SPX270617P06075000
SPX Jun 17 2027 6075.00 Put
optionOPRA
EODOct 21, 2026
73.50USD+4.285%(+3.02)1Vol334OI
SPX270617P06075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 73.50 | 73.50 | 73.50 | 73.50 | +4.285% | 1 | 334 | 0.000% |
| 2026-10-14 | 70.20 | 70.48 | 70.20 | 70.48 | +3.556% | 4 | 334 | +4.285% |
| 2026-10-09 | 68.10 | 68.10 | 68.06 | 68.06 | -12.632% | 4 | 336 | +7.993% |
| 2026-09-29 | 77.90 | 77.90 | 77.90 | 77.90 | +5.699% | 1 | 336 | -5.648% |
| 2026-09-22 | 74.57 | 74.62 | 73.67 | 73.70 | -11.205% | 8 | 336 | -0.271% |
| 2026-09-17 | 83.00 | 83.00 | 83.00 | 83.00 | -5.435% | 1 | 336 | -11.446% |
| 2026-09-16 | 87.79 | 87.79 | 87.77 | 87.77 | -2.042% | 2 | 337 | -16.258% |
| 2026-09-15 | 89.60 | 89.60 | 89.60 | 89.60 | -5.285% | 1 | 336 | -17.969% |
| 2026-09-10 | 93.68 | 94.90 | 93.64 | 94.60 | -6.337% | 111 | 227 | -22.304% |
| 2026-08-19 | 100.95 | 101.00 | 100.95 | 101.00 | +2.092% | 4 | 227 | -27.228% |
| 2026-08-14 | 98.83 | 98.93 | 98.83 | 98.93 | -1.129% | 4 | 227 | -25.705% |
| 2026-08-13 | 99.63 | 100.06 | 99.63 | 100.06 | -3.417% | 8 | 223 | -26.544% |
| 2026-08-11 | 103.60 | 103.60 | 103.60 | 103.60 | +1.350% | 5 | 224 | -29.054% |
| 2026-08-07 | 103.14 | 103.14 | 102.19 | 102.22 | -0.854% | 30 | 223 | -28.096% |
| 2026-08-06 | 102.73 | 104.40 | 102.73 | 103.10 | +0.087% | 8 | 229 | -28.710% |
| 2026-08-05 | 103.08 | 103.08 | 103.01 | 103.01 | -9.878% | 4 | 229 | -28.648% |
| 2026-08-03 | 113.78 | 114.30 | 113.77 | 114.30 | -7.449% | 57 | 228 | -35.696% |
| 2026-07-31 | 122.10 | 123.50 | 122.10 | 123.50 | -18.963% | 2 | 227 | -40.486% |
| 2026-07-29 | 141.54 | 152.40 | 141.28 | 152.40 | +15.885% | 10 | 226 | -51.772% |
| 2026-07-28 | 131.39 | 131.51 | 131.39 | 131.51 | -3.088% | 2 | 227 | -44.111% |
| 2026-07-24 | 135.71 | 135.71 | 135.70 | 135.70 | +3.131% | 4 | 229 | -45.836% |
| 2026-07-22 | 131.50 | 131.58 | 131.50 | 131.58 | +3.297% | 4 | 231 | -44.140% |
| 2026-07-10 | 127.39 | 127.39 | 127.38 | 127.38 | -4.791% | 2 | 231 | -42.299% |
| 2026-07-09 | 133.68 | 133.79 | 133.68 | 133.79 | -1.769% | 4 | 233 | -45.063% |
| 2026-07-08 | 136.80 | 136.80 | 135.60 | 136.20 | +3.229% | 4 | 232 | -46.035% |
| 2026-07-07 | 131.94 | 131.94 | 131.94 | 131.94 | -7.117% | 2 | 233 | -44.293% |
| 2026-06-29 | 142.04 | 142.09 | 142.02 | 142.05 | -8.767% | 24 | 245 | -48.258% |
| 2026-06-26 | 155.70 | 155.70 | 155.70 | 155.70 | +0.646% | 7 | 238 | -52.794% |
| 2026-06-25 | 156.30 | 156.30 | 154.70 | 154.70 | -1.150% | 4 | 238 | -52.489% |
| 2026-06-23 | 156.50 | 156.50 | 156.50 | 156.50 | +7.045% | 7 | 255 | -53.035% |
| 2026-06-18 | 146.20 | 146.20 | 146.20 | 146.20 | +2.453% | 2 | 234 | -49.726% |
| 2026-06-15 | 142.70 | 142.70 | 142.70 | 142.70 | -10.195% | 8 | 234 | -48.493% |
| 2026-06-12 | 158.90 | 158.90 | 158.90 | 158.90 | -12.258% | 1 | 234 | -53.744% |
| 2026-06-10 | 180.80 | 181.40 | 180.80 | 181.10 | +11.104% | 6 | 228 | -59.415% |
| 2026-06-09 | 163.00 | 163.00 | 163.00 | 163.00 | -0.306% | 1 | 226 | -54.908% |
