SPX270617P06100000
SPX Jun 17 2027 6100.00 Put
optionOPRA
EODOct 27, 2026
76.11USD-10.585%(-9.01)4Vol3,606OI
SPX270617P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 76.04 | 76.11 | 76.04 | 76.11 | -10.585% | 4 | 3,608 | 0.000% |
| 2026-10-23 | 87.98 | 88.48 | 85.02 | 85.12 | +18.717% | 8 | 3,608 | -10.585% |
| 2026-10-21 | 74.60 | 75.10 | 71.40 | 71.70 | -6.762% | 8 | 3,612 | +6.151% |
| 2026-10-19 | 76.90 | 76.90 | 76.90 | 76.90 | +5.055% | 7 | 3,613 | -1.027% |
| 2026-10-15 | 74.10 | 74.10 | 73.10 | 73.20 | +5.476% | 322 | 3,780 | +3.975% |
| 2026-10-09 | 69.40 | 69.40 | 69.40 | 69.40 | -4.276% | 3 | 3,290 | +9.669% |
| 2026-10-08 | 72.50 | 72.50 | 72.50 | 72.50 | +3.720% | 9 | 3,294 | +4.979% |
| 2026-10-07 | 69.90 | 69.90 | 69.90 | 69.90 | -3.199% | 1 | 3,293 | +8.884% |
| 2026-10-05 | 72.60 | 72.60 | 72.21 | 72.21 | -5.398% | 1,210 | 2,984 | +5.401% |
| 2026-09-30 | 76.42 | 76.42 | 76.33 | 76.33 | -3.866% | 3 | 3,037 | -0.288% |
| 2026-09-29 | 79.40 | 79.40 | 79.40 | 79.40 | +4.694% | 2 | 3,039 | -4.144% |
| 2026-09-22 | 75.79 | 75.84 | 75.78 | 75.84 | -2.344% | 172 | 3,156 | +0.356% |
| 2026-09-21 | 77.73 | 77.73 | 77.66 | 77.66 | -7.581% | 170 | 3,037 | -1.996% |
| 2026-09-18 | 86.10 | 86.10 | 84.00 | 84.03 | -1.373% | 201 | 2,951 | -9.425% |
| 2026-09-17 | 84.70 | 85.20 | 84.70 | 85.20 | -7.792% | 2 | 2,950 | -10.669% |
| 2026-09-15 | 92.40 | 92.40 | 92.40 | 92.40 | +3.587% | 8 | 2,942 | -17.630% |
| 2026-09-14 | 89.20 | 89.20 | 89.20 | 89.20 | +8.780% | 1 | 2,941 | -14.675% |
| 2026-09-04 | 82.00 | 82.00 | 82.00 | 82.00 | -0.786% | 1 | 2,945 | -7.183% |
| 2026-09-03 | 82.65 | 82.65 | 82.65 | 82.65 | -6.505% | 105 | 2,945 | -7.913% |
| 2026-09-02 | 92.96 | 92.96 | 88.40 | 88.40 | -6.257% | 92 | 2,929 | -13.903% |
| 2026-09-01 | 94.30 | 94.30 | 94.30 | 94.30 | +2.167% | 1 | 2,923 | -19.290% |
| 2026-08-31 | 93.48 | 93.54 | 91.50 | 92.30 | -0.378% | 23 | 2,927 | -17.541% |
| 2026-08-28 | 90.40 | 92.65 | 89.70 | 92.65 | -0.054% | 109 | 2,908 | -17.852% |
| 2026-08-27 | 93.40 | 93.40 | 92.10 | 92.70 | -8.127% | 207 | 2,904 | -17.896% |
| 2026-08-25 | 100.90 | 100.90 | 100.90 | 100.90 | -4.306% | 100 | 2,785 | -24.569% |
| 2026-08-20 | 105.44 | 105.44 | 105.44 | 105.44 | +2.369% | 1 | 2,793 | -27.817% |
| 2026-08-19 | 104.10 | 104.12 | 103.00 | 103.00 | -3.104% | 7 | 2,808 | -26.107% |
| 2026-08-18 | 106.30 | 106.30 | 106.30 | 106.30 | +3.375% | 3 | 2,805 | -28.401% |
| 2026-08-17 | 102.80 | 102.83 | 102.75 | 102.83 | +1.510% | 32 | 2,779 | -25.985% |
| 2026-08-14 | 101.30 | 101.30 | 101.30 | 101.30 | -0.910% | 15 | 2,754 | -24.867% |
| 2026-08-13 | 102.19 | 102.23 | 102.19 | 102.23 | -3.702% | 114 | 2,675 | -25.550% |
| 2026-08-11 | 106.16 | 106.16 | 106.16 | 106.16 | +3.773% | 4 | 2,677 | -28.306% |
| 2026-08-10 | 103.23 | 103.23 | 102.30 | 102.30 | -2.068% | 5 | 2,682 | -25.601% |
