SPX271217P08250000
SPX Dec 17 2027 8250.00 Put
optionOPRA
EODOct 28, 2026
608.92USD-0.790%(-4.85)4Vol800OI
SPX271217P08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 608.27 | 608.92 | 608.23 | 608.92 | -0.790% | 4 | 801 | 0.000% |
| 2026-10-27 | 612.35 | 613.77 | 611.76 | 613.77 | -4.396% | 37 | 797 | -0.790% |
| 2026-10-26 | 641.99 | 641.99 | 641.99 | 641.99 | -2.723% | 20 | 784 | -5.151% |
| 2026-10-23 | 664.97 | 664.97 | 659.57 | 659.96 | +10.880% | 4 | 786 | -7.734% |
| 2026-10-21 | 595.20 | 595.20 | 595.20 | 595.20 | +0.101% | 1 | 674 | +2.305% |
| 2026-10-15 | 594.10 | 594.60 | 593.90 | 594.60 | +3.969% | 4 | 670 | +2.408% |
| 2026-10-06 | 571.55 | 572.00 | 569.62 | 571.90 | -6.366% | 142 | 543 | +6.473% |
| 2026-10-02 | 606.20 | 614.93 | 606.20 | 610.78 | -0.036% | 103 | 442 | -0.305% |
| 2026-09-30 | 611.00 | 611.00 | 611.00 | 611.00 | -0.744% | 1 | 442 | -0.340% |
| 2026-09-24 | 617.03 | 617.03 | 615.58 | 615.58 | +0.241% | 2 | 142 | -1.082% |
| 2026-09-23 | 602.90 | 614.10 | 602.90 | 614.10 | +3.035% | 6 | 140 | -0.844% |
| 2026-09-22 | 596.30 | 596.30 | 596.01 | 596.01 | -2.405% | 4 | 140 | +2.166% |
| 2026-09-21 | 612.94 | 612.94 | 610.70 | 610.70 | -7.259% | 5 | 140 | -0.291% |
| 2026-09-16 | 658.50 | 658.50 | 658.50 | 658.50 | +1.559% | 1 | 140 | -7.529% |
| 2026-09-14 | 668.40 | 668.40 | 648.22 | 648.39 | +1.184% | 5 | 140 | -6.087% |
| 2026-09-11 | 640.80 | 640.80 | 640.80 | 640.80 | -5.516% | 1 | 140 | -4.975% |
| 2026-09-10 | 678.21 | 678.21 | 678.21 | 678.21 | +4.649% | 20 | 141 | -10.217% |
| 2026-09-02 | 649.40 | 649.40 | 648.08 | 648.08 | -3.285% | 4 | 143 | -6.042% |
| 2026-09-01 | 671.28 | 671.28 | 669.99 | 670.09 | +0.597% | 3 | 143 | -9.129% |
| 2026-08-31 | 666.08 | 666.11 | 666.05 | 666.11 | +2.033% | 4 | 143 | -8.586% |
| 2026-08-28 | 654.50 | 654.50 | 652.84 | 652.84 | -5.014% | 4 | 143 | -6.728% |
| 2026-08-20 | 687.30 | 687.30 | 687.30 | 687.30 | +2.054% | 1 | 143 | -11.404% |
| 2026-08-19 | 680.12 | 680.12 | 673.09 | 673.47 | -1.562% | 30 | 117 | -9.585% |
| 2026-08-18 | 683.60 | 685.50 | 683.60 | 684.16 | +2.174% | 25 | 96 | -10.997% |
| 2026-08-17 | 658.80 | 669.60 | 658.64 | 669.60 | +1.587% | 3 | 95 | -9.062% |
| 2026-08-14 | 658.41 | 659.42 | 657.74 | 659.14 | +0.999% | 58 | 113 | -7.619% |
| 2026-08-13 | 652.62 | 652.62 | 652.62 | 652.62 | -1.444% | 1 | 113 | -6.696% |
| 2026-08-12 | 662.50 | 662.50 | 661.70 | 662.18 | +0.239% | 9 | 107 | -8.043% |
| 2026-08-07 | 660.60 | 660.60 | 660.60 | 660.60 | -1.732% | 3 | 104 | -7.823% |
| 2026-08-06 | 669.25 | 672.24 | 669.25 | 672.24 | +1.366% | 8 | 102 | -9.419% |
| 2026-08-05 | 663.27 | 663.27 | 663.18 | 663.18 | -0.444% | 2 | 102 | -8.182% |
| 2026-08-04 | 668.01 | 668.54 | 666.14 | 666.14 | -19.539% | 70 | 82 | -8.590% |
| 2026-07-30 | 827.90 | 827.90 | 827.90 | 827.90 | +2.253% | 1 | 81 | -26.450% |
| 2026-07-27 | 809.66 | 809.66 | 809.66 | 809.66 | +1.862% | 1 | 81 | -24.793% |
| 2026-07-24 | 794.94 | 794.94 | 794.86 | 794.86 | -4.078% | 2 | 80 | -23.393% |
| 2026-07-23 | 813.27 | 830.85 | 813.27 | 828.65 | +7.546% | 4 | 78 | -26.517% |
| 2026-07-22 | 760.20 | 770.51 | 760.20 | 770.51 | +0.344% | 6 | 77 | -20.972% |
| 2026-07-21 | 767.27 | 767.95 | 767.27 | 767.87 | -4.488% | 8 | 73 | -20.700% |
| 2026-07-20 | 800.04 | 806.54 | 800.04 | 803.95 | +5.048% | 70 | 42 | -24.259% |
| 2026-07-14 | 767.77 | 767.77 | 765.32 | 765.32 | -0.964% | 2 | 41 | -20.436% |
| 2026-07-13 | 765.98 | 773.64 | 765.98 | 772.77 | +1.108% | 50 | 16 | -21.203% |
| 2026-07-09 | 763.63 | 765.04 | 762.75 | 764.30 | -10.849% | 28 | 9 | -20.330% |
| 2026-06-25 | 856.05 | 857.31 | 856.05 | 857.31 | +8.032% | 10 | 9 | -28.973% |
| 2026-06-22 | 793.57 | 793.57 | 793.57 | 793.57 | +1.885% | 2 | 7 | -23.268% |
| 2026-06-16 | 778.77 | 778.89 | 778.44 | 778.89 | +1.762% | 4 | 7 | -21.822% |
| 2026-06-02 | 765.40 | 765.40 | 765.40 | 765.40 | -1.200% | 4 | 3 | -20.444% |
| 2026-05-29 | 774.70 | 774.70 | 774.70 | 774.70 | -3.047% | 1 | 2 | -21.399% |
| 2026-05-22 | 799.05 | 799.05 | 799.05 | 799.05 | -7.539% | 1 | 3 | -23.795% |
| 2026-05-18 | 864.20 | 864.20 | 864.20 | 864.20 | +3.910% | 1 | 2 | -29.539% |
| 2026-05-14 | 831.68 | 831.68 | 831.68 | 831.68 | -1.831% | 1 | 1 | -26.784% |
| 2026-05-13 | 847.19 | 847.19 | 847.19 | 847.19 | -1.238% | 1 | 1 | -28.125% |
| 2026-05-11 | 857.81 | 857.81 | 857.81 | 857.81 | 0.000% | 1 | 0 | -29.015% |