 2026-09-09 | 501.60 | 501.60 | 501.60 | 501.60 | +1.354% | 1 | 526 | -9.123% |
| 2026-09-08 | 494.90 | 494.90 | 494.90 | 494.90 | -1.454% | 1 | 526 | -7.893% |
| 2026-08-28 | 501.83 | 507.90 | 501.83 | 502.20 | +0.082% | 6 | 523 | -9.231% |
| 2026-08-27 | 513.70 | 513.70 | 501.79 | 501.79 | -4.928% | 7 | 526 | -9.157% |
| 2026-08-25 | 527.70 | 527.80 | 527.70 | 527.80 | -0.938% | 7 | 533 | -13.634% |
| 2026-08-24 | 532.80 | 532.80 | 532.80 | 532.80 | +0.756% | 1 | 533 | -14.444% |
| 2026-08-21 | 529.20 | 529.20 | 528.80 | 528.80 | -1.983% | 11 | 530 | -13.797% |
| 2026-08-20 | 539.90 | 539.90 | 539.50 | 539.50 | +5.557% | 4 | 532 | -15.507% |
| 2026-08-14 | 510.01 | 511.10 | 510.01 | 511.10 | -0.680% | 3 | 531 | -10.812% |
| 2026-08-12 | 516.70 | 516.70 | 514.60 | 514.60 | -1.399% | 10 | 531 | -11.419% |
| 2026-08-11 | 524.20 | 524.20 | 521.90 | 521.90 | +0.404% | 3 | 534 | -12.658% |
| 2026-08-07 | 514.30 | 520.80 | 514.30 | 519.80 | -2.403% | 30 | 504 | -12.305% |
| 2026-08-04 | 532.80 | 532.80 | 532.60 | 532.60 | -4.821% | 25 | 491 | -14.412% |
| 2026-08-03 | 559.78 | 559.94 | 559.56 | 559.58 | -18.142% | 90 | 492 | -18.539% |
| 2026-07-29 | 686.70 | 686.70 | 682.30 | 683.60 | +13.461% | 14 | 491 | -33.318% |
| 2026-07-21 | 602.50 | 602.50 | 602.50 | 602.50 | -3.104% | 1 | 490 | -24.342% |
| 2026-07-20 | 621.80 | 621.80 | 621.80 | 621.80 | +2.404% | 1 | 490 | -26.690% |
| 2026-07-16 | 607.20 | 607.20 | 607.20 | 607.20 | +2.936% | 6 | 510 | -24.928% |
| 2026-07-15 | 589.88 | 589.88 | 589.88 | 589.88 | -0.944% | 300 | 248 | -22.723% |
| 2026-07-14 | 595.50 | 595.50 | 595.50 | 595.50 | -1.326% | 2 | 248 | -23.453% |
| 2026-07-13 | 603.40 | 603.50 | 603.40 | 603.50 | +0.903% | 8 | 248 | -24.467% |
| 2026-07-09 | 604.30 | 604.30 | 598.00 | 598.10 | -0.747% | 36 | 280 | -23.785% |
| 2026-07-07 | 602.60 | 602.60 | 602.60 | 602.60 | +0.433% | 10 | 280 | -24.354% |
| 2026-07-06 | 598.80 | 600.00 | 598.80 | 600.00 | -0.887% | 21 | 260 | -24.027% |
| 2026-07-01 | 605.37 | 605.37 | 605.37 | 605.37 | -4.725% | 1 | 259 | -24.701% |
| 2026-06-29 | 636.38 | 637.59 | 635.15 | 635.39 | -2.722% | 151 | 125 | -28.258% |
| 2026-06-23 | 653.13 | 653.17 | 653.13 | 653.17 | +6.000% | 34 | 91 | -30.211% |
| 2026-06-18 | 621.80 | 621.80 | 616.20 | 616.20 | -1.087% | 7 | 86 | -26.024% |
| 2026-06-16 | 622.97 | 622.97 | 622.97 | 622.97 | -4.686% | 2 | 84 | -26.828% |
| 2026-06-08 | 654.50 | 654.50 | 653.60 | 653.60 | -3.599% | 7 | 77 | -30.257% |
| 2026-06-05 | 649.10 | 678.00 | 649.10 | 678.00 | +12.345% | 15 | 63 | -32.767% |
| 2026-06-02 | 603.50 | 603.50 | 603.50 | 603.50 | -25.987% | 2 | 61 | -24.467% |
| 2026-04-23 | 795.60 | 815.40 | 788.00 | 815.40 | +0.617% | 6 | 48 | -44.096% |
| 2026-04-20 | 802.80 | 810.40 | 802.80 | 810.40 | -5.570% | 3 | 40 | -43.751% |
