SPX271217P07900000
SPX Dec 17 2027 7900.00 Put
optionOPRA
EODOct 28, 2026
476.36USD-1.072%(-5.16)90Vol2,548OI
SPX271217P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 474.55 | 477.75 | 471.97 | 476.36 | -1.072% | 90 | 2,479 | 0.000% |
| 2026-10-27 | 485.80 | 485.80 | 477.30 | 481.52 | -2.534% | 79 | 2,408 | -1.072% |
| 2026-10-26 | 486.70 | 496.20 | 486.70 | 494.04 | -4.059% | 47 | 2,382 | -3.579% |
| 2026-10-23 | 521.40 | 521.40 | 514.94 | 514.94 | +1.538% | 3 | 2,382 | -7.492% |
| 2026-10-22 | 488.00 | 507.14 | 488.00 | 507.14 | +9.673% | 4 | 2,381 | -6.069% |
| 2026-10-21 | 463.60 | 471.24 | 462.41 | 462.41 | -3.805% | 12 | 2,369 | +3.017% |
| 2026-10-20 | 491.16 | 491.16 | 480.70 | 480.70 | -0.795% | 5 | 2,368 | -0.903% |
| 2026-10-19 | 486.19 | 487.40 | 483.68 | 484.55 | +3.705% | 169 | 2,325 | -1.690% |
| 2026-10-16 | 467.21 | 467.24 | 467.21 | 467.24 | +0.605% | 2 | 2,326 | +1.952% |
| 2026-10-15 | 485.90 | 487.09 | 463.99 | 464.43 | +0.978% | 408 | 2,123 | +2.569% |
| 2026-10-14 | 457.76 | 459.93 | 457.76 | 459.93 | +3.098% | 54 | 2,100 | +3.572% |
| 2026-10-13 | 448.87 | 451.96 | 446.11 | 446.11 | -0.177% | 564 | 1,664 | +6.781% |
| 2026-10-12 | 448.99 | 448.99 | 446.50 | 446.90 | -0.645% | 23 | 1,664 | +6.592% |
| 2026-10-09 | 453.39 | 453.39 | 449.80 | 449.80 | -3.786% | 112 | 1,623 | +5.905% |
| 2026-10-08 | 467.50 | 467.50 | 467.50 | 467.50 | +4.079% | 1 | 1,623 | +1.895% |
| 2026-10-06 | 453.80 | 453.80 | 449.15 | 449.18 | -4.302% | 5 | 1,485 | +6.051% |
| 2026-10-05 | 469.37 | 469.37 | 469.37 | 469.37 | -5.825% | 1 | 1,484 | +1.489% |
| 2026-10-01 | 507.90 | 507.90 | 493.80 | 498.40 | +4.419% | 24 | 1,471 | -4.422% |
| 2026-09-30 | 477.00 | 478.55 | 474.19 | 477.31 | +0.149% | 11 | 1,464 | -0.199% |
| 2026-09-28 | 476.60 | 476.60 | 476.60 | 476.60 | +0.362% | 2 | 1,463 | -0.050% |
| 2026-09-25 | 474.88 | 474.88 | 474.88 | 474.88 | -3.734% | 1 | 1,463 | +0.312% |
| 2026-09-24 | 493.30 | 493.30 | 493.30 | 493.30 | +2.515% | 1 | 1,612 | -3.434% |
| 2026-09-23 | 479.45 | 481.20 | 475.30 | 481.20 | +0.171% | 418 | 1,220 | -1.006% |
| 2026-09-21 | 479.61 | 480.38 | 479.61 | 480.38 | -4.459% | 80 | 1,180 | -0.837% |
| 2026-09-18 | 506.97 | 506.97 | 502.80 | 502.80 | -6.106% | 6 | 1,180 | -5.259% |
| 2026-09-16 | 516.50 | 535.50 | 516.50 | 535.50 | +2.091% | 5 | 1,180 | -11.044% |
| 2026-09-15 | 520.54 | 524.53 | 520.54 | 524.53 | -2.304% | 50 | 1,180 | -9.183% |
| 2026-09-10 | 537.20 | 538.30 | 536.60 | 536.90 | +10.646% | 7 | 1,179 | -11.276% |
| 2026-09-03 | 501.96 | 501.96 | 484.33 | 485.24 | -5.152% | 141 | 1,119 | -1.830% |
| 2026-09-02 | 515.57 | 516.77 | 509.43 | 511.60 | -1.549% | 209 | 1,011 | -6.888% |
| 2026-09-01 | 519.65 | 519.65 | 519.65 | 519.65 | +0.711% | 6 | 1,010 | -8.331% |
| 2026-08-31 | 530.03 | 532.37 | 515.98 | 515.98 | +1.811% | 63 | 999 | -7.679% |
| 2026-08-28 | 507.10 | 507.10 | 506.80 | 506.80 | -2.934% | 2 | 997 | -6.006% |
