SPX271217P08200000
SPX Dec 17 2027 8200.00 Put
optionOPRA
EODOct 28, 2026
579.69USD-2.499%(-14.86)141Vol3,994OI
SPX271217P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 584.96 | 584.96 | 579.69 | 579.69 | -2.499% | 141 | 3,924 | 0.000% |
| 2026-10-27 | 590.45 | 594.55 | 590.45 | 594.55 | -2.491% | 3 | 3,923 | -2.499% |
| 2026-10-26 | 622.92 | 622.92 | 609.74 | 609.74 | -4.501% | 26 | 3,923 | -4.928% |
| 2026-10-23 | 629.23 | 638.51 | 629.23 | 638.48 | +2.122% | 12 | 3,915 | -9.208% |
| 2026-10-22 | 602.70 | 627.44 | 602.20 | 625.21 | +9.598% | 353 | 4,051 | -7.281% |
| 2026-10-21 | 574.00 | 574.40 | 570.46 | 570.46 | -2.673% | 6 | 4,050 | +1.618% |
| 2026-10-20 | 590.30 | 593.22 | 584.60 | 586.13 | -5.930% | 476 | 4,372 | -1.099% |
| 2026-10-16 | 629.27 | 629.29 | 623.08 | 623.08 | +8.532% | 35 | 4,385 | -6.964% |
| 2026-10-15 | 602.20 | 602.20 | 573.10 | 574.10 | +0.806% | 916 | 4,433 | +0.974% |
| 2026-10-08 | 565.91 | 572.10 | 565.91 | 569.51 | +1.207% | 5 | 4,435 | +1.788% |
| 2026-10-07 | 562.64 | 562.72 | 562.64 | 562.72 | +1.903% | 2 | 4,435 | +3.016% |
| 2026-10-06 | 550.98 | 552.21 | 550.01 | 552.21 | -4.554% | 116 | 4,650 | +4.976% |
| 2026-10-05 | 578.56 | 578.56 | 578.56 | 578.56 | -3.364% | 50 | 4,620 | +0.195% |
| 2026-10-02 | 598.70 | 598.70 | 598.70 | 598.70 | +1.178% | 900 | 4,095 | -3.175% |
| 2026-09-30 | 590.25 | 591.90 | 590.25 | 591.73 | -2.258% | 305 | 4,016 | -2.035% |
| 2026-09-29 | 605.89 | 606.65 | 605.40 | 605.40 | +2.127% | 452 | 3,566 | -4.247% |
| 2026-09-23 | 578.25 | 592.79 | 578.25 | 592.79 | +1.366% | 17 | 2,922 | -2.210% |
| 2026-09-22 | 576.80 | 584.80 | 573.50 | 584.80 | +1.264% | 531 | 2,718 | -0.874% |
| 2026-09-21 | 598.00 | 598.00 | 575.80 | 577.50 | -8.407% | 246 | 2,473 | +0.379% |
| 2026-09-18 | 626.57 | 630.51 | 626.57 | 630.51 | +2.339% | 16 | 2,358 | -8.060% |
| 2026-09-11 | 617.00 | 617.00 | 615.55 | 616.10 | -5.942% | 124 | 2,049 | -5.910% |
| 2026-09-10 | 655.02 | 655.02 | 655.02 | 655.02 | +2.384% | 5 | 2,054 | -11.500% |
| 2026-09-09 | 636.70 | 639.86 | 636.65 | 639.77 | +3.299% | 6 | 2,054 | -9.391% |
| 2026-09-08 | 619.17 | 619.34 | 619.17 | 619.34 | +1.781% | 2 | 2,054 | -6.402% |
| 2026-09-04 | 608.50 | 608.50 | 608.50 | 608.50 | +0.936% | 250 | 1,904 | -4.735% |
| 2026-09-03 | 602.86 | 602.86 | 602.86 | 602.86 | -4.596% | 275 | 1,804 | -3.843% |
| 2026-09-02 | 634.16 | 634.16 | 631.90 | 631.90 | -2.660% | 125 | 1,719 | -8.262% |
| 2026-09-01 | 642.39 | 649.17 | 642.39 | 649.17 | +3.033% | 101 | 1,719 | -10.703% |
| 2026-08-31 | 643.73 | 645.15 | 630.00 | 630.06 | -1.046% | 192 | 1,625 | -7.994% |
| 2026-08-28 | 632.60 | 637.73 | 632.40 | 636.72 | +0.929% | 1,057 | 622 | -8.957% |
| 2026-08-27 | 630.86 | 630.86 | 630.86 | 630.86 | -5.027% | 1 | 622 | -8.111% |
| 2026-08-25 | 664.00 | 664.28 | 663.97 | 664.25 | +0.935% | 4 | 622 | -12.730% |
| 2026-08-21 | 657.91 | 663.14 | 657.76 | 658.10 | +0.863% | 8 | 619 | -11.915% |
| 2026-08-19 | 652.50 | 652.50 | 652.47 | 652.47 | -1.563% | 2 | 620 | -11.155% |
| 2026-08-18 | 663.70 | 663.70 | 662.18 | 662.83 | +4.580% | 8 | 622 | -12.543% |
| 2026-08-13 | 633.90 | 633.90 | 633.80 | 633.80 | -0.658% | 6 | 622 | -8.537% |
