SPX271217P08150000
SPX Dec 17 2027 8150.00 Put
optionOPRA
EODOct 27, 2026
579.00USD-2.004%(-11.84)1Vol3,634OI
SPX271217P08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 579.00 | 579.00 | 579.00 | 579.00 | -2.004% | 1 | 3,774 | 0.000% |
| 2026-10-26 | 589.17 | 590.84 | 588.80 | 590.84 | -5.360% | 144 | 3,685 | -2.004% |
| 2026-10-23 | 624.30 | 624.30 | 624.30 | 624.30 | +2.239% | 1 | 3,685 | -7.256% |
| 2026-10-22 | 605.30 | 610.63 | 596.42 | 610.63 | +7.553% | 81 | 3,605 | -5.180% |
| 2026-10-20 | 567.75 | 567.75 | 567.75 | 567.75 | +2.242% | 247 | 3,683 | +1.982% |
| 2026-10-16 | 555.30 | 555.30 | 555.30 | 555.30 | +0.416% | 1 | 3,764 | +4.268% |
| 2026-10-15 | 553.80 | 554.10 | 553.00 | 553.00 | -1.916% | 14 | 3,764 | +4.702% |
| 2026-10-14 | 544.70 | 563.80 | 544.70 | 563.80 | +5.759% | 2 | 3,763 | +2.696% |
| 2026-10-13 | 533.10 | 533.10 | 533.10 | 533.10 | +0.056% | 1 | 3,763 | +8.610% |
| 2026-10-12 | 532.30 | 532.80 | 532.30 | 532.80 | -0.337% | 2 | 3,762 | +8.671% |
| 2026-10-09 | 541.30 | 541.30 | 534.60 | 534.60 | -2.338% | 12 | 3,763 | +8.305% |
| 2026-10-08 | 551.60 | 551.60 | 547.40 | 547.40 | +1.106% | 3 | 3,766 | +5.773% |
| 2026-10-07 | 553.11 | 553.60 | 541.24 | 541.41 | +1.540% | 76 | 3,748 | +6.943% |
| 2026-10-06 | 533.50 | 533.50 | 533.20 | 533.20 | -11.473% | 3 | 3,748 | +8.590% |
| 2026-10-01 | 602.30 | 602.30 | 602.30 | 602.30 | +5.648% | 2 | 3,750 | -3.869% |
| 2026-09-30 | 570.10 | 570.10 | 570.10 | 570.10 | -2.229% | 154 | 3,784 | +1.561% |
| 2026-09-29 | 583.10 | 583.10 | 583.10 | 583.10 | +3.754% | 1 | 3,784 | -0.703% |
| 2026-09-23 | 562.00 | 562.00 | 562.00 | 562.00 | +1.514% | 1 | 3,860 | +3.025% |
| 2026-09-22 | 557.10 | 557.10 | 553.62 | 553.62 | -0.659% | 2 | 3,763 | +4.584% |
| 2026-09-21 | 576.36 | 576.40 | 557.29 | 557.29 | -7.047% | 43 | 3,803 | +3.896% |
| 2026-09-17 | 599.34 | 599.63 | 599.34 | 599.54 | -5.260% | 84 | 3,803 | -3.426% |
| 2026-09-16 | 616.80 | 635.32 | 613.00 | 632.83 | +4.340% | 9 | 3,804 | -8.506% |
| 2026-09-14 | 623.30 | 623.30 | 605.60 | 606.51 | +1.798% | 6 | 3,805 | -4.536% |
| 2026-09-11 | 603.66 | 603.66 | 594.70 | 595.80 | -6.254% | 19 | 3,805 | -2.820% |
| 2026-09-10 | 635.61 | 635.61 | 635.55 | 635.55 | +0.793% | 2 | 3,805 | -8.898% |
| 2026-09-01 | 623.88 | 630.58 | 623.88 | 630.55 | +1.035% | 18 | 3,809 | -8.175% |
| 2026-08-31 | 624.16 | 624.24 | 624.05 | 624.09 | +1.909% | 4 | 3,809 | -7.225% |
| 2026-08-28 | 603.64 | 612.60 | 603.21 | 612.40 | -0.473% | 750 | 3,110 | -5.454% |
| 2026-08-27 | 615.21 | 615.31 | 615.21 | 615.31 | -3.413% | 2 | 3,110 | -5.901% |
| 2026-08-26 | 642.24 | 642.24 | 637.05 | 637.05 | -0.779% | 7 | 3,109 | -9.112% |
| 2026-08-25 | 643.47 | 643.53 | 642.05 | 642.05 | -0.906% | 14 | 3,107 | -9.820% |
