SPX271217P08500000
SPX Dec 17 2027 8500.00 Put
optionOPRA
EODOct 28, 2026
720.43USD-1.519%(-11.11)31Vol1,042OI
SPX271217P08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 729.37 | 729.37 | 720.43 | 720.43 | -1.519% | 31 | 1,012 | 0.000% |
| 2026-10-27 | 753.91 | 754.38 | 731.54 | 731.54 | -2.539% | 8 | 1,012 | -1.519% |
| 2026-10-26 | 768.82 | 771.15 | 750.60 | 750.60 | -4.785% | 5 | 1,009 | -4.019% |
| 2026-10-23 | 792.46 | 792.46 | 788.32 | 788.32 | +1.077% | 3 | 1,008 | -8.612% |
| 2026-10-22 | 779.92 | 779.92 | 779.92 | 779.92 | +1.990% | 4 | 1,008 | -7.628% |
| 2026-10-16 | 741.80 | 766.50 | 741.80 | 764.70 | +7.260% | 10 | 1,008 | -5.789% |
| 2026-10-15 | 722.23 | 722.23 | 712.94 | 712.94 | -1.297% | 21 | 987 | +1.051% |
| 2026-10-14 | 719.30 | 722.31 | 719.30 | 722.31 | +5.613% | 7 | 986 | -0.260% |
| 2026-10-13 | 684.20 | 684.20 | 683.92 | 683.92 | -0.172% | 10 | 976 | +5.338% |
| 2026-10-09 | 694.33 | 694.33 | 685.10 | 685.10 | -2.615% | 21 | 978 | +5.157% |
| 2026-10-08 | 703.50 | 703.50 | 703.50 | 703.50 | +2.983% | 6 | 972 | +2.407% |
| 2026-10-06 | 688.30 | 688.30 | 677.88 | 683.12 | -9.024% | 62 | 973 | +5.462% |
| 2026-09-30 | 728.68 | 750.88 | 728.31 | 750.88 | +0.493% | 45 | 968 | -4.055% |
| 2026-09-29 | 750.03 | 750.03 | 747.20 | 747.20 | +6.512% | 2 | 967 | -3.583% |
| 2026-09-22 | 701.51 | 701.52 | 701.51 | 701.52 | -3.632% | 100 | 867 | +2.696% |
| 2026-09-21 | 727.96 | 727.96 | 727.96 | 727.96 | -4.834% | 1 | 866 | -1.034% |
| 2026-09-17 | 764.97 | 764.97 | 764.94 | 764.94 | -2.064% | 20 | 747 | -5.819% |
| 2026-09-16 | 781.06 | 781.06 | 781.06 | 781.06 | +1.149% | 1 | 747 | -7.763% |
| 2026-09-14 | 772.19 | 772.19 | 772.19 | 772.19 | +1.100% | 25 | 747 | -6.703% |
| 2026-09-11 | 763.79 | 763.79 | 763.79 | 763.79 | -5.359% | 1 | 747 | -5.677% |
| 2026-09-10 | 803.08 | 807.04 | 803.08 | 807.04 | +10.294% | 2 | 747 | -10.732% |
| 2026-09-03 | 747.15 | 747.15 | 731.72 | 731.72 | -5.687% | 5 | 746 | -1.543% |
| 2026-09-02 | 775.96 | 775.96 | 775.84 | 775.84 | -0.692% | 12 | 746 | -7.142% |
| 2026-08-31 | 781.78 | 781.94 | 781.19 | 781.25 | +1.633% | 10 | 746 | -7.785% |
| 2026-08-28 | 768.70 | 768.70 | 768.70 | 768.70 | -0.764% | 1 | 745 | -6.279% |
| 2026-08-27 | 781.15 | 781.15 | 773.98 | 774.62 | -3.051% | 5 | 743 | -6.996% |
| 2026-08-26 | 799.00 | 799.00 | 799.00 | 799.00 | -1.448% | 1 | 742 | -9.834% |
| 2026-08-24 | 818.10 | 818.49 | 810.74 | 810.74 | +0.601% | 12 | 742 | -11.139% |
| 2026-08-21 | 805.90 | 805.90 | 805.90 | 805.90 | +1.760% | 20 | 742 | -10.606% |
| 2026-08-19 | 789.21 | 793.34 | 789.21 | 791.96 | -0.994% | 4 | 741 | -9.032% |
| 2026-08-18 | 800.59 | 800.82 | 799.85 | 799.91 | +2.326% | 38 | 741 | -9.936% |