| 2026-08-10 | 638.00 | 638.00 | 638.00 | 638.00 | -0.637% | 200 | 422 | -9.139% |
| 2026-08-07 | 647.43 | 647.43 | 640.60 | 642.09 | -0.110% | 129 | 318 | -9.718% |
| 2026-08-05 | 643.07 | 643.11 | 642.71 | 642.80 | -20.179% | 212 | 275 | -9.818% |
| 2026-07-29 | 796.03 | 805.30 | 796.03 | 805.30 | +2.560% | 13 | 264 | -28.016% |
| 2026-07-27 | 792.33 | 792.33 | 785.20 | 785.20 | -1.057% | 3 | 262 | -26.173% |
| 2026-07-24 | 795.11 | 795.11 | 791.92 | 793.59 | +2.415% | 10 | 257 | -26.953% |
| 2026-07-20 | 774.86 | 775.07 | 774.34 | 774.88 | +3.821% | 16 | 249 | -25.190% |
| 2026-07-15 | 740.24 | 746.59 | 740.24 | 746.36 | +1.207% | 14 | 250 | -22.331% |
| 2026-07-13 | 732.86 | 739.49 | 732.86 | 737.46 | +0.615% | 220 | 184 | -21.394% |
| 2026-07-10 | 732.80 | 733.05 | 732.60 | 732.95 | -0.945% | 6 | 184 | -20.910% |
| 2026-07-09 | 737.69 | 739.98 | 737.06 | 739.94 | -2.651% | 110 | 197 | -21.657% |
| 2026-07-07 | 757.50 | 761.08 | 757.50 | 760.09 | -1.605% | 6 | 200 | -23.734% |
| 2026-07-02 | 761.81 | 772.49 | 756.31 | 772.49 | +2.262% | 20 | 193 | -24.958% |
| 2026-06-30 | 755.29 | 755.40 | 755.29 | 755.40 | -8.161% | 40 | 183 | -23.261% |
| 2026-06-25 | 827.38 | 827.46 | 822.53 | 822.53 | +1.792% | 4 | 181 | -29.524% |
| 2026-06-23 | 808.05 | 808.05 | 808.05 | 808.05 | +4.792% | 1 | 181 | -28.261% |
| 2026-06-22 | 744.80 | 771.10 | 744.80 | 771.10 | +1.327% | 3 | 182 | -24.823% |
| 2026-06-16 | 748.92 | 761.00 | 748.92 | 761.00 | +0.874% | 3 | 182 | -23.825% |
| 2026-06-15 | 758.57 | 758.57 | 754.41 | 754.41 | -14.272% | 3 | 182 | -23.160% |
| 2026-06-11 | 881.40 | 881.40 | 880.00 | 880.00 | +0.113% | 5 | 181 | -34.126% |
| 2026-06-09 | 882.74 | 882.74 | 879.01 | 879.01 | +7.533% | 3 | 181 | -34.052% |
| 2026-06-08 | 806.87 | 817.43 | 806.87 | 817.43 | -1.774% | 3 | 181 | -29.084% |
| 2026-06-05 | 780.78 | 832.19 | 780.78 | 832.19 | +12.089% | 42 | 182 | -30.342% |
| 2026-06-04 | 741.49 | 742.44 | 741.49 | 742.44 | -1.446% | 3 | 179 | -21.921% |
| 2026-06-03 | 753.16 | 753.33 | 753.16 | 753.33 | +1.291% | 2 | 177 | -23.050% |
| 2026-06-02 | 744.03 | 744.03 | 743.73 | 743.73 | +0.969% | 6 | 174 | -22.056% |
| 2026-06-01 | 746.96 | 747.33 | 736.59 | 736.59 | -0.920% | 68 | 122 | -21.301% |
| 2026-05-29 | 751.28 | 751.28 | 743.35 | 743.43 | -1.608% | 31 | 91 | -22.025% |
| 2026-05-28 | 756.24 | 756.24 | 755.58 | 755.58 | -9.382% | 86 | 8 | -23.279% |
| 2026-05-11 | 833.81 | 833.81 | 833.81 | 833.81 | -2.362% | 1 | 8 | -30.477% |
| 2026-05-07 | 853.98 | 853.98 | 853.98 | 853.98 | -2.134% | 1 | 8 | -32.119% |
| 2026-05-06 | 872.60 | 872.60 | 872.60 | 872.60 | -3.336% | 1 | 8 | -33.567% |
| 2026-05-01 | 902.40 | 902.71 | 902.40 | 902.71 | -18.965% | 2 | 7 | -35.783% |
| 2026-02-25 | 1,111.71 | 1,113.98 | 1,111.71 | 1,113.98 | -5.795% | 2 | 7 | -47.962% |
| 2025-10-23 | 1,181.91 | 1,182.51 | 1,181.91 | 1,182.51 | -8.268% | 8 | 7 | -50.978% |
| 2025-10-16 | 1,289.69 | 1,289.69 | 1,289.09 | 1,289.09 | +8.834% | 2 | 3 | -55.031% |
| 2025-10-09 | 1,184.45 | 1,184.45 | 1,184.45 | 1,184.45 | -12.522% | 1 | 2 | -51.058% |
| 2025-09-03 | 1,354.06 | 1,354.06 | 1,353.99 | 1,353.99 | 0.000% | 2 | 1 | -57.187% |