| 2026-04-15 | 857.90 | 859.60 | 857.90 | 858.20 | -19.997% | 4 | 43 | -46.884% |
| 2026-03-23 | 1,072.71 | 1,072.71 | 1,072.71 | 1,072.71 | +19.005% | 10 | 34 | -57.506% |
| 2026-02-12 | 901.40 | 901.40 | 901.40 | 901.40 | +1.122% | 1 | 44 | -49.430% |
| 2026-02-10 | 891.40 | 891.40 | 891.40 | 891.40 | +1.388% | 2 | 43 | -48.862% |
| 2026-02-02 | 879.20 | 879.20 | 879.20 | 879.20 | -0.790% | 1 | 41 | -48.153% |
| 2026-01-30 | 886.20 | 886.20 | 886.20 | 886.20 | -0.972% | 1 | 40 | -48.562% |
| 2026-01-23 | 894.90 | 894.90 | 894.90 | 894.90 | -0.522% | 1 | 39 | -49.062% |
| 2026-01-22 | 899.60 | 899.60 | 899.60 | 899.60 | -1.143% | 1 | 38 | -49.329% |
| 2026-01-14 | 910.00 | 910.00 | 910.00 | 910.00 | +3.383% | 1 | 37 | -49.908% |
| 2026-01-12 | 880.22 | 880.22 | 880.22 | 880.22 | -2.056% | 1 | 36 | -48.213% |
| 2026-01-06 | 898.70 | 898.70 | 898.70 | 898.70 | -1.383% | 2 | 35 | -49.278% |
| 2026-01-05 | 911.30 | 911.30 | 911.30 | 911.30 | -0.913% | 1 | 31 | -49.979% |
| 2025-12-31 | 919.70 | 919.70 | 919.70 | 919.70 | +1.645% | 1 | 31 | -50.436% |
| 2025-12-30 | 905.40 | 905.40 | 904.82 | 904.82 | -0.075% | 2 | 31 | -49.621% |
| 2025-12-29 | 905.50 | 905.50 | 905.50 | 905.50 | +1.730% | 1 | 31 | -49.659% |
| 2025-12-26 | 890.10 | 890.10 | 890.10 | 890.10 | +0.079% | 1 | 30 | -48.788% |
| 2025-12-24 | 889.40 | 889.40 | 889.40 | 889.40 | -2.081% | 1 | 28 | -48.747% |
| 2025-12-23 | 908.30 | 908.30 | 908.30 | 908.30 | -2.980% | 2 | 28 | -49.814% |
| 2025-12-09 | 936.20 | 936.20 | 936.20 | 936.20 | +0.171% | 1 | 26 | -51.310% |
| 2025-12-08 | 934.60 | 934.60 | 934.60 | 934.60 | +1.323% | 1 | 25 | -51.226% |
| 2025-12-05 | 922.40 | 922.40 | 922.40 | 922.40 | -3.241% | 1 | 24 | -50.581% |
| 2025-12-04 | 953.30 | 953.30 | 953.30 | 953.30 | +0.231% | 1 | 23 | -52.183% |
| 2025-12-03 | 951.10 | 951.10 | 951.10 | 951.10 | -0.886% | 1 | 22 | -52.072% |
| 2025-12-02 | 959.60 | 959.60 | 959.60 | 959.60 | -0.187% | 2 | 21 | -52.497% |
| 2025-11-13 | 961.40 | 961.40 | 961.40 | 961.40 | +1.243% | 1 | 19 | -52.586% |
| 2025-11-12 | 949.60 | 949.60 | 949.60 | 949.60 | -0.929% | 1 | 18 | -51.997% |
| 2025-11-10 | 958.50 | 958.50 | 958.50 | 958.50 | +3.566% | 1 | 17 | -52.442% |
| 2025-10-31 | 925.50 | 925.50 | 925.50 | 925.50 | +0.587% | 9 | 16 | -50.747% |
| 2025-10-30 | 920.10 | 920.10 | 920.10 | 920.10 | -5.456% | 1 | 16 | -50.458% |
| 2025-10-09 | 973.20 | 973.20 | 973.20 | 973.20 | +1.248% | 1 | 15 | -53.161% |
| 2025-10-07 | 961.20 | 961.20 | 961.20 | 961.20 | -1.627% | 2 | 14 | -52.576% |
| 2025-10-06 | 977.10 | 977.10 | 977.10 | 977.10 | +0.174% | 1 | 12 | -53.348% |
| 2025-10-02 | 975.40 | 975.40 | 975.40 | 975.40 | -1.850% | 1 | 11 | -53.266% |
| 2025-09-30 | 994.39 | 994.39 | 993.79 | 993.79 | 0.000% | 10 | 10 | -54.131% |