| 2026-08-17 | 781.73 | 781.73 | 781.73 | 781.73 | +1.358% | 5 | 736 | -7.842% |
| 2026-08-14 | 772.33 | 772.33 | 771.26 | 771.26 | +0.950% | 16 | 751 | -6.591% |
| 2026-08-13 | 764.10 | 764.10 | 764.00 | 764.00 | -2.403% | 6 | 751 | -5.703% |
| 2026-08-06 | 784.23 | 784.23 | 782.73 | 782.81 | +0.874% | 17 | 692 | -7.969% |
| 2026-08-05 | 776.03 | 776.03 | 776.03 | 776.03 | -7.670% | 2 | 692 | -7.165% |
| 2026-08-03 | 840.50 | 840.50 | 840.50 | 840.50 | -15.518% | 14 | 697 | -14.286% |
| 2026-07-29 | 991.90 | 994.89 | 991.90 | 994.89 | +7.361% | 2 | 698 | -27.587% |
| 2026-07-28 | 926.64 | 926.68 | 926.64 | 926.68 | +3.952% | 2 | 699 | -22.257% |
| 2026-07-21 | 891.78 | 891.78 | 891.10 | 891.45 | -5.717% | 16 | 703 | -19.184% |
| 2026-07-17 | 950.50 | 950.50 | 945.50 | 945.50 | +5.587% | 10 | 695 | -23.804% |
| 2026-07-15 | 894.29 | 895.84 | 893.64 | 895.47 | -3.748% | 10 | 696 | -19.547% |
| 2026-07-02 | 933.93 | 933.93 | 930.34 | 930.34 | +2.332% | 2 | 696 | -22.563% |
| 2026-07-01 | 915.64 | 915.64 | 908.37 | 909.14 | -8.193% | 5 | 696 | -20.757% |
| 2026-06-25 | 990.27 | 990.27 | 990.27 | 990.27 | +8.330% | 5 | 696 | -27.249% |
| 2026-06-18 | 917.13 | 917.13 | 914.12 | 914.12 | -0.455% | 2 | 696 | -21.189% |
| 2026-06-17 | 909.00 | 918.30 | 909.00 | 918.30 | +1.268% | 4 | 695 | -21.547% |
| 2026-06-16 | 904.10 | 910.30 | 904.00 | 906.80 | +1.511% | 7 | 700 | -20.552% |
| 2026-06-15 | 893.30 | 893.30 | 893.30 | 893.30 | -13.584% | 10 | 700 | -19.352% |
| 2026-06-09 | 1,025.41 | 1,033.72 | 1,017.78 | 1,033.72 | +12.129% | 5 | 704 | -30.307% |
| 2026-06-05 | 921.90 | 921.90 | 921.90 | 921.90 | +1.576% | 1 | 705 | -21.854% |
| 2026-06-04 | 907.60 | 907.60 | 907.60 | 907.60 | +1.295% | 2 | 705 | -20.623% |
| 2026-06-03 | 891.60 | 902.10 | 890.60 | 896.00 | +1.795% | 11 | 699 | -19.595% |
| 2026-06-02 | 884.01 | 884.01 | 875.90 | 880.20 | -1.343% | 13 | 700 | -18.152% |
| 2026-06-01 | 892.18 | 892.18 | 892.18 | 892.18 | -0.225% | 1 | 700 | -19.251% |
| 2026-05-29 | 888.00 | 894.65 | 888.00 | 894.19 | -0.658% | 61 | 669 | -19.432% |
| 2026-05-28 | 901.58 | 901.58 | 900.05 | 900.11 | -2.480% | 6 | 669 | -19.962% |
| 2026-05-27 | 923.40 | 927.90 | 921.90 | 923.00 | +0.103% | 8 | 668 | -21.947% |
| 2026-05-26 | 922.15 | 922.15 | 921.59 | 922.05 | -2.480% | 4 | 668 | -21.866% |
| 2026-05-21 | 945.50 | 945.50 | 945.50 | 945.50 | -0.074% | 3 | 665 | -23.804% |
| 2026-05-14 | 946.80 | 947.70 | 945.80 | 946.20 | -2.957% | 7 | 658 | -23.861% |
| 2026-05-13 | 975.03 | 975.03 | 975.03 | 975.03 | -2.311% | 2 | 656 | -26.112% |
| 2026-05-08 | 1,000.66 | 1,001.10 | 998.10 | 998.10 | -8.904% | 5 | 363 | -27.820% |
