SPX270617P06175000
SPX Jun 17 2027 6175.00 Put
optionOPRA
EODOct 27, 2026
81.18USD+6.535%(+4.98)70Vol659OI
SPX270617P06175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 81.39 | 82.05 | 81.17 | 81.18 | +6.535% | 70 | 694 | 0.000% |
| 2026-10-21 | 79.80 | 79.80 | 75.90 | 76.20 | -2.082% | 5 | 693 | +6.535% |
| 2026-10-15 | 78.57 | 78.67 | 77.82 | 77.82 | +5.447% | 8 | 622 | +4.318% |
| 2026-10-09 | 73.80 | 73.80 | 73.80 | 73.80 | -4.206% | 2 | 622 | +10.000% |
| 2026-10-08 | 75.99 | 77.27 | 75.99 | 77.04 | -0.336% | 68 | 610 | +5.374% |
| 2026-10-05 | 77.20 | 77.30 | 77.20 | 77.30 | -5.037% | 11 | 614 | +5.019% |
| 2026-10-02 | 82.20 | 82.20 | 81.40 | 81.40 | -3.669% | 60 | 567 | -0.270% |
| 2026-09-29 | 84.70 | 84.70 | 84.50 | 84.50 | +1.441% | 2 | 566 | -3.929% |
| 2026-09-28 | 83.30 | 83.30 | 83.30 | 83.30 | +4.321% | 1 | 565 | -2.545% |
| 2026-09-22 | 80.90 | 80.90 | 79.78 | 79.85 | -1.940% | 16 | 570 | +1.666% |
| 2026-09-21 | 81.43 | 81.45 | 81.05 | 81.43 | -10.300% | 120 | 570 | -0.307% |
| 2026-09-17 | 90.94 | 90.94 | 90.78 | 90.78 | -6.219% | 4 | 570 | -10.575% |
| 2026-09-16 | 95.20 | 96.80 | 95.00 | 96.80 | +2.662% | 6 | 570 | -16.136% |
| 2026-09-14 | 95.97 | 95.97 | 94.29 | 94.29 | +0.149% | 4 | 573 | -13.904% |
| 2026-09-11 | 93.74 | 94.15 | 93.74 | 94.15 | +1.074% | 2 | 573 | -13.776% |
| 2026-09-08 | 92.99 | 93.15 | 92.99 | 93.15 | +4.663% | 3 | 422 | -12.850% |
| 2026-09-04 | 89.00 | 89.00 | 89.00 | 89.00 | -8.905% | 1 | 421 | -8.787% |
| 2026-08-28 | 97.70 | 97.70 | 97.70 | 97.70 | -0.102% | 1 | 337 | -16.909% |
| 2026-08-27 | 97.80 | 97.80 | 97.80 | 97.80 | -12.989% | 1 | 336 | -16.994% |
| 2026-08-20 | 112.40 | 112.40 | 112.40 | 112.40 | +3.404% | 11 | 294 | -27.776% |
| 2026-08-19 | 108.70 | 108.70 | 108.70 | 108.70 | -5.396% | 1 | 294 | -25.317% |
| 2026-08-18 | 115.00 | 115.00 | 114.90 | 114.90 | +2.224% | 4 | 296 | -29.347% |
| 2026-08-11 | 112.40 | 112.40 | 112.40 | 112.40 | +1.885% | 1 | 296 | -27.776% |
| 2026-08-10 | 110.29 | 110.32 | 110.29 | 110.32 | -1.058% | 2 | 297 | -26.414% |
| 2026-08-07 | 112.10 | 112.10 | 110.80 | 111.50 | -0.624% | 29 | 297 | -27.193% |
| 2026-08-06 | 111.84 | 112.20 | 110.81 | 112.20 | -1.006% | 13 | 303 | -27.647% |
| 2026-08-05 | 112.47 | 113.42 | 112.03 | 113.34 | -0.229% | 12 | 304 | -28.375% |
| 2026-08-04 | 113.15 | 113.64 | 112.94 | 113.60 | -14.199% | 194 | 277 | -28.539% |
| 2026-07-31 | 131.40 | 132.40 | 131.40 | 132.40 | -8.119% | 3 | 279 | -38.686% |
| 2026-07-30 | 152.86 | 152.86 | 144.10 | 144.10 | -11.758% | 14 | 270 | -43.664% |
| 2026-07-29 | 163.30 | 163.30 | 163.30 | 163.30 | +3.335% | 1 | 270 | -50.288% |
| 2026-07-23 | 157.00 | 158.80 | 156.50 | 158.03 | +10.372% | 13 | 259 | -48.630% |
| 2026-07-22 | 143.09 | 143.18 | 143.09 | 143.18 | +0.795% | 4 | 257 | -43.302% |
| 2026-07-21 | 141.00 | 142.09 | 141.00 | 142.05 | -0.035% | 104 | 294 | -42.851% |
| 2026-07-14 | 142.10 | 142.10 | 142.10 | 142.10 | +3.308% | 23 | 294 | -42.871% |
