SPX271217P08300000
SPX Dec 17 2027 8300.00 Put
optionOPRA
EODOct 27, 2026
632.77USD-3.662%(-24.05)8Vol2,343OI
SPX271217P08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 653.07 | 654.88 | 632.72 | 632.77 | -3.662% | 8 | 2,339 | 0.000% |
| 2026-10-26 | 652.38 | 656.96 | 652.38 | 656.82 | -4.017% | 6 | 2,336 | -3.662% |
| 2026-10-23 | 684.22 | 684.31 | 684.22 | 684.31 | +0.677% | 2 | 2,335 | -7.532% |
| 2026-10-22 | 665.12 | 679.71 | 662.28 | 679.71 | +10.808% | 46 | 2,376 | -6.906% |
| 2026-10-21 | 616.49 | 617.68 | 613.41 | 613.41 | -3.303% | 364 | 2,151 | +3.156% |
| 2026-10-19 | 634.83 | 634.98 | 634.29 | 634.36 | -6.222% | 161 | 2,087 | -0.251% |
| 2026-10-16 | 655.09 | 677.00 | 655.09 | 676.45 | +4.827% | 187 | 2,160 | -6.457% |
| 2026-10-15 | 645.30 | 645.30 | 645.30 | 645.30 | +1.953% | 202 | 2,105 | -1.942% |
| 2026-10-14 | 628.00 | 635.75 | 627.20 | 632.94 | +6.688% | 269 | 1,902 | -0.027% |
| 2026-10-13 | 593.18 | 593.26 | 593.18 | 593.26 | -0.162% | 8 | 1,902 | +6.660% |
| 2026-10-12 | 591.40 | 594.96 | 591.20 | 594.22 | -0.640% | 131 | 1,783 | +6.487% |
| 2026-10-09 | 598.05 | 598.05 | 598.05 | 598.05 | +0.904% | 1 | 1,782 | +5.806% |
| 2026-10-06 | 592.69 | 592.69 | 592.69 | 592.69 | -3.187% | 1 | 1,781 | +6.762% |
| 2026-10-05 | 617.10 | 617.10 | 611.93 | 612.20 | -4.769% | 5 | 1,778 | +3.360% |
| 2026-10-02 | 627.80 | 642.86 | 627.80 | 642.86 | -2.372% | 7 | 1,781 | -1.570% |
| 2026-10-01 | 655.73 | 679.68 | 655.42 | 658.48 | +0.929% | 48 | 1,816 | -3.904% |
| 2026-09-30 | 628.54 | 652.42 | 628.31 | 652.42 | +5.964% | 19 | 1,811 | -3.012% |
| 2026-09-25 | 626.83 | 626.83 | 615.70 | 615.70 | -4.482% | 101 | 1,550 | +2.772% |
| 2026-09-24 | 644.59 | 644.59 | 644.59 | 644.59 | +5.511% | 6 | 1,550 | -1.834% |
| 2026-09-22 | 613.53 | 619.16 | 610.92 | 610.92 | -1.066% | 83 | 1,407 | +3.577% |
| 2026-09-21 | 626.81 | 626.81 | 615.29 | 617.50 | -7.424% | 199 | 1,332 | +2.473% |
| 2026-09-18 | 667.02 | 667.02 | 667.02 | 667.02 | -0.397% | 2 | 1,332 | -5.135% |
| 2026-09-17 | 669.71 | 669.71 | 669.68 | 669.68 | -1.345% | 2 | 1,331 | -5.512% |
| 2026-09-16 | 684.64 | 684.64 | 678.81 | 678.81 | -2.000% | 16 | 1,323 | -6.782% |
| 2026-09-15 | 692.63 | 692.66 | 692.63 | 692.66 | +2.419% | 4 | 1,323 | -8.646% |
| 2026-09-14 | 670.85 | 676.30 | 670.46 | 676.30 | +2.066% | 164 | 1,242 | -6.436% |
| 2026-09-11 | 662.61 | 662.61 | 662.61 | 662.61 | -6.359% | 1 | 1,242 | -4.503% |
| 2026-09-10 | 707.61 | 707.61 | 707.61 | 707.61 | +8.581% | 3 | 1,242 | -10.576% |
| 2026-09-04 | 651.69 | 651.69 | 651.69 | 651.69 | +2.160% | 2 | 1,242 | -2.903% |
| 2026-09-03 | 642.94 | 642.94 | 637.13 | 637.91 | -4.849% | 59 | 1,210 | -0.806% |
| 2026-09-02 | 670.42 | 670.42 | 670.42 | 670.42 | -1.965% | 1 | 1,209 | -5.616% |
