SPX270617P06125000
SPX Jun 17 2027 6125.00 Put
optionOPRA
EODOct 28, 2026
76.37USD-8.121%(-6.75)2Vol453OI
SPX270617P06125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 76.34 | 76.37 | 76.34 | 76.37 | -8.121% | 2 | 453 | 0.000% |
| 2026-10-22 | 81.86 | 83.12 | 81.86 | 83.12 | +13.552% | 10 | 455 | -8.121% |
| 2026-10-21 | 72.90 | 73.20 | 72.90 | 73.20 | -3.468% | 4 | 454 | +4.331% |
| 2026-10-15 | 75.63 | 75.83 | 75.63 | 75.83 | +6.473% | 4 | 454 | +0.712% |
| 2026-10-07 | 71.32 | 71.32 | 71.22 | 71.22 | -3.365% | 2 | 456 | +7.231% |
| 2026-10-05 | 74.29 | 74.30 | 73.70 | 73.70 | -8.447% | 4 | 455 | +3.623% |
| 2026-10-01 | 80.50 | 80.50 | 80.50 | 80.50 | +3.139% | 10 | 445 | -5.130% |
| 2026-09-30 | 78.10 | 78.12 | 78.05 | 78.05 | -3.642% | 6 | 443 | -2.152% |
| 2026-09-29 | 81.00 | 81.00 | 81.00 | 81.00 | +5.744% | 1 | 443 | -5.716% |
| 2026-09-25 | 81.04 | 81.04 | 76.20 | 76.60 | -9.349% | 17 | 435 | -0.300% |
| 2026-09-18 | 85.70 | 85.70 | 84.50 | 84.50 | -5.481% | 2 | 434 | -9.621% |
| 2026-09-11 | 90.09 | 90.09 | 89.40 | 89.40 | -3.560% | 8 | 436 | -14.575% |
| 2026-09-09 | 91.50 | 92.70 | 91.50 | 92.70 | +7.528% | 4 | 435 | -17.616% |
| 2026-09-08 | 86.14 | 86.21 | 86.14 | 86.21 | -3.460% | 4 | 433 | -11.414% |
| 2026-09-02 | 89.30 | 89.30 | 89.30 | 89.30 | -2.723% | 1 | 433 | -14.479% |
| 2026-08-31 | 91.80 | 91.80 | 91.80 | 91.80 | -2.857% | 1 | 434 | -16.808% |
| 2026-08-27 | 94.50 | 94.50 | 94.50 | 94.50 | -9.828% | 1 | 434 | -19.185% |
| 2026-08-24 | 106.84 | 106.84 | 104.80 | 104.80 | -4.205% | 5 | 431 | -27.128% |
| 2026-08-20 | 107.49 | 109.40 | 107.49 | 109.40 | +3.383% | 2 | 430 | -30.192% |
| 2026-08-12 | 105.88 | 105.88 | 105.82 | 105.82 | +1.012% | 2 | 430 | -27.830% |
| 2026-08-10 | 104.76 | 104.76 | 104.76 | 104.76 | -2.276% | 4 | 430 | -27.100% |
| 2026-08-06 | 108.60 | 108.60 | 107.20 | 107.20 | +0.469% | 9 | 440 | -28.759% |
| 2026-08-05 | 106.70 | 106.70 | 106.70 | 106.70 | -9.714% | 1 | 439 | -28.425% |
| 2026-08-03 | 118.69 | 118.94 | 118.17 | 118.18 | -6.945% | 12 | 437 | -35.378% |
| 2026-07-31 | 127.00 | 127.00 | 127.00 | 127.00 | -19.924% | 1 | 437 | -39.866% |
| 2026-07-29 | 142.70 | 158.60 | 142.70 | 158.60 | +15.178% | 5 | 436 | -51.847% |
| 2026-07-28 | 144.50 | 144.50 | 137.70 | 137.70 | -3.096% | 4 | 439 | -44.539% |
| 2026-07-27 | 143.84 | 144.38 | 141.90 | 142.10 | -6.990% | 60 | 409 | -46.256% |
| 2026-07-23 | 152.66 | 152.78 | 152.66 | 152.78 | +12.421% | 2 | 409 | -50.013% |
| 2026-07-22 | 135.68 | 135.90 | 135.68 | 135.90 | -6.010% | 8 | 410 | -43.804% |
| 2026-07-20 | 144.31 | 144.59 | 144.31 | 144.59 | -2.633% | 4 | 412 | -47.182% |
| 2026-07-17 | 148.80 | 148.80 | 148.50 | 148.50 | +11.311% | 4 | 415 | -48.572% |
| 2026-07-16 | 133.43 | 133.43 | 133.41 | 133.41 | -1.832% | 4 | 415 | -42.755% |
| 2026-07-14 | 135.90 | 135.90 | 135.90 | 135.90 | -0.103% | 1 | 415 | -43.804% |
| 2026-07-10 | 136.48 | 136.48 | 136.04 | 136.04 | +0.103% | 4 | 417 | -43.862% |
| 2026-07-09 | 135.90 | 135.90 | 135.90 | 135.90 | -4.025% | 4 | 417 | -43.804% |
| 2026-07-08 | 143.64 | 143.73 | 140.90 | 141.60 | +2.386% | 7 | 416 | -46.066% |
| 2026-07-02 | 138.30 | 138.30 | 138.30 | 138.30 | -2.811% | 12 | 410 | -44.779% |