| 2026-07-10 | 137.59 | 137.59 | 137.55 | 137.55 | -2.654% | 4 | 295 | -40.981% |
| 2026-07-09 | 143.16 | 143.19 | 141.00 | 141.30 | -3.484% | 210 | 267 | -42.548% |
| 2026-07-08 | 147.20 | 147.30 | 146.40 | 146.40 | +2.249% | 3 | 268 | -44.549% |
| 2026-07-07 | 143.18 | 143.18 | 143.18 | 143.18 | -0.230% | 4 | 266 | -43.302% |
| 2026-07-06 | 143.65 | 143.65 | 143.45 | 143.51 | -3.775% | 8 | 270 | -43.433% |
| 2026-06-30 | 148.96 | 149.14 | 148.96 | 149.14 | -9.337% | 4 | 272 | -45.568% |
| 2026-06-26 | 164.10 | 167.40 | 164.10 | 164.50 | -1.732% | 59 | 270 | -50.650% |
| 2026-06-25 | 166.80 | 169.10 | 166.80 | 167.40 | +1.393% | 3 | 269 | -51.505% |
| 2026-06-24 | 165.10 | 165.10 | 165.10 | 165.10 | -2.825% | 1 | 268 | -50.830% |
| 2026-06-23 | 172.75 | 172.75 | 166.00 | 169.90 | +6.896% | 7 | 265 | -52.219% |
| 2026-06-22 | 158.54 | 159.40 | 158.54 | 158.94 | +1.950% | 106 | 165 | -48.924% |
| 2026-06-18 | 157.20 | 157.20 | 155.90 | 155.90 | +2.029% | 3 | 165 | -47.928% |
| 2026-06-15 | 152.80 | 152.80 | 152.20 | 152.80 | -13.379% | 3 | 170 | -46.872% |
| 2026-06-11 | 176.40 | 176.40 | 176.40 | 176.40 | +0.570% | 1 | 170 | -53.980% |
| 2026-06-08 | 175.40 | 175.40 | 175.40 | 175.40 | +11.443% | 1 | 169 | -53.717% |
| 2026-06-02 | 158.60 | 159.10 | 157.39 | 157.39 | -1.385% | 38 | 145 | -48.421% |
| 2026-05-28 | 160.30 | 160.30 | 159.60 | 159.60 | -4.716% | 6 | 139 | -49.135% |
| 2026-05-26 | 167.50 | 167.50 | 167.50 | 167.50 | -9.066% | 1 | 139 | -51.534% |
| 2026-05-14 | 184.20 | 184.20 | 184.20 | 184.20 | -4.475% | 3 | 136 | -55.928% |
| 2026-05-08 | 192.85 | 192.85 | 192.83 | 192.83 | -2.379% | 8 | 136 | -57.901% |
| 2026-05-07 | 197.53 | 197.53 | 197.53 | 197.53 | -9.411% | 10 | 136 | -58.902% |
| 2026-05-04 | 218.05 | 218.05 | 218.05 | 218.05 | +2.757% | 1 | 136 | -62.770% |
| 2026-05-01 | 212.20 | 212.20 | 212.20 | 212.20 | -1.164% | 1 | 136 | -61.744% |
| 2026-04-30 | 214.70 | 214.70 | 214.70 | 214.70 | -4.916% | 2 | 136 | -62.189% |
| 2026-04-24 | 225.84 | 225.84 | 225.80 | 225.80 | -0.878% | 8 | 134 | -64.048% |
| 2026-04-21 | 227.70 | 227.85 | 227.70 | 227.80 | -1.017% | 16 | 146 | -64.363% |
| 2026-04-17 | 230.14 | 230.14 | 230.14 | 230.14 | -4.308% | 1 | 146 | -64.726% |
| 2026-04-16 | 250.50 | 250.50 | 240.50 | 240.50 | -9.790% | 2 | 148 | -66.245% |
| 2026-04-13 | 283.50 | 283.50 | 265.40 | 266.60 | -6.390% | 26 | 147 | -69.550% |
| 2026-04-10 | 281.10 | 284.80 | 281.10 | 284.80 | -21.872% | 2 | 145 | -71.496% |
| 2026-04-02 | 364.53 | 364.53 | 364.53 | 364.53 | -10.895% | 1 | 144 | -77.730% |
| 2026-03-31 | 409.00 | 409.10 | 409.00 | 409.10 | -4.971% | 3 | 144 | -80.156% |
| 2026-03-30 | 431.10 | 431.10 | 430.50 | 430.50 | +9.984% | 2 | 143 | -81.143% |
| 2026-03-26 | 387.97 | 391.42 | 387.97 | 391.42 | +5.447% | 2 | 142 | -79.260% |
| 2026-03-19 | 371.20 | 371.20 | 371.20 | 371.20 | +14.040% | 1 | 141 | -78.130% |