| 2026-08-07 | 105.90 | 105.90 | 104.30 | 104.46 | -1.851% | 9 | 2,681 | -27.140% |
| 2026-08-06 | 105.99 | 106.68 | 105.10 | 106.43 | +1.131% | 14 | 2,684 | -28.488% |
| 2026-08-05 | 105.48 | 105.81 | 105.15 | 105.24 | -9.276% | 28 | 2,682 | -27.680% |
| 2026-08-03 | 116.06 | 116.06 | 116.00 | 116.00 | -7.051% | 3 | 2,682 | -34.388% |
| 2026-07-31 | 131.21 | 131.21 | 124.80 | 124.80 | -9.591% | 3 | 2,683 | -39.014% |
| 2026-07-30 | 138.06 | 138.06 | 138.04 | 138.04 | -10.884% | 4 | 2,683 | -44.864% |
| 2026-07-29 | 143.09 | 154.90 | 143.09 | 154.90 | +11.583% | 4 | 2,680 | -50.865% |
| 2026-07-24 | 138.59 | 139.07 | 138.59 | 138.82 | -6.456% | 16 | 2,680 | -45.174% |
| 2026-07-23 | 143.83 | 149.39 | 143.76 | 148.40 | -1.198% | 41 | 2,684 | -48.713% |
| 2026-07-17 | 150.20 | 150.20 | 150.20 | 150.20 | +10.816% | 1 | 2,699 | -49.328% |
| 2026-07-15 | 135.54 | 135.54 | 135.54 | 135.54 | +1.680% | 1 | 2,699 | -43.847% |
| 2026-07-14 | 133.30 | 133.30 | 133.30 | 133.30 | 0.000% | 2 | 2,696 | -42.903% |
| 2026-07-09 | 133.70 | 133.70 | 133.30 | 133.30 | -3.546% | 5 | 2,691 | -42.903% |
| 2026-07-08 | 138.20 | 138.20 | 138.20 | 138.20 | +2.143% | 1 | 2,691 | -44.928% |
| 2026-07-07 | 139.55 | 139.55 | 135.23 | 135.30 | -0.221% | 6 | 2,693 | -43.747% |
| 2026-07-01 | 137.48 | 137.48 | 135.60 | 135.60 | -0.441% | 9 | 2,690 | -43.872% |
| 2026-06-30 | 139.64 | 139.64 | 136.20 | 136.20 | -6.198% | 13 | 2,684 | -44.119% |
| 2026-06-29 | 144.70 | 145.20 | 144.66 | 145.20 | -6.141% | 14 | 2,663 | -47.583% |
| 2026-06-26 | 157.90 | 157.90 | 154.64 | 154.70 | -3.009% | 65 | 2,627 | -50.802% |
| 2026-06-25 | 159.50 | 159.50 | 159.50 | 159.50 | +2.342% | 1 | 2,626 | -52.282% |
| 2026-06-24 | 155.84 | 155.85 | 155.84 | 155.85 | -4.580% | 2 | 2,625 | -51.165% |
| 2026-06-23 | 160.90 | 163.33 | 160.90 | 163.33 | +6.961% | 8 | 2,625 | -53.401% |
| 2026-06-22 | 152.41 | 152.70 | 152.41 | 152.70 | +3.413% | 37 | 2,592 | -50.157% |
| 2026-06-18 | 148.70 | 148.80 | 147.66 | 147.66 | -1.178% | 235 | 2,575 | -48.456% |
| 2026-06-17 | 149.42 | 149.42 | 149.42 | 149.42 | +1.158% | 1 | 2,574 | -49.063% |
| 2026-06-16 | 146.72 | 147.71 | 146.60 | 147.71 | +1.081% | 30 | 2,553 | -48.473% |
| 2026-06-15 | 147.00 | 147.00 | 146.13 | 146.13 | -22.407% | 315 | 2,703 | -47.916% |
| 2026-06-11 | 188.63 | 188.63 | 188.33 | 188.33 | +4.338% | 791 | 2,220 | -59.587% |
| 2026-06-10 | 174.50 | 183.80 | 174.50 | 180.50 | +3.261% | 8 | 2,215 | -57.834% |
| 2026-06-09 | 166.10 | 174.80 | 166.10 | 174.80 | +8.470% | 19 | 2,211 | -56.459% |
| 2026-06-05 | 161.15 | 161.15 | 161.15 | 161.15 | +4.507% | 236 | 2,229 | -52.771% |
| 2026-06-04 | 154.20 | 154.20 | 154.20 | 154.20 | -0.259% | 3 | 2,226 | -50.642% |
| 2026-06-03 | 153.77 | 155.30 | 153.00 | 154.60 | +3.898% | 70 | 2,256 | -50.770% |