| 2026-05-04 | 1,096.04 | 1,096.04 | 1,095.66 | 1,095.66 | +3.098% | 2 | 363 | -34.247% |
| 2026-05-01 | 1,058.77 | 1,062.74 | 1,058.77 | 1,062.74 | -5.050% | 6 | 362 | -32.210% |
| 2026-04-30 | 1,119.26 | 1,119.26 | 1,119.26 | 1,119.26 | -1.157% | 1 | 362 | -35.633% |
| 2026-04-27 | 1,132.36 | 1,132.36 | 1,132.36 | 1,132.36 | -4.132% | 1 | 361 | -36.378% |
| 2026-04-21 | 1,184.24 | 1,184.24 | 1,181.17 | 1,181.17 | -13.079% | 2 | 360 | -39.007% |
| 2026-04-13 | 1,358.90 | 1,358.90 | 1,358.90 | 1,358.90 | -11.492% | 1 | 360 | -46.984% |
| 2026-04-06 | 1,537.57 | 1,537.57 | 1,535.35 | 1,535.35 | -12.784% | 2 | 359 | -53.077% |
| 2026-03-30 | 1,759.84 | 1,760.40 | 1,759.84 | 1,760.40 | +28.106% | 2 | 359 | -59.076% |
| 2026-03-10 | 1,377.01 | 1,377.01 | 1,374.17 | 1,374.17 | -6.337% | 2 | 359 | -47.573% |
| 2026-03-09 | 1,468.48 | 1,468.48 | 1,467.14 | 1,467.14 | +5.226% | 2 | 359 | -50.896% |
| 2026-03-05 | 1,394.40 | 1,394.40 | 1,394.28 | 1,394.28 | +3.111% | 2 | 359 | -48.330% |
| 2026-03-04 | 1,353.56 | 1,353.56 | 1,352.21 | 1,352.21 | +1.354% | 2 | 358 | -46.722% |
| 2026-02-26 | 1,350.97 | 1,350.97 | 1,334.15 | 1,334.15 | +2.664% | 2 | 359 | -46.001% |
| 2026-02-25 | 1,299.53 | 1,299.53 | 1,299.53 | 1,299.53 | -5.860% | 1 | 358 | -44.562% |
| 2026-02-23 | 1,381.96 | 1,381.96 | 1,380.43 | 1,380.43 | +2.681% | 2 | 358 | -47.811% |
| 2026-02-18 | 1,343.38 | 1,344.39 | 1,343.38 | 1,344.39 | -2.061% | 2 | 359 | -46.412% |
| 2026-02-17 | 1,415.37 | 1,431.60 | 1,372.60 | 1,372.68 | +1.684% | 10 | 359 | -47.517% |
| 2026-02-12 | 1,349.72 | 1,349.95 | 1,349.72 | 1,349.95 | +0.716% | 2 | 359 | -46.633% |
| 2026-02-04 | 1,316.02 | 1,344.07 | 1,307.07 | 1,340.35 | +1.926% | 19 | 111 | -46.251% |
| 2026-02-03 | 1,315.02 | 1,315.02 | 1,315.02 | 1,315.02 | +2.981% | 1 | 104 | -45.215% |
| 2026-01-30 | 1,274.89 | 1,281.29 | 1,270.31 | 1,276.95 | -1.551% | 4 | 105 | -43.582% |
| 2026-01-29 | 1,297.07 | 1,297.07 | 1,297.07 | 1,297.07 | +1.377% | 2 | 103 | -44.457% |
| 2026-01-23 | 1,276.52 | 1,279.45 | 1,276.52 | 1,279.45 | -0.753% | 2 | 104 | -43.692% |
| 2026-01-22 | 1,273.49 | 1,289.16 | 1,273.49 | 1,289.16 | -5.618% | 3 | 103 | -44.116% |
| 2026-01-20 | 1,365.90 | 1,365.90 | 1,365.90 | 1,365.90 | +9.345% | 1 | 102 | -47.256% |
| 2026-01-15 | 1,250.19 | 1,250.19 | 1,249.16 | 1,249.16 | -4.969% | 2 | 102 | -42.327% |
| 2026-01-14 | 1,316.26 | 1,316.26 | 1,314.48 | 1,314.48 | +5.126% | 2 | 102 | -45.193% |
| 2026-01-09 | 1,280.33 | 1,280.33 | 1,249.12 | 1,250.38 | -1.418% | 3 | 102 | -42.383% |
| 2026-01-07 | 1,268.14 | 1,268.36 | 1,268.14 | 1,268.36 | -0.719% | 2 | 102 | -43.200% |
