SPX271217P09000000
SPX Dec 17 2027 9000.00 Put
optionOPRA
EODOct 28, 2026
1,026.44USD-1.238%(-12.87)2Vol630OI
SPX271217P09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,026.43 | 1,026.44 | 1,026.43 | 1,026.44 | -1.238% | 2 | 631 | 0.000% |
| 2026-10-27 | 1,062.01 | 1,064.66 | 1,039.31 | 1,039.31 | -2.412% | 8 | 633 | -1.238% |
| 2026-10-26 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.613% | 1 | 632 | -3.621% |
| 2026-10-23 | 1,111.16 | 1,111.16 | 1,102.40 | 1,104.92 | +2.393% | 72 | 604 | -7.103% |
| 2026-10-16 | 1,017.00 | 1,083.80 | 1,017.00 | 1,079.10 | +11.072% | 17 | 617 | -4.880% |
| 2026-10-09 | 978.86 | 978.86 | 971.53 | 971.53 | +1.502% | 43 | 605 | +5.652% |
| 2026-10-06 | 964.23 | 964.23 | 956.40 | 957.15 | -5.851% | 60 | 646 | +7.239% |
| 2026-10-02 | 1,016.63 | 1,016.63 | 1,016.63 | 1,016.63 | -3.669% | 1 | 647 | +0.965% |
| 2026-09-30 | 1,025.73 | 1,055.35 | 1,025.57 | 1,055.35 | +1.138% | 46 | 609 | -2.739% |
| 2026-09-29 | 1,043.10 | 1,043.48 | 1,043.10 | 1,043.48 | +1.746% | 2 | 609 | -1.633% |
| 2026-09-28 | 1,025.57 | 1,025.57 | 1,025.57 | 1,025.57 | +2.849% | 2 | 607 | +0.085% |
| 2026-09-25 | 1,005.43 | 1,009.06 | 997.16 | 997.16 | -3.080% | 9 | 611 | +2.936% |
| 2026-09-24 | 1,025.40 | 1,028.85 | 1,024.67 | 1,028.85 | +1.639% | 4 | 607 | -0.234% |
| 2026-09-23 | 1,013.56 | 1,013.56 | 1,012.26 | 1,012.26 | -6.158% | 2 | 607 | +1.401% |
| 2026-09-14 | 1,078.68 | 1,078.68 | 1,078.68 | 1,078.68 | +2.215% | 25 | 582 | -4.843% |
| 2026-09-11 | 1,056.66 | 1,056.66 | 1,055.31 | 1,055.31 | -3.458% | 2 | 581 | -2.736% |
| 2026-09-09 | 1,093.72 | 1,093.72 | 1,093.11 | 1,093.11 | +3.079% | 2 | 582 | -6.099% |
| 2026-09-08 | 1,048.96 | 1,060.46 | 1,048.96 | 1,060.46 | +2.518% | 9 | 590 | -3.208% |
| 2026-09-04 | 1,044.19 | 1,044.19 | 1,034.41 | 1,034.41 | +0.654% | 3 | 590 | -0.770% |
| 2026-09-03 | 1,057.19 | 1,057.19 | 1,027.53 | 1,027.69 | -6.960% | 13 | 579 | -0.122% |
| 2026-09-01 | 1,102.28 | 1,106.90 | 1,099.30 | 1,104.57 | +2.372% | 31 | 556 | -7.073% |
| 2026-08-31 | 1,078.98 | 1,078.98 | 1,078.98 | 1,078.98 | +1.273% | 1 | 555 | -4.869% |
| 2026-08-27 | 1,064.65 | 1,065.42 | 1,064.65 | 1,065.42 | -3.117% | 404 | 280 | -3.659% |
| 2026-08-21 | 1,107.42 | 1,108.33 | 1,099.70 | 1,099.70 | -0.265% | 24 | 274 | -6.662% |
| 2026-08-20 | 1,102.62 | 1,102.62 | 1,102.62 | 1,102.62 | +2.392% | 1 | 274 | -6.909% |
| 2026-08-19 | 1,076.81 | 1,076.86 | 1,076.81 | 1,076.86 | +3.977% | 2 | 275 | -4.682% |
| 2026-08-13 | 1,036.41 | 1,039.38 | 1,035.67 | 1,035.67 | -2.643% | 5 | 273 | -0.891% |
| 2026-08-11 | 1,064.38 | 1,064.51 | 1,063.79 | 1,063.79 | +1.343% | 4 | 272 | -3.511% |
| 2026-08-10 | 1,050.03 | 1,050.03 | 1,049.62 | 1,049.69 | -0.450% | 24 | 260 | -2.215% |
| 2026-08-07 | 1,054.29 | 1,054.44 | 1,054.29 | 1,054.44 | -0.407% | 2 | 259 | -2.655% |
| 2026-08-05 | 1,058.66 | 1,058.75 | 1,058.66 | 1,058.75 | -8.052% | 2 | 259 | -3.052% |
| 2026-08-03 | 1,159.44 | 1,159.44 | 1,151.46 | 1,151.46 | -7.088% | 15 | 244 | -10.858% |
| 2026-07-31 | 1,239.30 | 1,239.30 | 1,239.30 | 1,239.30 | -1.867% | 1 | 244 | -17.176% |
