SPX271217P08100000
SPX Dec 17 2027 8100.00 Put
optionOPRA
EODOct 28, 2026
544.00USD-2.579%(-14.40)72Vol1,917OI
SPX271217P08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 544.00 | 544.00 | 544.00 | 544.00 | -2.579% | 72 | 1,981 | 0.000% |
| 2026-10-27 | 568.41 | 568.88 | 558.40 | 558.40 | -0.515% | 67 | 1,936 | -2.579% |
| 2026-10-26 | 561.19 | 561.29 | 561.19 | 561.29 | -6.249% | 2 | 1,935 | -3.080% |
| 2026-10-23 | 603.60 | 603.60 | 594.00 | 598.70 | +4.100% | 24 | 1,953 | -9.136% |
| 2026-10-22 | 584.10 | 584.10 | 575.12 | 575.12 | +5.112% | 2 | 1,955 | -5.411% |
| 2026-10-20 | 551.45 | 551.45 | 547.15 | 547.15 | -2.392% | 17 | 1,939 | -0.576% |
| 2026-10-19 | 560.56 | 560.56 | 560.56 | 560.56 | +3.798% | 2 | 1,938 | -2.954% |
| 2026-10-16 | 540.11 | 540.11 | 540.05 | 540.05 | -0.708% | 672 | 1,569 | +0.731% |
| 2026-10-15 | 548.60 | 548.60 | 543.90 | 543.90 | +2.314% | 135 | 1,602 | +0.018% |
| 2026-10-14 | 516.45 | 532.64 | 516.28 | 531.60 | +3.505% | 88 | 1,580 | +2.333% |
| 2026-10-13 | 513.33 | 519.73 | 513.22 | 513.60 | -0.058% | 210 | 1,486 | +5.919% |
| 2026-10-12 | 513.49 | 517.13 | 511.56 | 513.90 | -0.792% | 114 | 1,423 | +5.857% |
| 2026-10-09 | 525.17 | 525.17 | 515.61 | 518.00 | -4.017% | 323 | 1,371 | +5.019% |
| 2026-10-08 | 529.95 | 543.90 | 525.64 | 539.68 | +3.093% | 178 | 1,302 | +0.800% |
| 2026-10-07 | 535.02 | 535.10 | 522.14 | 523.49 | +1.393% | 257 | 1,320 | +3.918% |
| 2026-10-06 | 516.82 | 517.17 | 513.06 | 516.30 | -3.729% | 760 | 1,306 | +5.365% |
| 2026-10-05 | 529.00 | 536.60 | 528.00 | 536.30 | -3.055% | 44 | 1,280 | +1.436% |
| 2026-10-02 | 547.13 | 553.20 | 547.13 | 553.20 | -4.588% | 26 | 1,271 | -1.663% |
| 2026-10-01 | 579.80 | 579.80 | 579.80 | 579.80 | +5.687% | 2 | 1,273 | -6.175% |
| 2026-09-30 | 548.60 | 548.60 | 548.60 | 548.60 | -2.454% | 168 | 1,131 | -0.838% |
| 2026-09-29 | 562.40 | 562.40 | 562.40 | 562.40 | +4.247% | 1 | 1,130 | -3.272% |
| 2026-09-25 | 539.49 | 539.49 | 539.49 | 539.49 | -4.633% | 1 | 1,131 | +0.836% |
| 2026-09-24 | 565.70 | 565.70 | 565.70 | 565.70 | +3.703% | 1 | 1,130 | -3.836% |
| 2026-09-23 | 538.72 | 545.50 | 538.72 | 545.50 | +1.413% | 17 | 1,147 | -0.275% |
| 2026-09-22 | 537.90 | 537.90 | 537.90 | 537.90 | -1.538% | 1 | 1,146 | +1.134% |
| 2026-09-21 | 551.40 | 551.40 | 546.30 | 546.30 | -5.550% | 2 | 1,146 | -0.421% |
| 2026-09-18 | 584.05 | 589.10 | 575.30 | 578.40 | -2.692% | 37 | 1,115 | -5.947% |
