SPX271217P08550000
SPX Dec 17 2027 8550.00 Put
optionOPRA
EODOct 27, 2026
761.36USD-2.851%(-22.34)4Vol470OI
SPX271217P08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 755.73 | 761.36 | 755.73 | 761.36 | -2.851% | 4 | 471 | 0.000% |
| 2026-10-26 | 771.54 | 784.01 | 771.54 | 783.70 | +3.437% | 4 | 470 | -2.851% |
| 2026-10-20 | 757.75 | 757.75 | 757.66 | 757.66 | -1.751% | 2 | 470 | +0.488% |
| 2026-10-19 | 771.36 | 771.36 | 771.16 | 771.16 | +3.525% | 2 | 469 | -1.271% |
| 2026-10-16 | 744.81 | 744.90 | 744.81 | 744.90 | -0.665% | 2 | 468 | +2.210% |
| 2026-10-15 | 750.37 | 751.09 | 749.89 | 749.89 | +0.643% | 40 | 488 | +1.530% |
| 2026-10-14 | 711.15 | 746.10 | 710.63 | 745.10 | +5.069% | 98 | 458 | +2.182% |
| 2026-10-13 | 706.53 | 715.32 | 706.32 | 709.15 | +0.128% | 198 | 360 | +7.362% |
| 2026-10-12 | 705.49 | 711.38 | 703.63 | 708.24 | +0.054% | 92 | 315 | +7.500% |
| 2026-10-09 | 721.17 | 721.17 | 707.80 | 707.86 | -4.367% | 162 | 235 | +7.558% |
| 2026-10-08 | 727.20 | 740.18 | 721.39 | 740.18 | +2.983% | 182 | 140 | +2.861% |
| 2026-10-07 | 717.39 | 719.47 | 717.22 | 718.74 | +1.549% | 196 | 42 | +5.930% |
| 2026-10-06 | 707.69 | 707.78 | 707.69 | 707.78 | -5.326% | 2 | 42 | +7.570% |
| 2026-10-02 | 747.60 | 747.60 | 747.60 | 747.60 | -2.495% | 1 | 41 | +1.841% |
| 2026-09-29 | 766.60 | 766.73 | 766.60 | 766.73 | +1.558% | 2 | 41 | -0.700% |
| 2026-09-24 | 754.97 | 754.97 | 754.97 | 754.97 | -0.127% | 1 | 40 | +0.846% |
| 2026-09-23 | 755.93 | 755.93 | 755.93 | 755.93 | +0.291% | 1 | 40 | +0.718% |
| 2026-09-21 | 753.16 | 753.74 | 752.75 | 753.74 | -0.921% | 42 | 23 | +1.011% |
| 2026-09-03 | 760.75 | 760.75 | 760.75 | 760.75 | -7.274% | 2 | 25 | +0.080% |
| 2026-09-01 | 820.43 | 820.43 | 820.43 | 820.43 | +2.417% | 2 | 23 | -7.200% |
| 2026-08-28 | 801.52 | 801.52 | 801.07 | 801.07 | -4.942% | 2 | 22 | -4.957% |
| 2026-08-24 | 844.40 | 844.40 | 842.72 | 842.72 | +6.377% | 6 | 19 | -9.654% |
| 2026-08-13 | 792.20 | 792.20 | 792.20 | 792.20 | -2.057% | 3 | 16 | -3.893% |
| 2026-08-06 | 808.49 | 808.87 | 808.49 | 808.84 | +0.848% | 8 | 19 | -5.870% |
| 2026-08-05 | 802.04 | 802.04 | 802.04 | 802.04 | -12.853% | 1 | 18 | -5.072% |
| 2026-07-21 | 920.80 | 920.80 | 920.33 | 920.33 | +0.276% | 4 | 16 | -17.273% |
| 2026-06-03 | 917.80 | 917.80 | 917.80 | 917.80 | +0.460% | 1 | 15 | -17.045% |
| 2026-06-01 | 913.60 | 913.60 | 913.60 | 913.60 | -0.702% | 2 | 13 | -16.664% |
| 2026-05-29 | 914.20 | 921.32 | 914.20 | 920.06 | 0.000% | 27 | 0 | -17.249% |