SPX270617P06150000
SPX Jun 17 2027 6150.00 Put
optionOPRA
EODOct 28, 2026
77.99USD-13.918%(-12.61)8Vol973OI
SPX270617P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 79.29 | 79.41 | 77.99 | 77.99 | -13.918% | 8 | 973 | 0.000% |
| 2026-10-23 | 90.70 | 91.00 | 90.30 | 90.60 | +3.780% | 90 | 912 | -13.918% |
| 2026-10-22 | 82.86 | 87.30 | 82.84 | 87.30 | +11.637% | 46 | 912 | -10.664% |
| 2026-10-21 | 77.70 | 78.20 | 77.70 | 78.20 | -10.444% | 2 | 914 | -0.269% |
| 2026-10-16 | 87.32 | 87.32 | 87.32 | 87.32 | +21.278% | 81 | 854 | -10.685% |
| 2026-10-12 | 72.00 | 72.00 | 72.00 | 72.00 | -5.013% | 1 | 854 | +8.319% |
| 2026-10-08 | 75.80 | 75.80 | 75.80 | 75.80 | +4.107% | 2 | 856 | +2.889% |
| 2026-10-07 | 72.75 | 72.81 | 72.75 | 72.81 | -3.818% | 2 | 857 | +7.114% |
| 2026-10-05 | 75.85 | 76.20 | 75.70 | 75.70 | -9.341% | 40 | 848 | +3.025% |
| 2026-10-01 | 83.20 | 83.50 | 83.10 | 83.50 | +1.212% | 108 | 787 | -6.599% |
| 2026-09-29 | 82.71 | 82.94 | 82.50 | 82.50 | +4.576% | 4 | 787 | -5.467% |
| 2026-09-22 | 78.89 | 78.89 | 78.89 | 78.89 | -1.988% | 170 | 829 | -1.141% |
| 2026-09-21 | 81.50 | 81.50 | 80.49 | 80.49 | -13.637% | 172 | 682 | -3.106% |
| 2026-09-16 | 92.96 | 93.20 | 92.96 | 93.20 | +2.983% | 4 | 684 | -16.320% |
| 2026-09-11 | 93.39 | 93.49 | 90.50 | 90.50 | -0.440% | 5 | 684 | -13.823% |
| 2026-09-08 | 88.95 | 90.90 | 88.74 | 90.90 | +2.135% | 101 | 614 | -14.202% |
| 2026-09-03 | 89.00 | 89.00 | 89.00 | 89.00 | -10.911% | 1 | 614 | -12.371% |
| 2026-09-01 | 100.05 | 100.15 | 99.90 | 99.90 | +7.419% | 14 | 611 | -21.932% |
| 2026-08-31 | 96.60 | 96.60 | 93.00 | 93.00 | -3.024% | 2 | 610 | -16.140% |
| 2026-08-27 | 96.30 | 96.30 | 95.90 | 95.90 | -4.861% | 3 | 607 | -18.676% |
| 2026-08-26 | 105.07 | 105.07 | 100.80 | 100.80 | -3.170% | 3 | 604 | -22.629% |
| 2026-08-25 | 104.51 | 104.51 | 104.10 | 104.10 | -2.051% | 3 | 603 | -25.082% |
| 2026-08-24 | 106.18 | 106.28 | 106.18 | 106.28 | +0.075% | 4 | 603 | -26.618% |
| 2026-08-21 | 106.20 | 106.20 | 106.20 | 106.20 | -4.065% | 1 | 602 | -26.563% |
| 2026-08-18 | 110.70 | 110.70 | 110.70 | 110.70 | +1.374% | 1 | 601 | -29.548% |
| 2026-08-17 | 108.20 | 109.20 | 108.10 | 109.20 | +4.030% | 4 | 597 | -28.581% |
| 2026-08-14 | 105.03 | 105.03 | 104.97 | 104.97 | -1.815% | 2 | 597 | -25.703% |
| 2026-08-10 | 106.82 | 106.97 | 106.77 | 106.91 | -2.276% | 6 | 597 | -27.051% |
| 2026-08-07 | 109.80 | 110.00 | 108.70 | 109.40 | +0.367% | 13 | 604 | -28.711% |
| 2026-08-06 | 110.65 | 110.80 | 109.00 | 109.00 | -1.456% | 12 | 614 | -28.450% |
| 2026-08-05 | 110.48 | 110.61 | 110.48 | 110.61 | -8.207% | 42 | 630 | -29.491% |
| 2026-08-03 | 121.13 | 121.16 | 120.50 | 120.50 | -16.856% | 5 | 631 | -35.278% |
| 2026-07-31 | 142.98 | 144.93 | 142.98 | 144.93 | -1.676% | 4 | 631 | -46.188% |
