SPX270617P06025000
SPX Jun 17 2027 6025.00 Put
optionOPRA
EODOct 28, 2026
68.80USD-5.103%(-3.70)6Vol1,402OI
SPX270617P06025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 70.40 | 70.40 | 68.80 | 68.80 | -5.103% | 6 | 1,408 | 0.000% |
| 2026-10-27 | 71.50 | 72.70 | 71.50 | 72.50 | -5.377% | 53 | 1,449 | -5.103% |
| 2026-10-26 | 76.62 | 76.62 | 76.62 | 76.62 | -3.099% | 1 | 1,450 | -10.206% |
| 2026-10-22 | 79.07 | 79.07 | 79.07 | 79.07 | +17.141% | 1 | 1,450 | -12.988% |
| 2026-10-21 | 67.30 | 67.50 | 67.30 | 67.50 | -8.163% | 4 | 1,447 | +1.926% |
| 2026-10-19 | 72.23 | 73.50 | 72.23 | 73.50 | +5.832% | 5 | 1,447 | -6.395% |
| 2026-10-15 | 69.40 | 69.45 | 69.40 | 69.45 | +5.387% | 4 | 1,447 | -0.936% |
| 2026-10-09 | 65.90 | 65.90 | 65.90 | 65.90 | -4.215% | 10 | 1,457 | +4.401% |
| 2026-10-05 | 68.40 | 68.80 | 68.40 | 68.80 | -7.152% | 65 | 1,482 | 0.000% |
| 2026-09-24 | 75.22 | 75.22 | 74.10 | 74.10 | -0.269% | 2 | 1,494 | -7.152% |
| 2026-09-23 | 73.84 | 74.30 | 73.84 | 74.30 | +4.369% | 5 | 1,491 | -7.402% |
| 2026-09-22 | 71.22 | 71.22 | 71.19 | 71.19 | -9.943% | 8 | 1,487 | -3.357% |
| 2026-09-18 | 79.05 | 79.05 | 79.05 | 79.05 | -10.678% | 1 | 1,487 | -12.966% |
| 2026-09-16 | 88.50 | 88.50 | 88.50 | 88.50 | +6.115% | 1 | 1,487 | -22.260% |
| 2026-09-14 | 83.50 | 83.80 | 83.10 | 83.40 | +3.990% | 99 | 1,408 | -17.506% |
| 2026-09-08 | 80.20 | 80.20 | 80.20 | 80.20 | +4.291% | 30 | 1,383 | -14.214% |
| 2026-09-04 | 76.90 | 76.90 | 76.90 | 76.90 | -20.228% | 50 | 1,333 | -10.533% |
| 2026-08-21 | 96.70 | 96.90 | 95.80 | 96.40 | -2.793% | 102 | 1,244 | -28.631% |
| 2026-08-17 | 97.12 | 99.17 | 97.12 | 99.17 | +3.023% | 5 | 1,242 | -30.624% |
| 2026-08-14 | 96.23 | 96.26 | 96.23 | 96.26 | -1.946% | 4 | 1,242 | -28.527% |
| 2026-08-10 | 98.32 | 98.32 | 98.17 | 98.17 | -0.213% | 4 | 1,240 | -29.917% |
| 2026-08-07 | 98.38 | 98.38 | 98.38 | 98.38 | -1.344% | 6 | 1,240 | -30.067% |
| 2026-08-06 | 99.72 | 99.72 | 99.72 | 99.72 | +0.931% | 6 | 1,235 | -31.007% |
| 2026-08-05 | 98.80 | 98.80 | 98.80 | 98.80 | -15.915% | 1 | 1,234 | -30.364% |
| 2026-07-31 | 117.50 | 117.50 | 117.50 | 117.50 | -19.686% | 1 | 1,233 | -41.447% |
| 2026-07-29 | 136.34 | 146.30 | 136.34 | 146.30 | +13.852% | 7 | 1,232 | -52.973% |
| 2026-07-28 | 127.20 | 128.50 | 127.20 | 128.50 | -1.833% | 7 | 1,235 | -46.459% |