| 2026-08-31 | 683.86 | 683.86 | 683.86 | 683.86 | +1.292% | 1 | 1,209 | -7.471% |
| 2026-08-28 | 679.11 | 679.11 | 675.14 | 675.14 | -2.856% | 3 | 1,209 | -6.276% |
| 2026-08-19 | 697.95 | 698.62 | 694.86 | 694.99 | -2.118% | 522 | 1,063 | -8.953% |
| 2026-08-18 | 710.03 | 710.03 | 710.03 | 710.03 | +2.928% | 1 | 1,063 | -10.881% |
| 2026-08-17 | 689.62 | 689.83 | 689.62 | 689.83 | +1.940% | 2 | 1,063 | -8.272% |
| 2026-08-14 | 680.40 | 680.40 | 676.70 | 676.70 | +0.401% | 170 | 963 | -6.492% |
| 2026-08-13 | 673.79 | 674.95 | 673.79 | 674.00 | -1.433% | 203 | 808 | -6.117% |
| 2026-08-12 | 683.80 | 683.80 | 683.80 | 683.80 | -0.769% | 6 | 808 | -7.463% |
| 2026-08-07 | 689.10 | 689.10 | 689.10 | 689.10 | -0.284% | 176 | 756 | -8.174% |
| 2026-08-06 | 693.95 | 693.95 | 690.98 | 691.06 | +0.370% | 3 | 756 | -8.435% |
| 2026-08-05 | 685.21 | 688.51 | 685.21 | 688.51 | -16.795% | 4 | 752 | -8.096% |
| 2026-07-20 | 829.31 | 829.51 | 827.49 | 827.49 | +6.700% | 20 | 752 | -23.531% |
| 2026-07-16 | 776.12 | 776.69 | 775.53 | 775.53 | -0.235% | 4 | 751 | -18.408% |
| 2026-07-15 | 777.83 | 777.83 | 777.36 | 777.36 | -1.498% | 2 | 751 | -18.600% |
| 2026-07-13 | 788.84 | 789.18 | 788.84 | 789.18 | +0.507% | 10 | 751 | -19.819% |
| 2026-07-09 | 786.46 | 786.46 | 785.20 | 785.20 | -2.882% | 12 | 751 | -19.413% |
| 2026-07-02 | 800.43 | 808.50 | 798.89 | 808.50 | +0.721% | 16 | 750 | -21.735% |
| 2026-06-30 | 802.69 | 802.71 | 802.69 | 802.71 | -8.744% | 2 | 750 | -21.171% |
| 2026-06-25 | 869.90 | 879.62 | 867.68 | 879.62 | +7.770% | 22 | 750 | -28.063% |
| 2026-06-22 | 792.30 | 820.10 | 792.30 | 816.20 | +1.395% | 4 | 750 | -22.474% |
| 2026-06-16 | 803.15 | 804.97 | 803.15 | 804.97 | -6.486% | 10 | 750 | -21.392% |
| 2026-06-12 | 874.30 | 874.30 | 858.10 | 860.80 | -2.492% | 4 | 750 | -26.490% |
| 2026-06-10 | 882.80 | 882.80 | 882.80 | 882.80 | -4.228% | 2 | 750 | -28.322% |
| 2026-06-09 | 914.36 | 921.77 | 907.28 | 921.77 | +15.841% | 5 | 750 | -31.353% |
| 2026-05-29 | 795.72 | 795.72 | 795.72 | 795.72 | -0.742% | 1 | 750 | -20.478% |
| 2026-05-28 | 802.73 | 802.73 | 801.67 | 801.67 | -3.220% | 2 | 750 | -21.069% |
| 2026-05-27 | 827.44 | 828.34 | 826.21 | 828.34 | -6.739% | 4 | 750 | -23.610% |
| 2026-05-20 | 888.20 | 888.20 | 888.20 | 888.20 | -0.504% | 1 | 750 | -28.758% |
| 2026-05-19 | 892.70 | 892.70 | 892.70 | 892.70 | +0.371% | 2 | 750 | -29.117% |
| 2026-05-18 | 879.50 | 889.40 | 878.50 | 889.40 | +3.953% | 14 | 750 | -28.854% |
| 2026-05-14 | 855.58 | 855.58 | 855.58 | 855.58 | -1.826% | 1 | 751 | -26.042% |
| 2026-05-13 | 894.90 | 894.90 | 871.49 | 871.49 | -3.618% | 4 | 750 | -27.392% |
| 2026-05-12 | 904.70 | 919.10 | 904.20 | 904.20 | +2.008% | 12 | 744 | -30.019% |
| 2026-05-11 | 886.70 | 886.70 | 886.40 | 886.40 | -1.270% | 753 | 19 | -28.613% |