| 2026-07-28 | 147.40 | 147.40 | 147.40 | 147.40 | -1.100% | 1 | 631 | -47.090% |
| 2026-07-24 | 143.88 | 149.10 | 143.86 | 149.04 | -4.277% | 8 | 631 | -47.672% |
| 2026-07-23 | 154.40 | 155.70 | 154.40 | 155.70 | +12.378% | 9 | 622 | -49.910% |
| 2026-07-21 | 138.52 | 138.55 | 138.52 | 138.55 | -8.548% | 4 | 622 | -43.710% |
| 2026-07-17 | 151.60 | 151.60 | 151.50 | 151.50 | +6.018% | 3 | 622 | -48.521% |
| 2026-07-13 | 142.80 | 142.90 | 142.80 | 142.90 | +3.476% | 2 | 623 | -45.423% |
| 2026-07-09 | 141.30 | 141.30 | 138.10 | 138.10 | -4.429% | 4 | 619 | -43.526% |
| 2026-07-08 | 147.45 | 147.52 | 144.10 | 144.50 | -4.709% | 164 | 619 | -46.028% |
| 2026-07-02 | 151.65 | 151.65 | 151.64 | 151.64 | +4.220% | 2 | 619 | -48.569% |
| 2026-07-01 | 140.93 | 145.50 | 140.93 | 145.50 | +1.105% | 39 | 605 | -46.399% |
| 2026-06-30 | 144.11 | 144.11 | 143.91 | 143.91 | -10.593% | 2 | 605 | -45.806% |
| 2026-06-29 | 160.81 | 160.96 | 160.81 | 160.96 | -1.662% | 2 | 605 | -51.547% |
| 2026-06-26 | 165.10 | 165.10 | 161.80 | 163.68 | -0.800% | 192 | 512 | -52.352% |
| 2026-06-25 | 165.00 | 165.00 | 165.00 | 165.00 | -2.941% | 1 | 511 | -52.733% |
| 2026-06-24 | 162.00 | 170.00 | 162.00 | 170.00 | +1.980% | 2 | 510 | -54.124% |
| 2026-06-23 | 166.90 | 169.49 | 163.60 | 166.70 | +8.677% | 24 | 506 | -53.215% |
| 2026-06-16 | 153.39 | 153.39 | 153.39 | 153.39 | -8.751% | 3 | 506 | -49.156% |
| 2026-06-12 | 169.20 | 169.20 | 168.10 | 168.10 | -6.403% | 3 | 506 | -53.605% |
| 2026-06-09 | 184.20 | 184.20 | 179.60 | 179.60 | +16.472% | 2 | 506 | -56.576% |
| 2026-06-02 | 155.60 | 156.20 | 154.10 | 154.20 | -1.971% | 85 | 426 | -49.423% |
| 2026-05-28 | 157.30 | 157.30 | 157.30 | 157.30 | -3.851% | 1 | 426 | -50.420% |
| 2026-05-27 | 163.60 | 163.60 | 163.60 | 163.60 | -0.668% | 2 | 426 | -52.329% |
| 2026-05-26 | 164.70 | 164.70 | 164.70 | 164.70 | -6.897% | 1 | 425 | -52.647% |
| 2026-05-21 | 176.90 | 176.90 | 176.90 | 176.90 | -5.097% | 1 | 424 | -55.913% |
| 2026-05-19 | 186.40 | 186.40 | 186.40 | 186.40 | -0.693% | 10 | 421 | -58.160% |
| 2026-05-12 | 195.79 | 195.87 | 187.30 | 187.70 | +0.428% | 14 | 421 | -58.450% |
| 2026-05-11 | 185.60 | 187.30 | 184.90 | 186.90 | -3.486% | 38 | 384 | -58.272% |
| 2026-05-07 | 194.02 | 194.04 | 193.64 | 193.65 | -8.136% | 12 | 384 | -59.726% |
| 2026-04-30 | 210.80 | 210.80 | 210.80 | 210.80 | -4.564% | 1 | 384 | -63.003% |
| 2026-04-24 | 221.75 | 221.75 | 218.59 | 220.88 | -3.165% | 46 | 383 | -64.691% |
| 2026-04-23 | 228.10 | 228.10 | 228.10 | 228.10 | +2.008% | 1 | 404 | -65.809% |
| 2026-04-21 | 223.75 | 223.75 | 223.61 | 223.61 | -10.377% | 16 | 404 | -65.122% |
| 2026-04-14 | 249.90 | 249.90 | 249.50 | 249.50 | -10.445% | 2 | 412 | -68.741% |