| 2026-06-08 | 163.80 | 163.80 | 163.50 | 163.50 | -3.426% | 2 | 226 | -55.046% |
| 2026-06-05 | 161.50 | 169.30 | 161.50 | 169.30 | +15.406% | 3 | 224 | -56.586% |
| 2026-06-02 | 147.00 | 147.00 | 146.70 | 146.70 | -17.119% | 2 | 224 | -49.898% |
| 2026-05-19 | 177.00 | 177.00 | 177.00 | 177.00 | +0.602% | 2 | 222 | -58.475% |
| 2026-05-15 | 175.94 | 175.94 | 175.94 | 175.94 | +5.924% | 2 | 222 | -58.224% |
| 2026-05-14 | 166.10 | 166.10 | 166.10 | 166.10 | -10.231% | 1 | 222 | -55.750% |
| 2026-05-12 | 185.65 | 185.65 | 185.03 | 185.03 | +4.596% | 2 | 222 | -60.277% |
| 2026-05-11 | 175.80 | 177.10 | 175.00 | 176.90 | -3.702% | 12 | 210 | -58.451% |
| 2026-05-07 | 183.70 | 183.70 | 183.70 | 183.70 | -4.745% | 2 | 208 | -59.989% |
| 2026-05-05 | 192.73 | 192.85 | 192.73 | 192.85 | -9.315% | 2 | 207 | -61.887% |
| 2026-04-22 | 212.56 | 212.66 | 212.56 | 212.66 | -8.118% | 2 | 207 | -65.438% |
| 2026-04-15 | 231.46 | 231.46 | 231.45 | 231.45 | -2.011% | 2 | 207 | -68.244% |
| 2026-04-14 | 234.29 | 236.20 | 234.20 | 236.20 | -9.084% | 7 | 207 | -68.882% |
| 2026-04-09 | 260.60 | 260.60 | 259.80 | 259.80 | -21.723% | 2 | 213 | -71.709% |
| 2026-04-01 | 331.90 | 331.90 | 331.90 | 331.90 | -16.880% | 1 | 212 | -77.855% |
| 2026-03-30 | 398.70 | 399.30 | 397.80 | 399.30 | -2.084% | 4 | 211 | -81.593% |
| 2026-03-27 | 407.80 | 407.80 | 407.80 | 407.80 | +29.378% | 1 | 209 | -81.976% |
| 2026-03-18 | 315.20 | 315.20 | 315.20 | 315.20 | +4.336% | 7 | 208 | -76.681% |
| 2026-03-17 | 304.90 | 304.90 | 302.10 | 302.10 | +8.669% | 24 | 201 | -75.670% |
| 2026-03-10 | 283.80 | 283.80 | 278.00 | 278.00 | -3.338% | 41 | 184 | -73.561% |
| 2026-03-03 | 287.10 | 287.60 | 287.10 | 287.60 | +1.303% | 2 | 153 | -74.444% |
| 2026-02-23 | 283.90 | 283.90 | 283.90 | 283.90 | +12.213% | 1 | 153 | -74.111% |
| 2026-02-09 | 253.00 | 253.00 | 253.00 | 253.00 | -4.021% | 1 | 153 | -70.949% |
| 2026-02-06 | 264.50 | 264.50 | 263.60 | 263.60 | +6.677% | 8 | 153 | -72.117% |
| 2026-02-02 | 247.10 | 247.10 | 247.10 | 247.10 | -34.369% | 1 | 145 | -70.255% |
| 2025-11-20 | 375.70 | 376.50 | 375.70 | 376.50 | +16.311% | 7 | 144 | -80.478% |
| 2025-11-14 | 320.70 | 323.70 | 320.70 | 323.70 | -0.522% | 2 | 143 | -77.294% |
| 2025-11-06 | 325.40 | 325.40 | 325.40 | 325.40 | +6.409% | 1 | 141 | -77.412% |
| 2025-11-05 | 304.70 | 305.80 | 304.70 | 305.80 | +4.049% | 7 | 140 | -75.965% |
| 2025-10-24 | 293.90 | 293.90 | 293.90 | 293.90 | -4.918% | 2 | 133 | -74.991% |
| 2025-10-09 | 309.10 | 309.10 | 309.10 | 309.10 | -1.056% | 2 | 131 | -76.221% |
| 2025-10-07 | 312.40 | 312.40 | 312.40 | 312.40 | +3.034% | 3 | 128 | -76.472% |
| 2025-09-29 | 303.20 | 303.20 | 303.20 | 303.20 | -3.562% | 2 | 128 | -75.759% |
| 2025-09-24 | 314.40 | 314.40 | 314.40 | 314.40 | +3.900% | 2 | 128 | -76.622% |
| 2025-09-22 | 302.60 | 302.60 | 302.60 | 302.60 | -10.420% | 2 | 126 | -75.711% |
| 2025-08-26 | 337.80 | 337.80 | 337.80 | 337.80 | -3.615% | 3 | 126 | -78.242% |
| 2025-08-11 | 350.36 | 350.51 | 350.36 | 350.47 | 0.000% | 123 | 123 | -79.028% |