| 2026-05-08 | 897.80 | 897.80 | 897.80 | 897.80 | -0.565% | 2 | 17 | -29.520% |
| 2026-05-07 | 902.90 | 902.90 | 902.90 | 902.90 | -9.575% | 1 | 17 | -29.918% |
| 2026-04-30 | 998.51 | 998.51 | 998.51 | 998.51 | -17.775% | 1 | 17 | -36.629% |
| 2026-03-04 | 1,215.51 | 1,215.51 | 1,214.36 | 1,214.36 | +1.395% | 2 | 16 | -47.893% |
| 2026-02-26 | 1,212.97 | 1,212.97 | 1,197.65 | 1,197.65 | -0.807% | 2 | 15 | -47.166% |
| 2026-02-18 | 1,206.78 | 1,207.39 | 1,206.78 | 1,207.39 | -2.194% | 2 | 13 | -47.592% |
| 2026-02-17 | 1,273.87 | 1,289.10 | 1,234.05 | 1,234.48 | +4.487% | 10 | 12 | -48.742% |
| 2026-02-04 | 1,181.47 | 1,181.47 | 1,181.47 | 1,181.47 | +0.097% | 1 | 7 | -46.442% |
| 2026-02-03 | 1,180.32 | 1,180.32 | 1,180.32 | 1,180.32 | +3.581% | 1 | 7 | -46.390% |
| 2026-01-30 | 1,143.69 | 1,143.69 | 1,139.51 | 1,139.51 | -2.131% | 2 | 8 | -44.470% |
| 2026-01-29 | 1,164.32 | 1,164.32 | 1,164.32 | 1,164.32 | +2.009% | 2 | 6 | -45.653% |
| 2026-01-22 | 1,141.39 | 1,141.39 | 1,141.39 | 1,141.39 | -7.015% | 1 | 8 | -44.561% |
| 2026-01-20 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | +9.641% | 1 | 8 | -48.451% |
| 2026-01-15 | 1,120.59 | 1,120.59 | 1,119.56 | 1,119.56 | -5.137% | 2 | 8 | -43.480% |
| 2026-01-14 | 1,181.76 | 1,181.76 | 1,180.18 | 1,180.18 | +2.756% | 2 | 8 | -46.384% |
| 2026-01-09 | 1,148.53 | 1,148.53 | 1,148.53 | 1,148.53 | -1.965% | 1 | 8 | -44.906% |
| 2026-01-05 | 1,172.57 | 1,172.57 | 1,168.60 | 1,171.55 | -2.772% | 3 | 8 | -45.989% |
| 2026-01-02 | 1,204.31 | 1,206.54 | 1,204.31 | 1,204.95 | +5.336% | 4 | 8 | -47.486% |
| 2025-12-24 | 1,143.91 | 1,143.91 | 1,143.91 | 1,143.91 | -3.002% | 1 | 11 | -44.684% |
| 2025-12-22 | 1,179.31 | 1,179.31 | 1,179.31 | 1,179.31 | -7.269% | 1 | 11 | -46.344% |
| 2025-12-17 | 1,271.75 | 1,271.75 | 1,271.75 | 1,271.75 | +6.976% | 1 | 11 | -50.244% |
| 2025-12-15 | 1,188.82 | 1,188.82 | 1,188.82 | 1,188.82 | -3.552% | 1 | 11 | -46.773% |
| 2025-12-12 | 1,232.60 | 1,232.60 | 1,232.60 | 1,232.60 | +2.617% | 1 | 11 | -48.664% |
| 2025-12-03 | 1,201.17 | 1,201.17 | 1,201.17 | 1,201.17 | -2.094% | 1 | 11 | -47.321% |
| 2025-12-02 | 1,207.44 | 1,226.86 | 1,207.44 | 1,226.86 | -9.344% | 2 | 10 | -48.424% |
| 2025-11-24 | 1,353.31 | 1,353.31 | 1,353.31 | 1,353.31 | +0.013% | 1 | 10 | -53.243% |
| 2025-11-21 | 1,353.13 | 1,353.13 | 1,353.13 | 1,353.13 | -0.415% | 1 | 10 | -53.237% |
| 2025-11-20 | 1,348.14 | 1,358.77 | 1,348.14 | 1,358.77 | +2.993% | 2 | 10 | -53.431% |
| 2025-11-14 | 1,319.29 | 1,319.29 | 1,319.29 | 1,319.29 | +8.029% | 1 | 10 | -52.037% |
| 2025-11-13 | 1,236.44 | 1,236.44 | 1,221.24 | 1,221.24 | -0.114% | 2 | 10 | -48.186% |
| 2025-11-10 | 1,226.23 | 1,226.23 | 1,221.75 | 1,222.63 | -1.585% | 3 | 9 | -48.245% |
| 2025-11-04 | 1,245.60 | 1,246.82 | 1,242.32 | 1,242.32 | 0.000% | 18 | 9 | -49.065% |