SPX271217P08350000
SPX Dec 17 2027 8350.00 Put
optionOPRA
EODOct 27, 2026
661.21USD-2.763%(-18.79)10Vol511OI
SPX271217P08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 679.32 | 679.32 | 658.29 | 661.21 | -2.763% | 10 | 506 | 0.000% |
| 2026-10-26 | 678.77 | 680.01 | 671.41 | 680.00 | -2.747% | 8 | 502 | -2.763% |
| 2026-10-23 | 699.08 | 699.21 | 699.08 | 699.21 | -0.033% | 2 | 501 | -5.435% |
| 2026-10-22 | 697.78 | 699.44 | 697.78 | 699.44 | +6.450% | 10 | 496 | -5.466% |
| 2026-10-20 | 657.03 | 657.06 | 657.03 | 657.06 | -0.593% | 2 | 495 | +0.632% |
| 2026-10-19 | 661.01 | 661.01 | 660.98 | 660.98 | +3.069% | 2 | 494 | +0.035% |
| 2026-10-16 | 641.30 | 641.30 | 641.30 | 641.30 | -0.509% | 1 | 494 | +3.105% |
| 2026-10-15 | 644.73 | 644.73 | 644.58 | 644.58 | +1.767% | 2 | 493 | +2.580% |
| 2026-10-14 | 633.43 | 633.43 | 633.39 | 633.39 | +2.990% | 2 | 492 | +4.392% |
| 2026-10-13 | 616.40 | 617.50 | 614.40 | 615.00 | -0.782% | 152 | 360 | +7.514% |
| 2026-10-09 | 619.79 | 619.85 | 619.79 | 619.85 | -1.074% | 2 | 360 | +6.673% |
| 2026-10-07 | 626.17 | 626.58 | 626.17 | 626.58 | +2.099% | 2 | 360 | +5.527% |
| 2026-10-06 | 617.50 | 617.50 | 612.90 | 613.70 | -4.706% | 6 | 355 | +7.742% |
| 2026-10-05 | 643.70 | 644.01 | 643.67 | 644.01 | -2.327% | 6 | 352 | +2.671% |
| 2026-10-02 | 653.03 | 665.85 | 651.99 | 659.35 | -4.573% | 10 | 350 | +0.282% |
| 2026-10-01 | 687.79 | 692.99 | 687.79 | 690.95 | +4.898% | 184 | 259 | -4.304% |
| 2026-09-30 | 659.28 | 659.28 | 658.69 | 658.69 | -1.343% | 2 | 258 | +0.383% |
| 2026-09-29 | 667.00 | 667.66 | 667.00 | 667.66 | +2.473% | 4 | 256 | -0.966% |
| 2026-09-28 | 663.98 | 664.32 | 644.10 | 651.55 | -6.392% | 260 | 194 | +1.483% |
| 2026-09-14 | 695.57 | 696.04 | 695.53 | 696.04 | +0.034% | 80 | 194 | -5.004% |
| 2026-08-13 | 690.65 | 695.80 | 690.65 | 695.80 | -2.681% | 18 | 185 | -4.971% |
| 2026-08-11 | 714.97 | 714.97 | 714.97 | 714.97 | +1.610% | 1 | 186 | -7.519% |
| 2026-08-10 | 703.64 | 703.64 | 703.64 | 703.64 | -1.329% | 1 | 185 | -6.030% |
| 2026-08-06 | 713.61 | 713.61 | 712.98 | 713.12 | -15.437% | 88 | 156 | -7.279% |
| 2026-06-22 | 816.70 | 845.90 | 816.70 | 843.30 | +3.043% | 5 | 35 | -21.593% |
| 2026-06-15 | 818.40 | 818.40 | 818.40 | 818.40 | -9.067% | 25 | 10 | -19.207% |
| 2026-06-12 | 900.00 | 900.00 | 900.00 | 900.00 | -5.621% | 1 | 9 | -26.532% |
| 2026-06-10 | 908.90 | 953.60 | 908.90 | 953.60 | +7.086% | 5 | 4 | -30.662% |
| 2026-05-21 | 890.50 | 890.50 | 890.50 | 890.50 | -1.787% | 2 | 2 | -25.748% |
| 2026-05-18 | 903.50 | 915.90 | 903.50 | 906.70 | +1.126% | 5 | 6 | -27.075% |
| 2026-05-15 | 909.10 | 909.10 | 896.60 | 896.60 | 0.000% | 6 | 0 | -26.254% |