| 2026-08-27 | 530.70 | 530.70 | 519.33 | 522.12 | -3.721% | 103 | 963 | -8.764% |
| 2026-08-26 | 541.83 | 546.77 | 541.83 | 542.30 | -0.305% | 6 | 962 | -12.159% |
| 2026-08-25 | 544.03 | 544.03 | 543.96 | 543.96 | -0.916% | 63 | 942 | -12.427% |
| 2026-08-24 | 553.88 | 553.88 | 548.97 | 548.99 | +1.159% | 12 | 946 | -13.230% |
| 2026-08-21 | 547.21 | 547.21 | 542.10 | 542.70 | -3.145% | 8 | 953 | -12.224% |
| 2026-08-20 | 547.92 | 560.32 | 544.80 | 560.32 | +3.579% | 72 | 949 | -14.984% |
| 2026-08-19 | 541.94 | 541.94 | 540.96 | 540.96 | -1.402% | 2 | 948 | -11.942% |
| 2026-08-18 | 551.41 | 552.24 | 547.98 | 548.65 | +1.647% | 102 | 934 | -13.176% |
| 2026-08-17 | 530.88 | 539.76 | 529.01 | 539.76 | +2.324% | 317 | 1,029 | -11.746% |
| 2026-08-14 | 529.50 | 529.50 | 527.07 | 527.50 | +0.411% | 83 | 1,098 | -9.695% |
| 2026-08-13 | 525.34 | 525.34 | 525.34 | 525.34 | -1.099% | 3 | 1,095 | -9.323% |
| 2026-08-12 | 535.06 | 535.06 | 529.83 | 531.18 | -1.866% | 49 | 1,050 | -10.320% |
| 2026-08-11 | 539.87 | 541.28 | 538.50 | 541.28 | +2.263% | 15 | 1,044 | -11.994% |
| 2026-08-10 | 528.71 | 529.36 | 528.69 | 529.30 | -0.888% | 240 | 826 | -10.002% |
| 2026-08-07 | 533.76 | 535.73 | 530.40 | 534.04 | -0.241% | 28 | 813 | -10.801% |
| 2026-08-06 | 535.33 | 535.33 | 535.33 | 535.33 | +0.431% | 1 | 812 | -11.016% |
| 2026-08-05 | 532.26 | 535.46 | 531.00 | 533.03 | -0.728% | 44 | 781 | -10.632% |
| 2026-08-04 | 548.70 | 548.70 | 533.62 | 536.94 | -11.381% | 87 | 727 | -11.282% |
| 2026-07-31 | 630.78 | 630.78 | 605.90 | 605.90 | -2.069% | 333 | 419 | -21.380% |
| 2026-07-21 | 618.70 | 618.70 | 618.70 | 618.70 | +2.045% | 1 | 418 | -23.006% |
| 2026-07-15 | 607.50 | 607.50 | 606.30 | 606.30 | -1.639% | 18 | 411 | -21.432% |
| 2026-07-09 | 616.30 | 616.40 | 616.30 | 616.40 | -2.576% | 4 | 281 | -22.719% |
| 2026-07-08 | 632.70 | 632.70 | 632.70 | 632.70 | +1.818% | 1 | 280 | -24.710% |
| 2026-07-07 | 635.76 | 635.76 | 621.40 | 621.40 | -1.327% | 7 | 281 | -23.341% |
| 2026-07-01 | 629.59 | 631.20 | 629.59 | 629.76 | -5.847% | 22 | 265 | -24.358% |
| 2026-06-29 | 668.88 | 668.88 | 668.87 | 668.87 | -2.423% | 6 | 265 | -28.781% |
| 2026-06-26 | 684.58 | 685.48 | 683.35 | 685.48 | +0.724% | 3 | 266 | -30.507% |
| 2026-06-23 | 682.85 | 682.85 | 680.55 | 680.55 | +1.286% | 50 | 253 | -30.004% |
| 2026-06-17 | 671.91 | 671.91 | 671.91 | 671.91 | +4.631% | 14 | 267 | -29.104% |
| 2026-06-16 | 642.17 | 642.17 | 642.17 | 642.17 | -5.660% | 2 | 265 | -25.820% |
| 2026-06-12 | 681.37 | 681.37 | 680.70 | 680.70 | -7.355% | 8 | 265 | -30.019% |
| 2026-06-10 | 734.74 | 734.74 | 734.74 | 734.74 | +3.175% | 5 | 265 | -35.166% |
| 2026-06-09 | 712.13 | 712.13 | 712.13 | 712.13 | +4.679% | 5 | 260 | -33.108% |
| 2026-06-08 | 680.30 | 680.30 | 680.30 | 680.30 | -2.101% | 1 | 260 | -29.978% |
| 2026-06-05 | 662.53 | 694.90 | 662.53 | 694.90 | +11.720% | 42 | 282 | -31.449% |
| 2026-06-02 | 622.00 | 622.00 | 622.00 | 622.00 | -1.910% | 2 | 280 | -23.415% |
