SPX271217P08050000
SPX Dec 17 2027 8050.00 Put
optionOPRA
EODOct 28, 2026
523.70USD-3.072%(-16.60)1Vol360OI
SPX271217P08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 523.70 | 523.70 | 523.70 | 523.70 | -3.072% | 1 | 360 | 0.000% |
| 2026-10-27 | 539.40 | 540.30 | 539.40 | 540.30 | -1.963% | 4 | 360 | -3.072% |
| 2026-10-26 | 542.56 | 551.12 | 541.48 | 551.12 | -5.403% | 112 | 361 | -4.975% |
| 2026-10-23 | 582.60 | 582.60 | 582.60 | 582.60 | +6.101% | 1 | 362 | -10.110% |
| 2026-10-22 | 549.10 | 549.10 | 549.10 | 549.10 | +4.253% | 10 | 347 | -4.626% |
| 2026-10-21 | 528.73 | 533.57 | 526.70 | 526.70 | -1.838% | 160 | 316 | -0.570% |
| 2026-10-19 | 537.83 | 540.96 | 536.56 | 536.56 | +4.065% | 75 | 358 | -2.397% |
| 2026-10-15 | 521.70 | 521.70 | 515.60 | 515.60 | -3.750% | 17 | 341 | +1.571% |
| 2026-10-14 | 507.50 | 535.69 | 507.50 | 535.69 | +7.980% | 2 | 340 | -2.238% |
| 2026-10-13 | 498.30 | 498.30 | 496.10 | 496.10 | +0.020% | 4 | 342 | +5.563% |
| 2026-10-12 | 496.00 | 496.00 | 496.00 | 496.00 | -0.336% | 81 | 341 | +5.585% |
| 2026-10-09 | 498.70 | 498.70 | 497.67 | 497.67 | -4.789% | 39 | 338 | +5.230% |
| 2026-10-08 | 521.20 | 524.40 | 521.20 | 522.70 | +3.194% | 3 | 339 | +0.191% |
| 2026-10-07 | 506.45 | 506.52 | 506.45 | 506.52 | +1.739% | 2 | 339 | +3.392% |
| 2026-10-06 | 495.28 | 497.86 | 495.28 | 497.86 | -9.562% | 12 | 340 | +5.190% |
| 2026-10-01 | 560.20 | 560.20 | 549.70 | 550.50 | +3.778% | 158 | 303 | -4.868% |
| 2026-09-30 | 530.60 | 532.20 | 530.46 | 530.46 | -2.219% | 24 | 282 | -1.274% |
| 2026-09-29 | 542.50 | 542.50 | 542.50 | 542.50 | -0.913% | 1 | 282 | -3.465% |
| 2026-09-24 | 547.50 | 547.50 | 547.50 | 547.50 | +3.772% | 1 | 282 | -4.347% |
| 2026-09-23 | 527.60 | 527.60 | 527.60 | 527.60 | +1.849% | 1 | 282 | -0.739% |
| 2026-09-22 | 518.06 | 518.06 | 518.02 | 518.02 | -1.442% | 2 | 282 | +1.096% |
| 2026-09-21 | 533.00 | 533.00 | 525.60 | 525.60 | -5.781% | 2 | 282 | -0.361% |
| 2026-09-17 | 557.85 | 557.85 | 557.85 | 557.85 | -3.201% | 3 | 279 | -6.122% |
| 2026-09-16 | 576.30 | 576.30 | 576.30 | 576.30 | -1.285% | 1 | 280 | -9.127% |
| 2026-09-14 | 583.80 | 583.80 | 583.80 | 583.80 | +5.019% | 1 | 280 | -10.295% |
| 2026-09-11 | 556.60 | 560.80 | 555.90 | 555.90 | -6.775% | 9 | 277 | -5.792% |
| 2026-09-10 | 596.65 | 596.65 | 596.20 | 596.30 | +7.059% | 9 | 273 | -12.175% |
| 2026-09-08 | 556.98 | 556.98 | 556.98 | 556.98 | +3.779% | 1 | 272 | -5.975% |
| 2026-09-03 | 536.70 | 536.70 | 536.70 | 536.70 | -5.627% | 12 | 260 | -2.422% |
| 2026-09-02 | 568.70 | 568.70 | 568.70 | 568.70 | -3.757% | 1 | 259 | -7.913% |