| 2026-04-10 | 278.60 | 278.60 | 278.60 | 278.60 | -34.090% | 1 | 414 | -72.006% |
| 2026-03-30 | 421.20 | 422.70 | 421.20 | 422.70 | +3.037% | 2 | 414 | -81.550% |
| 2026-03-27 | 409.99 | 410.24 | 409.99 | 410.24 | +28.562% | 30 | 412 | -80.989% |
| 2026-03-17 | 321.30 | 321.80 | 319.10 | 319.10 | -2.177% | 18 | 393 | -75.559% |
| 2026-03-16 | 327.80 | 327.80 | 326.20 | 326.20 | -2.714% | 20 | 388 | -76.091% |
| 2026-03-06 | 335.30 | 335.30 | 335.30 | 335.30 | +13.162% | 1 | 378 | -76.740% |
| 2026-03-05 | 296.50 | 296.50 | 296.30 | 296.30 | -1.266% | 30 | 378 | -73.679% |
| 2026-02-23 | 299.29 | 300.10 | 299.29 | 300.10 | +5.695% | 9 | 348 | -74.012% |
| 2026-02-20 | 283.93 | 283.93 | 283.93 | 283.93 | -5.199% | 1 | 340 | -72.532% |
| 2026-02-12 | 299.50 | 299.50 | 299.50 | 299.50 | +12.303% | 1 | 339 | -73.960% |
| 2026-02-10 | 266.69 | 266.69 | 266.69 | 266.69 | +0.109% | 8 | 339 | -70.756% |
| 2026-02-09 | 267.00 | 267.00 | 266.40 | 266.40 | -11.111% | 4 | 339 | -70.724% |
| 2026-02-05 | 299.50 | 299.70 | 299.50 | 299.70 | +15.048% | 2 | 335 | -73.977% |
| 2026-02-02 | 260.30 | 260.60 | 260.30 | 260.50 | -2.104% | 4 | 333 | -70.061% |
| 2026-01-23 | 266.10 | 266.10 | 266.10 | 266.10 | +0.377% | 1 | 330 | -70.691% |
| 2026-01-22 | 264.00 | 265.10 | 264.00 | 265.10 | -10.666% | 2 | 330 | -70.581% |
| 2026-01-20 | 296.58 | 296.75 | 296.58 | 296.75 | +8.700% | 4 | 328 | -73.719% |
| 2026-01-06 | 273.00 | 273.00 | 273.00 | 273.00 | +0.059% | 3 | 328 | -71.432% |
| 2025-12-29 | 272.92 | 272.92 | 272.84 | 272.84 | -9.745% | 2 | 325 | -71.415% |
| 2025-12-08 | 301.00 | 302.30 | 300.40 | 302.30 | -0.395% | 40 | 326 | -74.201% |
| 2025-12-03 | 303.50 | 303.50 | 303.50 | 303.50 | -18.705% | 1 | 286 | -74.303% |
| 2025-11-21 | 392.80 | 393.83 | 371.71 | 373.33 | +18.405% | 8 | 420 | -79.110% |
| 2025-11-12 | 315.30 | 315.30 | 315.30 | 315.30 | +0.191% | 1 | 112 | -75.265% |
| 2025-11-10 | 314.70 | 314.70 | 314.70 | 314.70 | -0.600% | 1 | 111 | -75.218% |
| 2025-11-03 | 316.60 | 316.60 | 316.60 | 316.60 | +1.118% | 2 | 109 | -75.366% |
| 2025-10-31 | 313.10 | 313.10 | 313.10 | 313.10 | -0.886% | 2 | 109 | -75.091% |
| 2025-10-30 | 315.90 | 315.90 | 315.90 | 315.90 | -16.006% | 1 | 107 | -75.312% |
| 2025-10-10 | 375.50 | 376.10 | 375.50 | 376.10 | +10.934% | 7 | 106 | -79.263% |
| 2025-09-05 | 339.47 | 339.47 | 339.03 | 339.03 | -3.438% | 4 | 99 | -76.996% |
| 2025-08-27 | 351.10 | 351.10 | 351.10 | 351.10 | -7.361% | 3 | 97 | -77.787% |
| 2025-07-30 | 368.40 | 379.00 | 367.00 | 379.00 | +2.919% | 10 | 95 | -79.422% |
| 2025-07-29 | 368.25 | 368.25 | 368.25 | 368.25 | -16.667% | 2 | 86 | -78.821% |
| 2025-06-27 | 441.41 | 441.90 | 441.41 | 441.90 | -1.114% | 74 | 85 | -82.351% |
| 2025-06-26 | 446.95 | 446.99 | 446.88 | 446.88 | 0.000% | 22 | 11 | -82.548% |