| 2026-03-17 | 327.80 | 327.80 | 325.50 | 325.50 | -1.513% | 4 | 141 | -75.060% |
| 2026-03-16 | 330.50 | 330.50 | 330.50 | 330.50 | +4.622% | 1 | 139 | -75.437% |
| 2026-03-05 | 315.90 | 315.90 | 315.90 | 315.90 | +2.399% | 1 | 139 | -74.302% |
| 2026-03-03 | 308.50 | 308.50 | 308.50 | 308.50 | +6.456% | 1 | 138 | -73.686% |
| 2026-03-02 | 289.79 | 289.79 | 289.79 | 289.79 | -0.723% | 1 | 137 | -71.987% |
| 2026-02-26 | 291.90 | 291.90 | 291.90 | 291.90 | -4.106% | 1 | 136 | -72.189% |
| 2026-02-23 | 304.40 | 304.40 | 304.40 | 304.40 | +0.250% | 1 | 135 | -73.331% |
| 2026-02-19 | 303.64 | 303.64 | 303.64 | 303.64 | +1.552% | 1 | 134 | -73.264% |
| 2026-02-17 | 299.00 | 299.00 | 299.00 | 299.00 | +10.291% | 1 | 134 | -72.849% |
| 2026-02-09 | 271.10 | 271.10 | 271.10 | 271.10 | -9.452% | 1 | 133 | -70.055% |
| 2026-02-05 | 299.40 | 299.40 | 299.40 | 299.40 | +12.413% | 1 | 132 | -72.886% |
| 2026-02-02 | 266.34 | 266.34 | 266.34 | 266.34 | -0.333% | 1 | 131 | -69.520% |
| 2026-01-28 | 267.23 | 267.23 | 267.23 | 267.23 | -4.744% | 1 | 130 | -69.622% |
| 2026-01-05 | 280.53 | 280.54 | 280.53 | 280.54 | -1.998% | 2 | 129 | -71.063% |
| 2026-01-02 | 286.26 | 286.26 | 286.26 | 286.26 | -6.175% | 1 | 129 | -71.641% |
| 2025-12-09 | 305.72 | 305.72 | 305.10 | 305.10 | -0.716% | 2 | 128 | -73.392% |
| 2025-12-03 | 306.60 | 307.80 | 306.10 | 307.30 | -1.094% | 6 | 128 | -73.583% |
| 2025-12-01 | 310.70 | 310.70 | 310.70 | 310.70 | -8.671% | 1 | 122 | -73.872% |
| 2025-11-13 | 340.20 | 340.20 | 340.20 | 340.20 | +5.816% | 1 | 121 | -76.138% |
| 2025-11-11 | 321.50 | 321.50 | 321.50 | 321.50 | -8.054% | 1 | 120 | -74.750% |
| 2025-11-06 | 329.39 | 349.92 | 329.39 | 349.66 | +3.542% | 38 | 119 | -76.783% |
| 2025-11-04 | 337.70 | 337.70 | 337.70 | 337.70 | +4.681% | 2 | 100 | -75.961% |
| 2025-11-03 | 322.60 | 322.60 | 322.60 | 322.60 | -15.550% | 1 | 97 | -74.836% |
| 2025-10-10 | 381.70 | 382.30 | 381.70 | 382.00 | +18.866% | 12 | 97 | -78.749% |
| 2025-09-22 | 321.49 | 321.86 | 316.14 | 321.37 | -2.364% | 62 | 85 | -74.739% |
| 2025-09-18 | 329.23 | 329.23 | 329.15 | 329.15 | -1.461% | 2 | 54 | -75.336% |
| 2025-09-17 | 333.57 | 334.03 | 333.57 | 334.03 | -0.654% | 2 | 53 | -75.697% |
| 2025-09-16 | 335.96 | 336.23 | 335.90 | 336.23 | +1.338% | 22 | 52 | -75.856% |
| 2025-09-15 | 329.92 | 332.31 | 329.92 | 331.79 | -3.389% | 64 | 46 | -75.533% |
| 2025-09-10 | 343.43 | 343.43 | 343.43 | 343.43 | -0.308% | 2 | 14 | -76.362% |
| 2025-09-05 | 345.08 | 345.08 | 344.49 | 344.49 | -4.779% | 4 | 13 | -76.435% |
| 2025-08-29 | 361.23 | 361.78 | 361.23 | 361.78 | -0.561% | 2 | 10 | -77.561% |
| 2025-08-13 | 359.40 | 363.82 | 359.40 | 363.82 | -4.182% | 4 | 10 | -77.687% |
| 2025-08-08 | 379.16 | 379.70 | 379.16 | 379.70 | +0.957% | 2 | 8 | -78.620% |
| 2025-07-25 | 376.10 | 376.10 | 376.10 | 376.10 | -25.789% | 5 | 7 | -78.415% |
| 2025-06-23 | 506.80 | 506.80 | 506.80 | 506.80 | 0.000% | 2 | 2 | -83.982% |