| 2026-09-01 | 588.34 | 591.98 | 588.34 | 590.90 | +3.467% | 31 | 286 | -11.372% |
| 2026-08-28 | 561.50 | 574.30 | 560.70 | 571.10 | -2.409% | 7 | 282 | -8.300% |
| 2026-08-27 | 585.20 | 585.20 | 585.20 | 585.20 | -2.140% | 2 | 280 | -10.509% |
| 2026-08-26 | 597.80 | 598.00 | 597.80 | 598.00 | -0.449% | 2 | 280 | -12.425% |
| 2026-08-25 | 600.70 | 600.80 | 600.70 | 600.70 | -1.608% | 9 | 271 | -12.818% |
| 2026-08-24 | 612.05 | 612.05 | 610.52 | 610.52 | -0.388% | 6 | 271 | -14.221% |
| 2026-08-20 | 612.40 | 612.90 | 612.20 | 612.90 | +1.625% | 21 | 256 | -14.554% |
| 2026-08-18 | 603.10 | 603.10 | 603.10 | 603.10 | +4.126% | 1 | 256 | -13.165% |
| 2026-08-14 | 582.00 | 582.00 | 579.20 | 579.20 | +0.399% | 2 | 254 | -9.582% |
| 2026-08-13 | 576.90 | 576.90 | 576.90 | 576.90 | -2.616% | 1 | 255 | -9.222% |
| 2026-08-11 | 592.40 | 592.40 | 592.40 | 592.40 | +1.691% | 1 | 254 | -11.597% |
| 2026-08-10 | 582.72 | 582.72 | 582.55 | 582.55 | -0.146% | 4 | 254 | -10.102% |
| 2026-08-07 | 583.50 | 583.50 | 583.00 | 583.40 | -0.969% | 11 | 243 | -10.233% |
| 2026-08-04 | 611.56 | 611.56 | 587.95 | 589.11 | -11.479% | 220 | 81 | -11.103% |
| 2026-07-31 | 665.50 | 665.50 | 665.50 | 665.50 | -8.149% | 1 | 81 | -21.307% |
| 2026-07-27 | 724.54 | 724.54 | 724.54 | 724.54 | +1.939% | 1 | 80 | -27.720% |
| 2026-07-20 | 717.50 | 717.50 | 710.76 | 710.76 | +0.807% | 8 | 80 | -26.318% |
| 2026-07-17 | 705.07 | 705.07 | 705.07 | 705.07 | +3.580% | 1 | 79 | -25.724% |
| 2026-07-06 | 676.30 | 680.70 | 676.30 | 680.70 | -6.394% | 3 | 79 | -23.064% |
| 2026-06-08 | 727.20 | 727.20 | 727.20 | 727.20 | +4.984% | 7 | 72 | -27.984% |
| 2026-06-03 | 692.98 | 693.09 | 692.68 | 692.68 | +0.877% | 26 | 63 | -24.395% |
| 2026-05-29 | 684.53 | 687.52 | 681.85 | 686.66 | -3.324% | 65 | 61 | -23.732% |
| 2026-05-26 | 710.27 | 710.27 | 710.27 | 710.27 | -5.812% | 39 | 22 | -26.267% |
| 2026-05-18 | 754.10 | 754.10 | 754.10 | 754.10 | -0.106% | 4 | 18 | -30.553% |
| 2026-05-15 | 754.90 | 754.90 | 754.90 | 754.90 | -1.359% | 1 | 17 | -30.627% |
| 2026-05-11 | 765.30 | 765.30 | 765.30 | 765.30 | -13.720% | 1 | 16 | -31.569% |
| 2026-04-28 | 887.00 | 887.00 | 887.00 | 887.00 | +0.991% | 1 | 16 | -40.958% |
| 2026-04-27 | 878.30 | 878.30 | 878.30 | 878.30 | -1.986% | 2 | 15 | -40.373% |
| 2026-04-22 | 896.10 | 896.10 | 896.10 | 896.10 | -9.931% | 1 | 13 | -41.558% |
| 2026-01-07 | 994.90 | 994.90 | 994.90 | 994.90 | -6.424% | 11 | 12 | -47.362% |
| 2025-12-19 | 1,063.20 | 1,063.20 | 1,063.20 | 1,063.20 | 0.000% | 1 | 1 | -50.743% |