SPX271217P07950000
SPX Dec 17 2027 7950.00 Put
optionOPRA
EODOct 27, 2026
502.70USD-2.107%(-10.82)307Vol1,044OI
SPX271217P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 504.10 | 504.10 | 501.20 | 502.70 | -2.107% | 307 | 1,039 | 0.000% |
| 2026-10-26 | 511.92 | 513.52 | 511.92 | 513.52 | -4.424% | 4 | 1,037 | -2.107% |
| 2026-10-23 | 542.40 | 542.40 | 527.40 | 537.29 | +2.166% | 301 | 902 | -6.438% |
| 2026-10-22 | 525.90 | 525.90 | 525.90 | 525.90 | +9.860% | 401 | 537 | -4.411% |
| 2026-10-21 | 482.80 | 483.10 | 478.70 | 478.70 | -0.250% | 20 | 524 | +5.014% |
| 2026-10-15 | 505.20 | 505.20 | 479.90 | 479.90 | -2.716% | 21 | 508 | +4.751% |
| 2026-10-14 | 473.70 | 493.30 | 473.70 | 493.30 | +6.452% | 2 | 508 | +1.906% |
| 2026-10-13 | 463.20 | 464.90 | 461.40 | 463.40 | +0.108% | 34 | 513 | +8.481% |
| 2026-10-12 | 459.20 | 462.90 | 459.20 | 462.90 | -0.430% | 27 | 534 | +8.598% |
| 2026-10-09 | 472.54 | 472.61 | 464.90 | 464.90 | -2.798% | 5 | 533 | +8.131% |
| 2026-10-08 | 477.18 | 478.28 | 477.18 | 478.28 | +1.567% | 2 | 532 | +5.106% |
| 2026-10-07 | 482.32 | 482.32 | 470.90 | 470.90 | -4.211% | 2 | 531 | +6.753% |
| 2026-10-02 | 491.20 | 491.60 | 491.20 | 491.60 | -4.022% | 19 | 516 | +2.258% |
| 2026-10-01 | 522.30 | 532.33 | 512.20 | 512.20 | +3.600% | 10 | 508 | -1.855% |
| 2026-09-30 | 494.40 | 494.40 | 494.40 | 494.40 | -2.273% | 4 | 508 | +1.679% |
| 2026-09-29 | 507.00 | 507.00 | 505.90 | 505.90 | -0.920% | 2 | 507 | -0.633% |
| 2026-09-24 | 510.60 | 510.60 | 510.60 | 510.60 | +3.738% | 1 | 507 | -1.547% |
| 2026-09-23 | 492.20 | 492.20 | 492.20 | 492.20 | -0.986% | 1 | 508 | +2.133% |
| 2026-09-21 | 496.66 | 497.10 | 496.66 | 497.10 | -5.206% | 5 | 506 | +1.127% |
| 2026-09-17 | 523.60 | 524.40 | 523.60 | 524.40 | -2.201% | 31 | 494 | -4.138% |
| 2026-09-16 | 536.20 | 536.20 | 536.20 | 536.20 | -1.615% | 1 | 494 | -6.248% |
| 2026-09-14 | 545.00 | 545.00 | 545.00 | 545.00 | +4.167% | 1 | 494 | -7.761% |
| 2026-09-11 | 523.20 | 523.20 | 523.20 | 523.20 | -6.186% | 2 | 494 | -3.918% |
| 2026-09-10 | 557.70 | 557.70 | 557.70 | 557.70 | +7.581% | 1 | 493 | -9.862% |
| 2026-09-03 | 518.40 | 518.40 | 518.40 | 518.40 | -3.092% | 2 | 494 | -3.029% |
| 2026-09-02 | 534.92 | 534.94 | 533.07 | 534.94 | -0.179% | 46 | 471 | -6.027% |
| 2026-08-28 | 525.40 | 541.19 | 523.70 | 535.90 | -0.383% | 8 | 465 | -6.195% |
| 2026-08-27 | 537.59 | 537.96 | 537.59 | 537.96 | -3.970% | 2 | 465 | -6.554% |
| 2026-08-26 | 560.20 | 560.20 | 560.20 | 560.20 | -0.480% | 1 | 465 | -10.264% |
| 2026-08-25 | 562.90 | 562.90 | 562.90 | 562.90 | -0.898% | 6 | 465 | -10.695% |
| 2026-08-24 | 568.00 | 568.00 | 568.00 | 568.00 | +0.745% | 1 | 464 | -11.496% |