| 2026-07-27 | 131.20 | 131.50 | 130.80 | 130.90 | -1.289% | 50 | 1,205 | -47.441% |
| 2026-07-24 | 132.46 | 132.61 | 132.46 | 132.61 | -6.369% | 4 | 1,207 | -48.119% |
| 2026-07-23 | 141.49 | 141.79 | 141.49 | 141.63 | +13.915% | 8 | 1,207 | -51.423% |
| 2026-07-16 | 124.32 | 124.33 | 124.32 | 124.33 | -0.853% | 2 | 1,208 | -44.663% |
| 2026-07-09 | 128.30 | 128.30 | 125.40 | 125.40 | -4.275% | 90 | 1,202 | -45.136% |
| 2026-07-08 | 130.30 | 131.00 | 129.90 | 131.00 | +0.230% | 3 | 1,201 | -47.481% |
| 2026-07-02 | 130.70 | 130.70 | 130.70 | 130.70 | -0.985% | 40 | 1,201 | -47.360% |
| 2026-06-30 | 134.50 | 134.50 | 132.00 | 132.00 | -2.941% | 64 | 1,137 | -47.879% |
| 2026-06-29 | 136.30 | 136.30 | 136.00 | 136.00 | -8.969% | 54 | 1,083 | -49.412% |
| 2026-06-26 | 149.70 | 149.70 | 146.00 | 149.40 | -0.599% | 11 | 1,077 | -53.949% |
| 2026-06-25 | 150.30 | 150.30 | 150.30 | 150.30 | -1.636% | 1 | 1,077 | -54.225% |
| 2026-06-23 | 151.60 | 152.90 | 151.60 | 152.80 | +12.518% | 15 | 1,070 | -54.974% |
| 2026-06-22 | 137.50 | 137.50 | 135.80 | 135.80 | -3.551% | 50 | 970 | -49.337% |
| 2026-06-18 | 138.00 | 141.00 | 138.00 | 140.80 | +2.029% | 204 | 785 | -51.136% |
| 2026-06-17 | 138.50 | 138.60 | 138.00 | 138.00 | -0.145% | 300 | 433 | -50.145% |
| 2026-06-16 | 137.50 | 139.00 | 137.00 | 138.20 | -20.529% | 204 | 249 | -50.217% |
| 2026-06-11 | 173.90 | 173.90 | 173.90 | 173.90 | -0.229% | 1 | 248 | -60.437% |
| 2026-06-10 | 170.70 | 174.30 | 170.70 | 174.30 | +11.303% | 6 | 242 | -60.528% |
| 2026-06-09 | 153.60 | 156.60 | 153.60 | 156.60 | +4.261% | 13 | 228 | -56.066% |
| 2026-05-26 | 150.20 | 150.20 | 150.20 | 150.20 | -3.470% | 1 | 229 | -54.194% |
| 2026-05-21 | 155.60 | 155.60 | 155.60 | 155.60 | -4.069% | 2 | 229 | -55.784% |
| 2026-05-20 | 162.20 | 162.20 | 162.20 | 162.20 | -1.816% | 1 | 229 | -57.583% |
| 2026-05-14 | 165.20 | 165.20 | 165.20 | 165.20 | -3.617% | 2 | 227 | -58.354% |
| 2026-05-12 | 177.40 | 177.40 | 171.40 | 171.40 | +0.469% | 4 | 225 | -59.860% |
| 2026-05-11 | 169.40 | 171.10 | 168.80 | 170.60 | -3.670% | 49 | 195 | -59.672% |
| 2026-05-07 | 178.60 | 178.60 | 177.10 | 177.10 | -7.568% | 4 | 192 | -61.152% |
| 2026-04-30 | 191.90 | 191.90 | 191.60 | 191.60 | -6.868% | 5 | 192 | -64.092% |
