SPX271217P08600000
SPX Dec 17 2027 8600.00 Put
optionOPRA
EODOct 27, 2026
788.98USD+2.292%(+17.68)6Vol796OI
SPX271217P08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 809.01 | 809.01 | 788.80 | 788.98 | +2.292% | 6 | 794 | 0.000% |
| 2026-10-14 | 772.60 | 772.90 | 771.30 | 771.30 | +4.548% | 6 | 800 | +2.292% |
| 2026-10-09 | 738.73 | 738.73 | 737.75 | 737.75 | -2.233% | 8 | 795 | +6.944% |
| 2026-10-08 | 754.60 | 754.60 | 754.60 | 754.60 | -1.045% | 6 | 789 | +4.556% |
| 2026-10-05 | 762.57 | 762.57 | 762.57 | 762.57 | -1.832% | 1 | 788 | +3.463% |
| 2026-09-30 | 776.77 | 776.80 | 776.77 | 776.80 | -0.450% | 2 | 788 | +1.568% |
| 2026-09-21 | 780.36 | 780.39 | 780.24 | 780.31 | -5.811% | 32 | 833 | +1.111% |
| 2026-09-18 | 828.45 | 828.45 | 828.45 | 828.45 | +0.249% | 1 | 833 | -4.764% |
| 2026-09-14 | 824.54 | 826.39 | 824.51 | 826.39 | +3.836% | 4 | 831 | -4.527% |
| 2026-09-04 | 795.86 | 795.86 | 795.86 | 795.86 | +1.444% | 1 | 831 | -0.864% |
| 2026-09-03 | 784.53 | 784.53 | 784.53 | 784.53 | -7.700% | 1 | 830 | +0.567% |
| 2026-09-01 | 849.98 | 849.98 | 849.98 | 849.98 | -2.092% | 1 | 830 | -7.177% |
| 2026-08-24 | 869.20 | 869.20 | 868.14 | 868.14 | +2.531% | 6 | 830 | -9.118% |
| 2026-08-19 | 847.87 | 847.87 | 846.71 | 846.71 | -0.592% | 2 | 830 | -6.818% |
| 2026-08-18 | 851.84 | 851.84 | 851.75 | 851.75 | +4.889% | 6 | 830 | -7.370% |
| 2026-08-13 | 812.05 | 812.05 | 812.05 | 812.05 | -2.557% | 249 | 916 | -2.841% |
| 2026-08-11 | 833.28 | 833.36 | 833.28 | 833.36 | +1.433% | 2 | 917 | -5.325% |
| 2026-08-10 | 822.26 | 822.26 | 821.59 | 821.59 | -0.418% | 14 | 917 | -3.969% |
| 2026-08-07 | 824.89 | 825.04 | 824.89 | 825.04 | -0.608% | 2 | 917 | -4.371% |
| 2026-08-04 | 830.55 | 830.55 | 830.09 | 830.09 | -18.425% | 2 | 917 | -4.952% |
| 2026-07-29 | 1,017.33 | 1,017.58 | 1,017.33 | 1,017.58 | +1.595% | 2 | 916 | -22.465% |
| 2026-07-27 | 1,001.87 | 1,001.87 | 1,001.60 | 1,001.60 | +5.530% | 2 | 915 | -21.228% |
| 2026-07-15 | 941.49 | 949.24 | 941.49 | 949.11 | +1.596% | 14 | 79 | -16.872% |
| 2026-07-13 | 933.01 | 934.48 | 933.01 | 934.20 | -0.021% | 6 | 76 | -15.545% |
| 2026-07-10 | 934.00 | 934.40 | 934.00 | 934.40 | -0.879% | 6 | 73 | -15.563% |
| 2026-07-09 | 939.54 | 942.69 | 939.03 | 942.69 | -4.334% | 110 | 65 | -16.305% |
| 2026-07-08 | 985.40 | 985.40 | 985.40 | 985.40 | +1.820% | 12 | 55 | -19.933% |
| 2026-07-07 | 964.65 | 968.83 | 964.65 | 967.79 | -5.657% | 6 | 55 | -18.476% |
| 2026-06-24 | 1,025.37 | 1,025.82 | 1,025.37 | 1,025.82 | +6.579% | 2 | 54 | -23.088% |
| 2026-06-18 | 962.50 | 962.50 | 962.50 | 962.50 | +0.739% | 8 | 53 | -18.028% |
| 2026-06-15 | 953.86 | 955.44 | 953.86 | 955.44 | +1.859% | 4 | 53 | -17.422% |
| 2026-06-02 | 938.00 | 938.00 | 938.00 | 938.00 | -30.200% | 1 | 52 | -15.887% |
| 2026-01-23 | 1,343.83 | 1,343.83 | 1,343.83 | 1,343.83 | -4.352% | 1 | 52 | -41.289% |
| 2026-01-20 | 1,404.97 | 1,404.97 | 1,404.97 | 1,404.97 | +0.599% | 1 | 52 | -43.844% |
| 2025-12-04 | 1,396.61 | 1,396.61 | 1,396.61 | 1,396.61 | -4.389% | 1 | 52 | -43.507% |
| 2025-11-13 | 1,460.72 | 1,460.72 | 1,460.72 | 1,460.72 | +0.637% | 1 | 52 | -45.987% |
| 2025-11-04 | 1,451.81 | 1,451.98 | 1,450.22 | 1,451.48 | +5.631% | 42 | 52 | -45.643% |
| 2025-10-30 | 1,375.12 | 1,376.62 | 1,374.11 | 1,374.11 | +1.589% | 8 | 31 | -42.582% |
| 2025-10-29 | 1,350.79 | 1,352.77 | 1,350.63 | 1,352.62 | +0.083% | 32 | 28 | -41.670% |
| 2025-10-28 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | -7.222% | 1 | 12 | -41.622% |
| 2025-10-23 | 1,457.64 | 1,457.64 | 1,456.57 | 1,456.71 | +1.638% | 22 | 12 | -45.838% |
| 2025-10-06 | 1,434.38 | 1,434.38 | 1,433.24 | 1,433.24 | -25.222% | 2 | 2 | -44.951% |
| 2025-06-10 | 1,916.66 | 1,916.66 | 1,916.66 | 1,916.66 | 0.000% | 1 | 1 | -58.836% |