| 2026-06-30 | 142.18 | 142.30 | 142.18 | 142.30 | -4.001% | 4 | 412 | -46.332% |
| 2026-06-29 | 153.02 | 153.02 | 148.04 | 148.23 | -7.124% | 13 | 417 | -48.479% |
| 2026-06-26 | 161.20 | 161.20 | 157.67 | 159.60 | -1.785% | 135 | 458 | -52.149% |
| 2026-06-25 | 161.80 | 162.50 | 161.80 | 162.50 | -0.307% | 2 | 456 | -53.003% |
| 2026-06-23 | 162.95 | 166.85 | 160.10 | 163.00 | +6.508% | 68 | 454 | -53.147% |
| 2026-06-22 | 153.05 | 153.07 | 152.82 | 153.04 | +2.027% | 6 | 453 | -50.098% |
| 2026-06-18 | 151.60 | 151.60 | 150.00 | 150.00 | +0.503% | 13 | 453 | -49.087% |
| 2026-06-15 | 149.25 | 149.25 | 149.25 | 149.25 | -22.063% | 1 | 633 | -48.831% |
| 2026-06-11 | 191.50 | 191.50 | 191.50 | 191.50 | +0.789% | 1 | 633 | -60.120% |
| 2026-06-10 | 189.10 | 190.00 | 189.10 | 190.00 | +25.495% | 2 | 633 | -59.805% |
| 2026-06-02 | 152.90 | 152.90 | 151.30 | 151.40 | -6.021% | 20 | 122 | -49.557% |
| 2026-05-26 | 161.47 | 161.70 | 161.10 | 161.10 | -2.659% | 6 | 120 | -52.595% |
| 2026-05-22 | 165.50 | 165.50 | 165.50 | 165.50 | -1.194% | 1 | 120 | -53.855% |
| 2026-05-21 | 168.90 | 168.90 | 167.50 | 167.50 | -5.687% | 2 | 119 | -54.406% |
| 2026-05-14 | 178.00 | 178.00 | 177.60 | 177.60 | -7.466% | 3 | 118 | -56.999% |
| 2026-05-12 | 191.86 | 192.78 | 190.93 | 191.93 | +4.367% | 140 | 63 | -60.209% |
| 2026-05-11 | 182.30 | 184.10 | 181.60 | 183.90 | -11.116% | 18 | 45 | -58.472% |
| 2026-04-30 | 206.90 | 206.90 | 206.90 | 206.90 | -5.568% | 1 | 47 | -63.088% |
| 2026-04-29 | 219.30 | 219.30 | 219.10 | 219.10 | -0.608% | 3 | 46 | -65.144% |
| 2026-04-22 | 220.59 | 220.59 | 220.44 | 220.44 | +0.410% | 4 | 43 | -65.356% |
| 2026-04-21 | 219.65 | 219.65 | 219.54 | 219.54 | -10.282% | 8 | 43 | -65.214% |
| 2026-04-14 | 245.30 | 245.30 | 244.70 | 244.70 | -7.381% | 3 | 43 | -68.790% |
| 2026-04-13 | 264.20 | 264.20 | 264.20 | 264.20 | -3.787% | 1 | 46 | -71.094% |
| 2026-04-10 | 273.50 | 274.60 | 273.50 | 274.60 | -34.038% | 2 | 46 | -72.189% |
| 2026-03-30 | 413.90 | 416.30 | 413.90 | 416.30 | +31.949% | 5 | 45 | -81.655% |
| 2026-03-17 | 313.70 | 316.30 | 313.70 | 315.50 | -2.292% | 8 | 40 | -75.794% |
| 2026-03-16 | 320.60 | 322.90 | 320.60 | 322.90 | +5.869% | 21 | 34 | -76.349% |
| 2026-03-05 | 305.00 | 305.00 | 305.00 | 305.00 | +8.348% | 1 | 20 | -74.961% |
| 2026-02-26 | 281.30 | 281.50 | 281.30 | 281.50 | +1.551% | 3 | 19 | -72.870% |
| 2026-02-24 | 277.20 | 277.20 | 277.20 | 277.20 | +5.761% | 1 | 16 | -72.449% |
| 2026-02-09 | 262.20 | 262.20 | 262.10 | 262.10 | +2.423% | 2 | 15 | -70.862% |
| 2026-02-02 | 255.19 | 255.90 | 255.19 | 255.90 | -16.043% | 2 | 13 | -70.156% |
| 2025-12-02 | 304.80 | 304.80 | 304.80 | 304.80 | -0.425% | 1 | 11 | -74.944% |
| 2025-11-28 | 306.10 | 306.10 | 306.10 | 306.10 | -17.848% | 1 | 10 | -75.051% |
| 2025-11-21 | 372.48 | 372.60 | 372.01 | 372.60 | +13.115% | 4 | 9 | -79.503% |
| 2025-11-06 | 328.94 | 329.40 | 328.94 | 329.40 | +12.193% | 3 | 7 | -76.815% |
| 2025-10-27 | 293.60 | 293.60 | 293.60 | 293.60 | -6.571% | 2 | 4 | -73.988% |
| 2025-09-19 | 314.00 | 314.25 | 314.00 | 314.25 | -10.163% | 2 | 4 | -75.698% |
| 2025-08-26 | 349.80 | 349.80 | 349.80 | 349.80 | 0.000% | 3 | 3 | -78.168% |