SPX271217P08400000
SPX Dec 17 2027 8400.00 Put
optionOPRA
EODOct 28, 2026
679.47USD-1.560%(-10.77)27Vol670OI
SPX271217P08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 680.52 | 680.94 | 675.46 | 679.47 | -1.560% | 27 | 657 | 0.000% |
| 2026-10-27 | 701.66 | 701.66 | 690.21 | 690.24 | -5.322% | 6 | 655 | -1.560% |
| 2026-10-23 | 729.01 | 729.04 | 729.01 | 729.04 | +1.327% | 2 | 655 | -6.799% |
| 2026-10-22 | 719.55 | 719.55 | 719.49 | 719.49 | +9.270% | 2 | 655 | -5.562% |
| 2026-10-21 | 658.36 | 658.45 | 658.36 | 658.45 | -5.658% | 4 | 653 | +3.192% |
| 2026-10-20 | 698.26 | 698.26 | 697.94 | 697.94 | +1.275% | 2 | 652 | -2.646% |
| 2026-10-19 | 692.54 | 694.41 | 688.88 | 689.15 | -4.180% | 168 | 600 | -1.405% |
| 2026-10-16 | 667.06 | 719.21 | 667.06 | 719.21 | +8.539% | 18 | 603 | -5.526% |
| 2026-10-15 | 692.10 | 692.14 | 662.04 | 662.63 | +1.114% | 402 | 402 | +2.541% |
| 2026-10-14 | 651.66 | 655.33 | 651.60 | 655.33 | +3.216% | 4 | 400 | +3.684% |
| 2026-10-13 | 638.92 | 643.48 | 634.86 | 634.91 | -0.749% | 212 | 298 | +7.018% |
| 2026-10-09 | 647.99 | 647.99 | 639.70 | 639.70 | -2.880% | 8 | 294 | +6.217% |
| 2026-10-08 | 673.49 | 679.26 | 658.67 | 658.67 | +4.037% | 14 | 304 | +3.158% |
| 2026-10-06 | 641.60 | 641.60 | 633.11 | 633.11 | -4.112% | 77 | 269 | +7.323% |
| 2026-10-05 | 660.26 | 660.26 | 660.26 | 660.26 | -5.214% | 100 | 269 | +2.909% |
| 2026-10-01 | 696.58 | 696.58 | 696.58 | 696.58 | -0.574% | 4 | 265 | -2.456% |
| 2026-09-30 | 700.60 | 700.60 | 700.60 | 700.60 | +5.285% | 1 | 266 | -3.016% |
| 2026-09-21 | 665.43 | 665.43 | 665.43 | 665.43 | -6.490% | 100 | 216 | +2.110% |
| 2026-09-18 | 723.64 | 723.64 | 711.61 | 711.61 | -1.932% | 2 | 215 | -4.517% |
| 2026-08-31 | 725.63 | 725.63 | 725.63 | 725.63 | -0.485% | 1 | 214 | -6.361% |
| 2026-08-27 | 727.65 | 729.17 | 727.65 | 729.17 | -3.203% | 4 | 214 | -6.816% |
| 2026-08-26 | 749.28 | 753.30 | 749.28 | 753.30 | -0.320% | 3 | 213 | -9.801% |
| 2026-08-18 | 752.85 | 755.72 | 752.85 | 755.72 | +2.518% | 3 | 215 | -10.090% |
| 2026-08-17 | 733.67 | 737.16 | 733.36 | 737.16 | +2.726% | 8 | 221 | -7.826% |
| 2026-08-13 | 711.77 | 717.68 | 711.45 | 717.60 | -2.619% | 15 | 221 | -5.314% |
| 2026-08-07 | 736.90 | 736.90 | 736.90 | 736.90 | +0.139% | 3 | 224 | -7.793% |
| 2026-08-06 | 735.59 | 735.88 | 735.59 | 735.88 | +0.702% | 2 | 225 | -7.666% |
| 2026-08-05 | 730.61 | 730.75 | 730.61 | 730.75 | -0.866% | 2 | 225 | -7.017% |
| 2026-08-04 | 737.13 | 737.13 | 737.13 | 737.13 | -12.198% | 1 | 57 | -7.822% |
| 2026-07-21 | 840.45 | 840.65 | 839.54 | 839.54 | -9.947% | 32 | 41 | -19.066% |
| 2026-06-25 | 932.49 | 932.49 | 932.27 | 932.27 | +7.022% | 10 | 37 | -27.117% |
| 2026-06-22 | 840.50 | 871.10 | 840.50 | 871.10 | +1.769% | 11 | 38 | -21.999% |
| 2026-06-16 | 851.49 | 856.41 | 851.49 | 855.96 | -10.418% | 10 | 42 | -20.619% |
| 2026-06-09 | 911.10 | 1,011.30 | 910.70 | 955.50 | +6.403% | 11 | 36 | -28.889% |
| 2026-06-08 | 905.00 | 905.00 | 898.00 | 898.00 | -3.967% | 31 | 23 | -24.335% |
| 2026-05-18 | 929.90 | 937.90 | 929.90 | 935.10 | -0.043% | 4 | 27 | -27.337% |
| 2026-05-15 | 935.50 | 935.50 | 935.50 | 935.50 | +3.588% | 2 | 27 | -27.368% |
| 2026-05-14 | 917.50 | 917.50 | 901.27 | 903.10 | -10.615% | 6 | 21 | -24.762% |
| 2026-05-01 | 1,010.35 | 1,010.35 | 1,010.35 | 1,010.35 | -23.978% | 4 | 21 | -32.749% |
| 2026-04-08 | 1,330.02 | 1,330.02 | 1,329.02 | 1,329.02 | +5.783% | 2 | 21 | -48.874% |
| 2026-02-18 | 1,256.36 | 1,256.36 | 1,256.36 | 1,256.36 | +1.301% | 4 | 20 | -45.918% |
| 2026-02-04 | 1,240.80 | 1,240.80 | 1,240.22 | 1,240.22 | +0.718% | 2 | 20 | -45.214% |
| 2026-01-05 | 1,231.38 | 1,231.38 | 1,231.38 | 1,231.38 | -5.903% | 1 | 18 | -44.820% |
| 2025-11-04 | 1,315.87 | 1,315.87 | 1,308.63 | 1,308.63 | +3.817% | 22 | 18 | -48.078% |
| 2025-11-03 | 1,259.54 | 1,260.52 | 1,259.54 | 1,260.52 | +3.382% | 2 | 8 | -46.096% |
| 2025-10-29 | 1,219.20 | 1,219.28 | 1,219.20 | 1,219.28 | -15.584% | 2 | 8 | -44.273% |
| 2025-09-05 | 1,447.82 | 1,447.82 | 1,444.37 | 1,444.37 | -4.382% | 2 | 7 | -52.957% |
| 2025-09-03 | 1,511.19 | 1,511.19 | 1,510.57 | 1,510.57 | -3.373% | 2 | 6 | -55.019% |
| 2024-12-12 | 1,563.30 | 1,563.30 | 1,563.30 | 1,563.30 | -3.360% | 5 | 6 | -56.536% |
| 2024-11-11 | 1,617.66 | 1,617.66 | 1,617.66 | 1,617.66 | -50.431% | 2 | 1 | -57.997% |
| 2023-04-12 | 3,263.45 | 3,263.45 | 3,263.45 | 3,263.45 | 0.000% | 1 | 0 | -79.179% |