| 2026-05-28 | 634.15 | 634.15 | 634.11 | 634.11 | -2.669% | 4 | 280 | -24.877% |
| 2026-05-27 | 651.50 | 651.50 | 651.50 | 651.50 | +0.316% | 150 | 130 | -26.883% |
| 2026-05-26 | 649.35 | 649.45 | 649.09 | 649.45 | -8.323% | 4 | 130 | -26.652% |
| 2026-05-19 | 708.41 | 708.41 | 708.41 | 708.41 | +2.505% | 1 | 129 | -32.756% |
| 2026-05-14 | 691.20 | 694.90 | 690.60 | 691.10 | -2.569% | 28 | 101 | -31.072% |
| 2026-05-12 | 709.53 | 709.53 | 709.32 | 709.32 | -2.902% | 6 | 101 | -32.843% |
| 2026-05-07 | 727.11 | 731.67 | 727.11 | 730.52 | +0.348% | 44 | 57 | -34.792% |
| 2026-05-06 | 731.48 | 731.48 | 727.99 | 727.99 | -6.447% | 14 | 43 | -34.565% |
| 2026-05-04 | 778.04 | 778.16 | 778.04 | 778.16 | -4.368% | 2 | 43 | -38.784% |
| 2026-04-23 | 818.60 | 818.60 | 809.60 | 813.70 | -2.772% | 4 | 43 | -41.458% |
| 2026-04-20 | 826.40 | 836.90 | 826.40 | 836.90 | -3.293% | 3 | 39 | -43.080% |
| 2026-04-16 | 869.90 | 870.00 | 865.40 | 865.40 | -21.470% | 5 | 42 | -44.955% |
| 2026-03-23 | 1,102.56 | 1,102.56 | 1,102.00 | 1,102.00 | +17.072% | 11 | 37 | -56.773% |
| 2026-02-11 | 941.30 | 941.30 | 941.30 | 941.30 | -0.014% | 1 | 37 | -49.393% |
| 2026-02-04 | 942.13 | 942.13 | 941.43 | 941.43 | +2.922% | 2 | 36 | -49.400% |
| 2026-02-03 | 914.70 | 914.70 | 914.70 | 914.70 | -1.846% | 1 | 35 | -47.922% |
| 2026-01-29 | 931.90 | 931.90 | 931.90 | 931.90 | +2.984% | 1 | 34 | -48.883% |
| 2026-01-26 | 904.90 | 904.90 | 904.90 | 904.90 | -0.517% | 1 | 33 | -47.358% |
| 2026-01-16 | 909.60 | 909.60 | 909.60 | 909.60 | +1.484% | 1 | 31 | -47.630% |
| 2026-01-15 | 896.30 | 896.30 | 896.30 | 896.30 | -0.874% | 2 | 31 | -46.853% |
| 2026-01-12 | 904.20 | 904.20 | 904.20 | 904.20 | -2.806% | 1 | 29 | -47.317% |
| 2026-01-09 | 930.30 | 930.30 | 930.30 | 930.30 | +2.190% | 1 | 28 | -48.795% |
| 2026-01-07 | 923.10 | 923.10 | 910.20 | 910.36 | -3.225% | 3 | 27 | -47.673% |
| 2025-12-31 | 940.70 | 940.70 | 940.70 | 940.70 | +1.004% | 1 | 26 | -49.361% |
| 2025-12-30 | 931.52 | 931.52 | 931.35 | 931.35 | -3.707% | 2 | 26 | -48.853% |
| 2025-12-12 | 967.20 | 967.20 | 967.20 | 967.20 | -14.968% | 1 | 26 | -50.749% |
| 2025-11-18 | 1,134.64 | 1,137.46 | 1,134.64 | 1,137.46 | +12.672% | 2 | 25 | -58.121% |
| 2025-11-04 | 1,015.17 | 1,015.17 | 1,009.53 | 1,009.53 | +3.947% | 22 | 26 | -52.814% |
| 2025-11-03 | 971.20 | 971.20 | 971.20 | 971.20 | +1.547% | 1 | 14 | -50.951% |
| 2025-10-31 | 956.40 | 956.40 | 956.40 | 956.40 | +2.351% | 2 | 14 | -50.192% |
| 2025-10-29 | 934.55 | 934.55 | 934.43 | 934.43 | +0.014% | 2 | 12 | -49.021% |
| 2025-10-28 | 934.30 | 934.30 | 934.30 | 934.30 | -0.723% | 1 | 13 | -49.014% |
| 2025-10-27 | 941.10 | 941.10 | 941.10 | 941.10 | -6.244% | 1 | 12 | -49.383% |
| 2025-10-23 | 1,003.74 | 1,003.78 | 1,003.74 | 1,003.78 | +1.141% | 2 | 12 | -52.543% |
| 2025-10-03 | 992.53 | 992.53 | 992.46 | 992.46 | -2.866% | 2 | 11 | -52.002% |
| 2025-09-30 | 1,022.34 | 1,022.34 | 1,021.74 | 1,021.74 | 0.000% | 10 | 10 | -53.378% |