| 2026-09-16 | 594.80 | 594.80 | 594.40 | 594.40 | -1.410% | 2 | 1,116 | -8.479% |
| 2026-09-15 | 607.45 | 607.45 | 602.90 | 602.90 | +2.931% | 10 | 1,116 | -9.769% |
| 2026-09-14 | 602.80 | 602.80 | 585.42 | 585.73 | +1.580% | 43 | 1,075 | -7.124% |
| 2026-09-11 | 576.62 | 576.62 | 576.62 | 576.62 | -6.484% | 1 | 1,075 | -5.657% |
| 2026-09-10 | 616.00 | 616.90 | 616.00 | 616.60 | +3.540% | 5 | 1,070 | -11.774% |
| 2026-09-09 | 595.52 | 595.52 | 595.52 | 595.52 | +4.956% | 1 | 1,070 | -8.651% |
| 2026-09-04 | 567.05 | 567.65 | 566.90 | 567.40 | -1.390% | 33 | 978 | -4.124% |
| 2026-09-03 | 575.40 | 575.40 | 575.40 | 575.40 | -1.876% | 1 | 979 | -5.457% |
| 2026-09-02 | 586.40 | 586.40 | 586.40 | 586.40 | -0.896% | 77 | 923 | -7.231% |
| 2026-08-28 | 582.80 | 596.40 | 577.60 | 591.70 | -5.958% | 22 | 767 | -8.062% |
| 2026-08-24 | 630.05 | 630.05 | 629.19 | 629.19 | +1.531% | 6 | 808 | -13.540% |
| 2026-08-21 | 619.70 | 619.70 | 619.70 | 619.70 | -2.293% | 1 | 808 | -12.216% |
| 2026-08-20 | 633.10 | 634.24 | 632.70 | 634.24 | +3.827% | 6 | 809 | -14.228% |
| 2026-08-19 | 612.28 | 612.58 | 610.86 | 610.86 | -1.744% | 4 | 806 | -10.945% |
| 2026-08-18 | 622.50 | 622.50 | 621.70 | 621.70 | +4.033% | 7 | 803 | -12.498% |
| 2026-08-14 | 599.70 | 600.10 | 597.60 | 597.60 | -0.882% | 3 | 801 | -8.969% |
| 2026-08-12 | 606.40 | 606.40 | 602.02 | 602.92 | -1.258% | 124 | 672 | -9.772% |
| 2026-08-11 | 609.60 | 612.64 | 608.64 | 610.60 | +1.624% | 433 | 336 | -10.907% |
| 2026-08-10 | 601.17 | 601.17 | 600.84 | 600.84 | -1.145% | 2 | 337 | -9.460% |
| 2026-08-07 | 607.80 | 607.80 | 607.80 | 607.80 | -0.328% | 2 | 335 | -10.497% |
| 2026-08-06 | 611.85 | 612.95 | 609.80 | 609.80 | -3.465% | 60 | 316 | -10.790% |
| 2026-08-04 | 639.20 | 639.20 | 631.69 | 631.69 | -3.189% | 12 | 435 | -13.882% |
| 2026-08-03 | 652.50 | 652.50 | 652.50 | 652.50 | -6.945% | 100 | 335 | -16.628% |
| 2026-07-31 | 701.20 | 701.20 | 701.20 | 701.20 | -6.379% | 5 | 330 | -22.419% |
| 2026-07-27 | 748.98 | 748.98 | 748.98 | 748.98 | -0.659% | 4 | 326 | -27.368% |
| 2026-07-23 | 753.42 | 753.95 | 753.42 | 753.95 | +8.743% | 2 | 325 | -27.847% |
| 2026-07-22 | 693.33 | 693.33 | 693.33 | 693.33 | -0.797% | 1 | 324 | -21.538% |
| 2026-07-21 | 707.20 | 707.20 | 698.60 | 698.90 | -4.185% | 22 | 330 | -22.163% |
| 2026-07-20 | 722.50 | 730.15 | 722.50 | 729.43 | +3.865% | 26 | 321 | -25.421% |