| 2026-07-30 | 1,300.48 | 1,300.48 | 1,262.88 | 1,262.88 | -5.309% | 3 | 243 | -18.722% |
| 2026-07-29 | 1,330.75 | 1,333.69 | 1,330.75 | 1,333.69 | +6.778% | 2 | 242 | -23.038% |
| 2026-07-28 | 1,269.72 | 1,269.72 | 1,248.94 | 1,249.03 | -1.151% | 4 | 242 | -17.821% |
| 2026-07-27 | 1,263.58 | 1,263.58 | 1,263.58 | 1,263.58 | +1.888% | 1 | 243 | -18.767% |
| 2026-07-24 | 1,244.26 | 1,244.26 | 1,240.16 | 1,240.16 | -2.088% | 2 | 241 | -17.233% |
| 2026-07-23 | 1,263.16 | 1,266.61 | 1,263.16 | 1,266.61 | +3.285% | 2 | 243 | -18.962% |
| 2026-07-21 | 1,226.33 | 1,226.33 | 1,226.33 | 1,226.33 | -0.982% | 1 | 242 | -16.300% |
| 2026-07-20 | 1,238.49 | 1,238.49 | 1,238.49 | 1,238.49 | +1.658% | 1 | 243 | -17.122% |
| 2026-07-01 | 1,218.26 | 1,218.29 | 1,218.26 | 1,218.29 | -6.492% | 2 | 242 | -15.747% |
| 2026-06-26 | 1,302.87 | 1,302.87 | 1,302.87 | 1,302.87 | -0.995% | 1 | 241 | -21.217% |
| 2026-06-25 | 1,315.97 | 1,315.97 | 1,315.97 | 1,315.97 | +3.960% | 5 | 236 | -22.001% |
| 2026-06-24 | 1,265.84 | 1,265.84 | 1,265.84 | 1,265.84 | +3.514% | 1 | 235 | -18.912% |
| 2026-06-22 | 1,220.70 | 1,236.28 | 1,220.70 | 1,222.87 | -6.327% | 3 | 234 | -16.063% |
| 2026-06-10 | 1,325.92 | 1,329.23 | 1,305.47 | 1,305.47 | +9.857% | 3 | 231 | -21.374% |
| 2026-05-29 | 1,188.72 | 1,188.72 | 1,188.34 | 1,188.34 | -9.771% | 2 | 230 | -13.624% |
| 2026-05-19 | 1,317.03 | 1,317.03 | 1,317.03 | 1,317.03 | -0.233% | 1 | 229 | -22.064% |
| 2026-05-08 | 1,319.96 | 1,320.10 | 1,319.96 | 1,320.10 | -15.223% | 2 | 181 | -22.245% |
| 2026-04-21 | 1,557.15 | 1,557.15 | 1,557.15 | 1,557.15 | +1.023% | 1 | 181 | -34.082% |
| 2026-04-17 | 1,541.38 | 1,541.38 | 1,541.38 | 1,541.38 | -3.933% | 1 | 181 | -33.408% |
| 2026-04-15 | 1,604.48 | 1,604.48 | 1,604.48 | 1,604.48 | -5.563% | 1 | 182 | -36.027% |
| 2026-04-13 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | -20.528% | 1 | 182 | -39.586% |
| 2026-03-30 | 2,137.86 | 2,137.86 | 2,137.86 | 2,137.86 | +0.600% | 1 | 183 | -51.988% |
| 2026-03-27 | 2,125.10 | 2,125.10 | 2,125.10 | 2,125.10 | +8.198% | 1 | 182 | -51.699% |
| 2026-03-24 | 1,964.08 | 1,964.08 | 1,964.08 | 1,964.08 | +9.023% | 1 | 181 | -47.739% |
| 2026-03-05 | 1,801.52 | 1,801.52 | 1,801.52 | 1,801.52 | +1.603% | 1 | 180 | -43.024% |
| 2026-02-23 | 1,773.09 | 1,773.09 | 1,773.09 | 1,773.09 | +5.330% | 1 | 179 | -42.110% |
| 2025-12-11 | 1,682.36 | 1,683.37 | 1,682.36 | 1,683.37 | -0.789% | 2 | 178 | -39.025% |
| 2025-12-04 | 1,696.76 | 1,696.76 | 1,696.76 | 1,696.76 | -0.769% | 1 | 178 | -39.506% |
| 2025-12-02 | 1,709.91 | 1,709.91 | 1,709.91 | 1,709.91 | -0.282% | 1 | 179 | -39.971% |
| 2025-12-01 | 1,714.75 | 1,714.75 | 1,714.75 | 1,714.75 | -3.593% | 1 | 178 | -40.141% |
| 2025-11-13 | 1,761.87 | 1,778.65 | 1,761.87 | 1,778.65 | +5.338% | 2 | 178 | -42.291% |
| 2025-10-31 | 1,687.52 | 1,688.51 | 1,687.52 | 1,688.51 | -18.316% | 2 | 176 | -39.210% |
| 2025-08-04 | 2,067.12 | 2,067.12 | 2,067.12 | 2,067.12 | -0.619% | 2 | 2 | -50.344% |
| 2025-07-11 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | -1.238% | 1 | 2 | -50.652% |
| 2025-07-07 | 2,106.07 | 2,106.07 | 2,106.07 | 2,106.07 | 0.000% | 1 | 1 | -51.263% |