| 2026-08-24 | 650.50 | 650.67 | 647.89 | 647.92 | +0.900% | 17 | 3,110 | -10.637% |
| 2026-08-21 | 646.02 | 646.08 | 642.02 | 642.14 | -2.005% | 91 | 3,110 | -9.833% |
| 2026-08-20 | 644.06 | 655.65 | 644.06 | 655.28 | +3.629% | 83 | 3,132 | -11.641% |
| 2026-08-19 | 632.04 | 632.33 | 631.94 | 632.33 | -1.552% | 46 | 3,132 | -8.434% |
| 2026-08-18 | 642.30 | 642.30 | 642.30 | 642.30 | +2.196% | 1 | 3,132 | -9.855% |
| 2026-08-17 | 629.10 | 629.30 | 628.40 | 628.50 | +1.518% | 5 | 3,129 | -7.876% |
| 2026-08-14 | 619.10 | 619.10 | 619.10 | 619.10 | +0.814% | 1 | 3,128 | -6.477% |
| 2026-08-13 | 612.12 | 616.45 | 607.80 | 614.10 | -1.349% | 79 | 3,099 | -5.716% |
| 2026-08-12 | 624.36 | 624.68 | 618.62 | 622.50 | -1.363% | 102 | 3,080 | -6.988% |
| 2026-08-11 | 623.26 | 633.45 | 619.56 | 631.10 | +1.342% | 217 | 3,055 | -8.255% |
| 2026-08-10 | 622.89 | 622.89 | 622.69 | 622.74 | +0.143% | 54 | 3,055 | -7.024% |
| 2026-08-07 | 621.00 | 628.00 | 620.16 | 621.85 | -0.172% | 120 | 3,035 | -6.891% |
| 2026-08-05 | 622.89 | 622.92 | 622.89 | 622.92 | -0.956% | 2 | 3,034 | -7.051% |
| 2026-08-04 | 629.75 | 629.78 | 628.93 | 628.93 | -19.129% | 8 | 3,034 | -7.939% |
| 2026-07-30 | 777.70 | 777.70 | 777.70 | 777.70 | +0.091% | 1 | 3,034 | -25.550% |
| 2026-07-27 | 776.99 | 776.99 | 776.99 | 776.99 | +7.664% | 10 | 3,034 | -25.482% |
| 2026-07-21 | 722.10 | 722.10 | 721.68 | 721.68 | -4.009% | 4 | 1,734 | -19.771% |
| 2026-07-20 | 750.28 | 751.98 | 750.28 | 751.82 | -1.773% | 30 | 1,734 | -22.987% |
| 2026-07-08 | 765.39 | 765.39 | 765.39 | 765.39 | +6.675% | 37 | 61 | -24.352% |
| 2026-07-06 | 718.90 | 718.90 | 717.50 | 717.50 | -3.782% | 2 | 61 | -19.303% |
| 2026-06-22 | 728.02 | 745.70 | 725.88 | 745.70 | +1.442% | 4 | 60 | -22.355% |
| 2026-06-17 | 735.10 | 735.10 | 735.10 | 735.10 | +0.826% | 3 | 57 | -21.235% |
| 2026-06-16 | 729.08 | 729.08 | 729.08 | 729.08 | -0.030% | 2 | 55 | -20.585% |
| 2026-06-15 | 729.30 | 729.30 | 729.30 | 729.30 | -3.186% | 12 | 43 | -20.609% |
| 2026-06-05 | 753.30 | 753.30 | 753.30 | 753.30 | +0.561% | 1 | 42 | -23.138% |
| 2026-05-27 | 752.50 | 752.50 | 749.10 | 749.10 | -3.342% | 35 | 7 | -22.707% |
| 2026-05-21 | 775.00 | 775.00 | 775.00 | 775.00 | -3.155% | 1 | 6 | -25.290% |
| 2026-05-15 | 800.25 | 800.25 | 800.25 | 800.25 | -8.333% | 1 | 5 | -27.648% |
| 2026-05-05 | 873.00 | 873.00 | 873.00 | 873.00 | -0.773% | 1 | 4 | -33.677% |
| 2026-05-04 | 879.80 | 879.80 | 879.80 | 879.80 | +1.782% | 2 | 2 | -34.190% |
| 2026-05-01 | 864.40 | 864.40 | 864.40 | 864.40 | -2.738% | 1 | 2 | -33.017% |
| 2026-04-30 | 888.73 | 888.73 | 888.73 | 888.73 | -16.237% | 1 | 2 | -34.851% |
| 2026-02-10 | 1,061.90 | 1,061.90 | 1,061.00 | 1,061.00 | 0.000% | 2 | 1 | -45.429% |