| 2026-01-06 | 1,277.38 | 1,277.55 | 1,277.38 | 1,277.55 | -2.152% | 2 | 102 | -43.608% |
| 2026-01-05 | 1,306.87 | 1,306.87 | 1,302.60 | 1,305.65 | -2.716% | 3 | 102 | -44.822% |
| 2026-01-02 | 1,341.36 | 1,343.69 | 1,341.36 | 1,342.10 | +5.254% | 4 | 102 | -46.321% |
| 2025-12-24 | 1,275.11 | 1,275.11 | 1,275.11 | 1,275.11 | -2.909% | 1 | 105 | -43.501% |
| 2025-12-22 | 1,313.31 | 1,313.31 | 1,313.31 | 1,313.31 | -5.984% | 1 | 105 | -45.144% |
| 2025-12-18 | 1,397.45 | 1,397.45 | 1,396.90 | 1,396.90 | -1.048% | 2 | 105 | -48.427% |
| 2025-12-17 | 1,411.70 | 1,411.70 | 1,411.70 | 1,411.70 | +6.868% | 1 | 105 | -48.967% |
| 2025-12-15 | 1,320.97 | 1,320.97 | 1,320.97 | 1,320.97 | -3.388% | 1 | 105 | -45.462% |
| 2025-12-12 | 1,367.30 | 1,367.30 | 1,367.30 | 1,367.30 | +3.991% | 1 | 105 | -47.310% |
| 2025-12-11 | 1,313.91 | 1,314.82 | 1,313.91 | 1,314.82 | -1.369% | 2 | 105 | -45.207% |
| 2025-12-03 | 1,333.07 | 1,333.07 | 1,333.07 | 1,333.07 | -2.028% | 1 | 105 | -45.957% |
| 2025-12-02 | 1,339.44 | 1,360.66 | 1,339.44 | 1,360.66 | -8.886% | 2 | 104 | -47.053% |
| 2025-11-24 | 1,493.36 | 1,493.36 | 1,493.36 | 1,493.36 | +0.039% | 1 | 104 | -51.758% |
| 2025-11-21 | 1,492.78 | 1,492.78 | 1,492.78 | 1,492.78 | -0.443% | 1 | 104 | -51.739% |
| 2025-11-20 | 1,488.14 | 1,499.42 | 1,488.14 | 1,499.42 | +1.698% | 2 | 104 | -51.953% |
| 2025-11-19 | 1,475.50 | 1,475.50 | 1,474.39 | 1,474.39 | -0.427% | 2 | 104 | -51.137% |
| 2025-11-18 | 1,481.02 | 1,481.02 | 1,480.71 | 1,480.71 | +5.098% | 2 | 103 | -51.346% |
| 2025-11-14 | 1,457.64 | 1,457.64 | 1,407.80 | 1,408.88 | +4.192% | 3 | 102 | -48.865% |
| 2025-11-13 | 1,368.84 | 1,368.84 | 1,352.19 | 1,352.19 | -0.217% | 2 | 102 | -46.721% |
| 2025-11-10 | 1,358.73 | 1,358.73 | 1,354.00 | 1,355.13 | -3.012% | 3 | 101 | -46.837% |
| 2025-11-06 | 1,403.53 | 1,404.86 | 1,395.15 | 1,397.21 | +1.036% | 4 | 101 | -48.438% |
| 2025-11-04 | 1,379.68 | 1,382.89 | 1,377.97 | 1,382.89 | +4.487% | 38 | 99 | -47.904% |
| 2025-11-03 | 1,321.57 | 1,323.50 | 1,321.57 | 1,323.50 | -0.057% | 2 | 79 | -45.566% |
| 2025-10-31 | 1,308.05 | 1,324.26 | 1,306.75 | 1,324.26 | +0.998% | 6 | 79 | -45.598% |
| 2025-10-30 | 1,301.77 | 1,314.03 | 1,300.90 | 1,311.17 | +2.206% | 16 | 78 | -45.054% |
| 2025-10-29 | 1,280.05 | 1,288.26 | 1,279.69 | 1,282.87 | -4.453% | 120 | 70 | -43.842% |
| 2025-10-24 | 1,342.58 | 1,342.66 | 1,342.58 | 1,342.66 | -3.119% | 2 | 11 | -46.343% |
| 2025-10-23 | 1,384.37 | 1,386.25 | 1,383.49 | 1,385.88 | -5.042% | 16 | 10 | -48.016% |
| 2025-10-15 | 1,459.51 | 1,459.51 | 1,459.47 | 1,459.47 | +6.626% | 2 | 4 | -50.638% |
| 2025-10-03 | 1,366.20 | 1,368.81 | 1,366.20 | 1,368.78 | 0.000% | 7 | 5 | -47.367% |