| 2026-08-21 | 564.10 | 564.30 | 560.30 | 563.80 | -1.999% | 34 | 458 | -10.837% |
| 2026-08-20 | 575.10 | 575.30 | 574.50 | 575.30 | +1.518% | 35 | 449 | -12.620% |
| 2026-08-18 | 566.70 | 566.70 | 566.70 | 566.70 | +2.071% | 1 | 449 | -11.293% |
| 2026-08-17 | 555.20 | 555.20 | 555.20 | 555.20 | +2.003% | 1 | 448 | -9.456% |
| 2026-08-14 | 543.90 | 544.30 | 543.80 | 544.30 | -2.122% | 24 | 449 | -7.643% |
| 2026-08-11 | 558.20 | 558.20 | 556.10 | 556.10 | +1.210% | 2 | 451 | -9.603% |
| 2026-08-10 | 544.22 | 549.45 | 543.19 | 549.45 | +0.320% | 12 | 448 | -8.509% |
| 2026-08-07 | 547.40 | 548.10 | 547.40 | 547.70 | -1.388% | 12 | 437 | -8.216% |
| 2026-08-06 | 555.41 | 555.41 | 555.41 | 555.41 | -0.375% | 2 | 436 | -9.490% |
| 2026-08-04 | 568.00 | 568.00 | 557.50 | 557.50 | -10.914% | 46 | 425 | -9.830% |
| 2026-07-31 | 626.60 | 626.60 | 625.10 | 625.80 | -2.127% | 9 | 416 | -19.671% |
| 2026-07-21 | 639.30 | 639.40 | 639.30 | 639.40 | +2.075% | 5 | 421 | -21.379% |
| 2026-07-15 | 626.00 | 626.40 | 626.00 | 626.40 | -0.808% | 10 | 421 | -19.748% |
| 2026-07-14 | 632.90 | 633.10 | 631.50 | 631.50 | -1.666% | 15 | 421 | -20.396% |
| 2026-07-13 | 642.20 | 642.20 | 642.20 | 642.20 | +0.250% | 7 | 421 | -21.722% |
| 2026-07-06 | 636.60 | 640.60 | 636.20 | 640.60 | -1.340% | 10 | 411 | -21.527% |
| 2026-07-01 | 649.30 | 649.30 | 649.30 | 649.30 | -8.343% | 1 | 411 | -22.578% |
| 2026-06-25 | 708.40 | 708.40 | 708.40 | 708.40 | +7.090% | 1 | 410 | -29.037% |
| 2026-06-16 | 661.50 | 661.50 | 661.50 | 661.50 | -5.775% | 2 | 408 | -24.006% |
| 2026-06-12 | 702.04 | 702.04 | 702.04 | 702.04 | -7.590% | 1 | 139 | -28.394% |
| 2026-06-11 | 759.70 | 759.70 | 759.70 | 759.70 | +13.354% | 1 | 138 | -33.829% |
| 2026-06-05 | 671.70 | 671.90 | 670.20 | 670.20 | +4.784% | 25 | 113 | -24.993% |
| 2026-06-02 | 640.10 | 640.50 | 638.00 | 639.60 | -7.679% | 14 | 99 | -21.404% |
| 2026-05-21 | 689.50 | 694.50 | 689.50 | 692.80 | -4.836% | 7 | 92 | -27.439% |
| 2026-05-19 | 718.20 | 728.01 | 717.10 | 728.01 | +1.820% | 39 | 53 | -30.949% |
| 2026-05-18 | 722.60 | 733.70 | 715.00 | 715.00 | -2.998% | 15 | 38 | -29.692% |
| 2026-05-07 | 738.50 | 738.50 | 737.10 | 737.10 | -34.890% | 34 | 21 | -31.800% |
| 2026-03-23 | 1,132.08 | 1,132.08 | 1,132.08 | 1,132.08 | +2.193% | 20 | 21 | -55.595% |
| 2026-03-18 | 1,108.79 | 1,108.79 | 1,107.79 | 1,107.79 | +20.991% | 2 | 24 | -54.621% |
| 2026-01-28 | 915.60 | 915.60 | 915.60 | 915.60 | -0.402% | 2 | 24 | -45.096% |
| 2026-01-27 | 919.30 | 919.30 | 919.30 | 919.30 | -1.584% | 1 | 22 | -45.317% |
| 2026-01-13 | 934.10 | 934.10 | 934.10 | 934.10 | -3.804% | 1 | 21 | -46.183% |
| 2025-12-31 | 965.60 | 971.04 | 965.60 | 971.04 | 0.000% | 20 | 0 | -48.231% |