| 2026-04-24 | 205.75 | 205.75 | 205.73 | 205.73 | +0.651% | 2 | 240 | -66.558% |
| 2026-04-22 | 204.94 | 204.94 | 204.40 | 204.40 | -5.027% | 3 | 240 | -66.341% |
| 2026-04-21 | 203.80 | 215.25 | 203.74 | 215.22 | -5.273% | 20 | 239 | -68.033% |
| 2026-04-14 | 227.20 | 227.20 | 227.20 | 227.20 | -41.353% | 1 | 239 | -69.718% |
| 2026-03-30 | 386.70 | 387.40 | 386.70 | 387.40 | +27.434% | 2 | 240 | -82.241% |
| 2026-03-18 | 304.10 | 304.10 | 304.00 | 304.00 | +4.038% | 18 | 238 | -77.368% |
| 2026-03-17 | 287.50 | 295.10 | 287.50 | 292.20 | -3.303% | 10 | 222 | -76.454% |
| 2026-03-16 | 302.18 | 302.18 | 302.18 | 302.18 | -6.619% | 1 | 213 | -77.232% |
| 2026-03-13 | 323.70 | 323.70 | 323.60 | 323.60 | +12.827% | 13 | 213 | -78.739% |
| 2026-03-11 | 286.81 | 286.81 | 286.81 | 286.81 | -0.857% | 1 | 200 | -76.012% |
| 2026-03-10 | 289.29 | 289.29 | 289.29 | 289.29 | -6.291% | 1 | 201 | -76.218% |
| 2026-03-06 | 308.64 | 308.71 | 308.64 | 308.71 | +17.649% | 2 | 200 | -77.714% |
| 2026-02-26 | 262.00 | 262.40 | 262.00 | 262.40 | -4.617% | 2 | 199 | -73.780% |
| 2026-02-12 | 275.10 | 275.10 | 275.10 | 275.10 | +12.977% | 1 | 197 | -74.991% |
| 2026-02-09 | 244.00 | 244.00 | 243.50 | 243.50 | +2.139% | 15 | 197 | -71.745% |
| 2026-02-02 | 238.40 | 238.40 | 238.40 | 238.40 | -14.214% | 1 | 184 | -71.141% |
| 2025-12-12 | 277.90 | 277.90 | 277.90 | 277.90 | +3.232% | 2 | 146 | -75.243% |
| 2025-12-10 | 269.20 | 269.20 | 269.20 | 269.20 | -11.709% | 1 | 144 | -74.443% |
| 2025-11-25 | 304.90 | 304.90 | 304.90 | 304.90 | -16.259% | 1 | 144 | -77.435% |
| 2025-11-20 | 363.80 | 364.10 | 363.80 | 364.10 | +22.717% | 8 | 143 | -81.104% |
| 2025-10-23 | 296.70 | 296.70 | 296.70 | 296.70 | -7.605% | 2 | 137 | -76.812% |
| 2025-10-22 | 320.17 | 321.12 | 320.17 | 321.12 | +8.267% | 2 | 135 | -78.575% |
| 2025-10-01 | 296.60 | 296.60 | 296.60 | 296.60 | -3.135% | 3 | 135 | -76.804% |
| 2025-09-23 | 306.20 | 306.20 | 306.20 | 306.20 | +0.295% | 3 | 133 | -77.531% |
| 2025-09-17 | 305.30 | 305.30 | 305.30 | 305.30 | +3.247% | 2 | 131 | -77.465% |
| 2025-09-15 | 295.70 | 295.70 | 295.70 | 295.70 | -2.151% | 2 | 131 | -76.733% |
| 2025-09-11 | 302.20 | 302.20 | 302.20 | 302.20 | -7.386% | 1 | 129 | -77.234% |
| 2025-08-26 | 326.20 | 326.30 | 326.20 | 326.30 | 0.000% | 6 | 128 | -78.915% |