| 2026-06-02 | 150.20 | 150.30 | 148.50 | 148.80 | -0.535% | 107 | 2,231 | -48.851% |
| 2026-06-01 | 148.70 | 149.90 | 146.40 | 149.60 | -1.384% | 69 | 2,283 | -49.124% |
| 2026-05-28 | 155.12 | 155.12 | 151.40 | 151.70 | -3.756% | 29 | 2,264 | -49.829% |
| 2026-05-26 | 157.07 | 157.62 | 157.07 | 157.62 | -4.415% | 25 | 2,540 | -51.713% |
| 2026-05-21 | 171.30 | 171.30 | 164.90 | 164.90 | -8.185% | 2 | 2,539 | -53.845% |
| 2026-05-19 | 175.25 | 179.60 | 175.25 | 179.60 | -0.388% | 12 | 2,534 | -57.622% |
| 2026-05-13 | 180.30 | 180.50 | 179.90 | 180.30 | -1.151% | 100 | 2,434 | -57.787% |
| 2026-05-12 | 189.27 | 189.28 | 182.40 | 182.40 | +1.221% | 33 | 2,405 | -58.273% |
| 2026-05-11 | 178.90 | 180.60 | 178.30 | 180.20 | -3.791% | 16 | 2,391 | -57.764% |
| 2026-05-07 | 189.13 | 189.13 | 187.30 | 187.30 | -9.578% | 6 | 2,386 | -59.365% |
| 2026-05-04 | 207.13 | 207.14 | 207.13 | 207.14 | -2.820% | 2 | 2,386 | -63.257% |
| 2026-04-29 | 213.15 | 213.15 | 213.15 | 213.15 | -1.566% | 1 | 2,386 | -64.293% |
| 2026-04-22 | 218.23 | 218.23 | 216.45 | 216.54 | -1.245% | 62 | 2,368 | -64.852% |
| 2026-04-21 | 215.44 | 219.27 | 215.30 | 219.27 | +1.420% | 21 | 2,364 | -65.289% |
| 2026-04-17 | 220.17 | 220.17 | 216.20 | 216.20 | -7.401% | 21 | 2,364 | -64.796% |
| 2026-04-15 | 235.36 | 236.21 | 233.48 | 233.48 | -2.631% | 707 | 2,363 | -67.402% |
| 2026-04-14 | 240.34 | 240.50 | 239.70 | 239.79 | -4.588% | 1,313 | 2,616 | -68.260% |
| 2026-04-13 | 266.80 | 266.80 | 251.22 | 251.32 | -6.711% | 610 | 2,517 | -69.716% |
| 2026-04-10 | 265.89 | 269.80 | 265.89 | 269.40 | +1.930% | 7 | 1,943 | -71.748% |
| 2026-04-09 | 280.60 | 280.60 | 264.30 | 264.30 | -4.378% | 34 | 1,949 | -71.203% |
| 2026-04-08 | 276.40 | 276.40 | 276.40 | 276.40 | -14.454% | 6 | 1,948 | -72.464% |
| 2026-04-06 | 323.02 | 323.10 | 323.02 | 323.10 | -10.325% | 2 | 1,942 | -76.444% |
| 2026-04-02 | 360.30 | 360.30 | 360.30 | 360.30 | -6.971% | 32 | 1,910 | -78.876% |
| 2026-03-31 | 384.48 | 387.30 | 383.46 | 387.30 | -4.686% | 3 | 1,910 | -80.349% |
| 2026-03-30 | 406.30 | 408.60 | 399.65 | 406.34 | +19.985% | 65 | 1,910 | -81.269% |
| 2026-03-25 | 331.20 | 338.66 | 331.20 | 338.66 | -4.260% | 4 | 1,897 | -77.526% |
| 2026-03-20 | 353.72 | 353.73 | 353.72 | 353.73 | +0.801% | 36 | 1,896 | -78.484% |
| 2026-03-19 | 350.92 | 350.92 | 350.92 | 350.92 | +3.516% | 108 | 1,896 | -78.311% |
| 2026-03-18 | 339.00 | 339.00 | 339.00 | 339.00 | +9.887% | 1 | 1,804 | -77.549% |
| 2026-03-17 | 303.10 | 311.67 | 303.10 | 308.50 | -2.178% | 12 | 1,804 | -75.329% |
| 2026-03-16 | 315.40 | 315.40 | 315.37 | 315.37 | -7.733% | 9 | 1,814 | -75.866% |
| 2026-03-13 | 341.80 | 341.80 | 341.80 | 341.80 | +11.437% | 2 | 1,806 | -77.733% |
| 2026-03-11 | 306.72 | 306.72 | 306.72 | 306.72 | +6.238% | 10 | 1,806 | -75.186% |