| 2026-07-15 | 703.04 | 703.04 | 702.29 | 702.29 | +2.034% | 6 | 324 | -22.539% |
| 2026-07-14 | 688.29 | 688.29 | 688.29 | 688.29 | -1.532% | 1 | 325 | -20.964% |
| 2026-07-13 | 694.95 | 699.06 | 694.95 | 699.00 | -2.320% | 20 | 325 | -22.175% |
| 2026-07-09 | 715.60 | 715.60 | 715.60 | 715.60 | +3.187% | 1 | 324 | -23.980% |
| 2026-07-06 | 697.70 | 697.70 | 693.40 | 693.50 | -1.715% | 4 | 322 | -21.557% |
| 2026-07-01 | 705.60 | 705.60 | 705.60 | 705.60 | -0.982% | 1 | 306 | -22.902% |
| 2026-06-30 | 711.10 | 713.40 | 708.40 | 712.60 | -7.814% | 10 | 302 | -23.660% |
| 2026-06-23 | 771.25 | 773.00 | 771.25 | 773.00 | -5.760% | 61 | 264 | -29.625% |
| 2026-06-10 | 781.96 | 822.61 | 781.96 | 820.25 | +2.282% | 18 | 272 | -33.679% |
| 2026-06-09 | 810.39 | 821.24 | 801.54 | 801.95 | +3.893% | 32 | 287 | -32.165% |
| 2026-06-08 | 771.90 | 771.90 | 771.90 | 771.90 | -2.689% | 25 | 262 | -29.525% |
| 2026-06-05 | 793.23 | 793.23 | 793.23 | 793.23 | +11.493% | 9 | 271 | -31.420% |
| 2026-06-03 | 712.95 | 713.05 | 711.46 | 711.46 | -2.540% | 99 | 197 | -23.538% |
| 2026-05-27 | 731.70 | 735.10 | 726.62 | 730.00 | +0.156% | 14 | 182 | -25.479% |
| 2026-05-26 | 732.29 | 735.40 | 728.20 | 728.86 | -0.741% | 16 | 166 | -25.363% |
| 2026-05-22 | 740.05 | 740.05 | 734.30 | 734.30 | -2.852% | 13 | 153 | -25.916% |
| 2026-05-14 | 771.07 | 771.10 | 755.40 | 755.86 | -2.802% | 35 | 125 | -28.029% |
| 2026-05-13 | 777.00 | 777.76 | 776.31 | 777.65 | -4.507% | 73 | 53 | -30.046% |
| 2026-05-06 | 814.35 | 814.35 | 814.35 | 814.35 | -3.863% | 1 | 53 | -33.198% |
| 2026-05-01 | 847.07 | 847.07 | 847.07 | 847.07 | -8.740% | 1 | 53 | -35.779% |
| 2026-04-20 | 928.19 | 928.19 | 928.19 | 928.19 | -9.126% | 1 | 53 | -41.391% |
| 2026-01-07 | 1,021.40 | 1,021.40 | 1,021.40 | 1,021.40 | -2.593% | 1 | 52 | -46.740% |
| 2025-12-30 | 1,045.57 | 1,048.59 | 1,045.57 | 1,048.59 | -6.848% | 2 | 52 | -48.121% |
| 2025-11-04 | 1,125.36 | 1,125.83 | 1,124.44 | 1,125.68 | +6.386% | 42 | 53 | -51.674% |
| 2025-10-30 | 1,059.37 | 1,060.57 | 1,058.11 | 1,058.11 | +1.598% | 8 | 32 | -48.588% |
| 2025-10-29 | 1,039.89 | 1,041.67 | 1,039.89 | 1,041.47 | -4.502% | 32 | 29 | -47.766% |
| 2025-10-24 | 1,090.57 | 1,090.57 | 1,090.57 | 1,090.57 | -2.734% | 1 | 13 | -50.118% |
| 2025-10-23 | 1,120.79 | 1,121.40 | 1,119.87 | 1,121.23 | 0.000% | 24 | 12 | -51.482% |