| 2026-03-10 | 288.71 | 288.71 | 288.71 | 288.71 | -11.275% | 80 | 1,796 | -73.638% |
| 2026-03-06 | 319.70 | 325.40 | 319.70 | 325.40 | +25.827% | 22 | 1,720 | -76.610% |
| 2026-02-25 | 258.85 | 258.85 | 258.61 | 258.61 | -6.409% | 6 | 1,545 | -70.570% |
| 2026-02-20 | 275.70 | 276.32 | 275.70 | 276.32 | +7.476% | 2 | 1,545 | -72.456% |
| 2026-02-09 | 257.10 | 257.10 | 257.10 | 257.10 | -10.340% | 16 | 1,545 | -70.397% |
| 2026-02-05 | 284.83 | 286.75 | 284.83 | 286.75 | +7.256% | 100 | 1,529 | -73.458% |
| 2026-01-30 | 266.23 | 267.35 | 266.23 | 267.35 | +0.545% | 2 | 1,529 | -71.532% |
| 2025-12-30 | 265.90 | 265.90 | 265.90 | 265.90 | +0.804% | 1 | 1,529 | -71.376% |
| 2025-12-29 | 263.42 | 263.78 | 263.42 | 263.78 | -2.843% | 2 | 1,529 | -71.146% |
| 2025-12-22 | 271.50 | 271.50 | 271.50 | 271.50 | -10.691% | 4 | 1,529 | -71.967% |
| 2025-12-16 | 298.00 | 304.10 | 297.90 | 304.00 | +4.003% | 38 | 1,529 | -74.964% |
| 2025-12-03 | 292.30 | 292.30 | 292.30 | 292.30 | -2.044% | 1 | 1,491 | -73.962% |
| 2025-12-02 | 294.60 | 300.30 | 294.60 | 298.40 | -0.034% | 34 | 1,492 | -74.494% |
| 2025-11-28 | 298.50 | 298.50 | 298.50 | 298.50 | -2.515% | 1 | 1,458 | -74.503% |
| 2025-11-26 | 306.20 | 306.20 | 306.20 | 306.20 | -7.799% | 1 | 1,457 | -75.144% |
| 2025-11-24 | 351.30 | 351.30 | 332.10 | 332.10 | -9.136% | 16 | 1,457 | -77.082% |
| 2025-11-21 | 383.50 | 386.76 | 351.20 | 365.49 | -4.522% | 76 | 1,441 | -79.176% |
| 2025-11-20 | 348.80 | 382.80 | 348.80 | 382.80 | +7.710% | 182 | 1,425 | -80.118% |
| 2025-11-19 | 353.20 | 359.60 | 353.20 | 355.40 | +1.311% | 13 | 1,401 | -78.585% |
| 2025-11-18 | 372.50 | 372.50 | 350.30 | 350.80 | +4.374% | 17 | 1,388 | -78.304% |
| 2025-11-17 | 329.00 | 336.30 | 329.00 | 336.10 | +3.840% | 6 | 1,371 | -77.355% |
| 2025-11-06 | 322.41 | 323.67 | 322.41 | 323.67 | +4.511% | 2 | 1,365 | -76.485% |
| 2025-11-05 | 303.30 | 309.70 | 303.30 | 309.70 | -2.745% | 5 | 1,365 | -75.425% |
| 2025-11-04 | 319.89 | 319.89 | 318.44 | 318.44 | -5.795% | 78 | 1,365 | -76.099% |
| 2025-10-22 | 332.26 | 338.03 | 331.51 | 338.03 | -0.118% | 12 | 1,287 | -77.484% |
| 2025-10-17 | 338.31 | 338.43 | 338.31 | 338.43 | -6.820% | 2 | 1,287 | -77.511% |
| 2025-10-10 | 363.20 | 363.20 | 363.20 | 363.20 | +12.585% | 7 | 1,287 | -79.045% |
| 2025-09-25 | 322.50 | 322.60 | 322.50 | 322.60 | -2.399% | 14 | 481 | -76.407% |
| 2025-09-09 | 334.55 | 334.55 | 330.53 | 330.53 | -4.801% | 3 | 472 | -76.973% |
| 2025-09-03 | 347.30 | 347.30 | 347.20 | 347.20 | -6.188% | 3 | 470 | -78.079% |
| 2025-08-06 | 370.10 | 370.10 | 370.10 | 370.10 | -8.842% | 1 | 467 | -79.435% |
| 2025-08-01 | 406.00 | 406.00 | 406.00 | 406.00 | -8.715% | 1 | 466 | -81.254% |
| 2025-06-25 | 444.76 | 444.76 | 444.76 | 444.76 | +0.770% | 200 | 400 | -82.887% |
| 2025-06-24 | 441.90 | 441.90 | 441.36 | 441.36 | 0.000% | 102 | 200 | -82.756% |