SPX270617P06225000
SPX Jun 17 2027 6225.00 Put
optionOPRA
EODOct 28, 2026
83.43USD-3.169%(-2.73)2Vol326OI
SPX270617P06225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.36 | 83.43 | 83.36 | 83.43 | -3.169% | 2 | 325 | 0.000% |
| 2026-10-26 | 86.23 | 86.23 | 86.16 | 86.16 | +8.514% | 4 | 327 | -3.169% |
| 2026-10-21 | 79.10 | 79.40 | 79.00 | 79.40 | -3.206% | 4 | 326 | +5.076% |
| 2026-10-20 | 82.00 | 82.03 | 82.00 | 82.03 | +7.019% | 4 | 328 | +1.707% |
| 2026-10-13 | 76.65 | 76.65 | 76.65 | 76.65 | -0.841% | 10 | 328 | +8.845% |
| 2026-10-09 | 77.10 | 77.40 | 77.10 | 77.30 | -2.239% | 31 | 306 | +7.930% |
| 2026-10-08 | 79.12 | 79.12 | 79.07 | 79.07 | -1.163% | 4 | 307 | +5.514% |
| 2026-10-05 | 80.00 | 80.00 | 80.00 | 80.00 | -5.771% | 2 | 309 | +4.288% |
| 2026-10-02 | 84.90 | 84.90 | 84.90 | 84.90 | +0.142% | 1 | 308 | -1.731% |
| 2026-09-30 | 84.78 | 84.78 | 84.78 | 84.78 | -3.768% | 2 | 308 | -1.592% |
| 2026-09-29 | 88.10 | 88.10 | 88.10 | 88.10 | +4.137% | 1 | 307 | -5.301% |
| 2026-09-21 | 85.40 | 85.40 | 84.52 | 84.60 | -16.238% | 14 | 305 | -1.383% |
| 2026-09-16 | 97.96 | 101.00 | 97.96 | 101.00 | +1.030% | 4 | 307 | -17.396% |
| 2026-09-14 | 99.97 | 99.97 | 99.97 | 99.97 | -6.008% | 1 | 307 | -16.545% |
| 2026-09-10 | 104.38 | 106.36 | 104.38 | 106.36 | +13.888% | 5 | 307 | -21.559% |
| 2026-09-08 | 93.29 | 93.39 | 93.29 | 93.39 | -10.477% | 4 | 307 | -10.665% |
| 2026-09-01 | 104.68 | 104.68 | 103.41 | 104.32 | +1.301% | 4 | 308 | -20.025% |
| 2026-08-31 | 102.79 | 102.98 | 102.79 | 102.98 | +1.159% | 73 | 371 | -18.984% |
| 2026-08-27 | 102.80 | 102.80 | 101.80 | 101.80 | -8.732% | 4 | 369 | -18.045% |
| 2026-08-25 | 111.55 | 111.55 | 111.54 | 111.54 | -6.111% | 4 | 370 | -25.202% |
| 2026-08-18 | 119.42 | 119.42 | 118.80 | 118.80 | +6.452% | 2 | 369 | -29.773% |
| 2026-08-14 | 111.60 | 111.60 | 111.60 | 111.60 | -0.826% | 1 | 369 | -25.242% |
| 2026-08-13 | 112.45 | 112.53 | 112.45 | 112.53 | -3.837% | 2 | 368 | -25.860% |
| 2026-08-11 | 117.12 | 117.12 | 117.02 | 117.02 | +1.801% | 4 | 366 | -28.704% |
| 2026-08-10 | 114.97 | 114.97 | 114.95 | 114.95 | -0.130% | 2 | 366 | -27.421% |
| 2026-08-07 | 115.18 | 116.60 | 115.00 | 115.10 | -1.472% | 35 | 376 | -27.515% |
| 2026-08-06 | 116.15 | 116.88 | 116.11 | 116.82 | -0.324% | 8 | 376 | -28.582% |
| 2026-08-05 | 116.45 | 117.20 | 115.67 | 117.20 | -8.294% | 6 | 372 | -28.814% |
| 2026-08-03 | 127.80 | 127.80 | 127.80 | 127.80 | -13.297% | 3 | 375 | -34.718% |
| 2026-07-30 | 152.20 | 152.70 | 147.30 | 147.40 | -1.385% | 21 | 365 | -43.399% |
| 2026-07-28 | 149.50 | 149.50 | 149.47 | 149.47 | -2.435% | 2 | 366 | -44.183% |
| 2026-07-27 | 156.10 | 158.60 | 153.10 | 153.20 | -1.371% | 15 | 367 | -45.542% |
| 2026-07-24 | 154.60 | 155.33 | 154.60 | 155.33 | -5.918% | 4 | 369 | -46.289% |
| 2026-07-23 | 163.60 | 165.10 | 162.50 | 165.10 | +12.596% | 9 | 369 | -49.467% |
| 2026-07-22 | 146.76 | 146.76 | 146.31 | 146.63 | -8.299% | 10 | 371 | -43.102% |
| 2026-07-17 | 154.90 | 159.90 | 154.90 | 159.90 | +6.175% | 3 | 371 | -47.824% |
| 2026-07-16 | 152.10 | 152.70 | 150.60 | 150.60 | +5.168% | 60 | 342 | -44.602% |
| 2026-07-15 | 143.20 | 143.20 | 143.20 | 143.20 | -2.585% | 1 | 341 | -41.739% |
| 2026-07-14 | 146.50 | 147.00 | 146.50 | 147.00 | +2.941% | 14 | 332 | -43.245% |
| 2026-07-10 | 144.82 | 144.82 | 142.79 | 142.80 | -3.055% | 108 | 249 | -41.576% |
| 2026-07-09 | 147.20 | 147.30 | 147.20 | 147.30 | -3.851% | 2 | 249 | -43.360% |
| 2026-07-07 | 153.26 | 153.47 | 149.32 | 153.20 | +4.573% | 11 | 244 | -45.542% |
| 2026-07-06 | 146.50 | 146.50 | 146.50 | 146.50 | -7.220% | 1 | 243 | -43.051% |
| 2026-07-02 | 157.90 | 157.90 | 157.90 | 157.90 | +2.399% | 3 | 239 | -47.163% |
| 2026-07-01 | 154.20 | 154.20 | 154.20 | 154.20 | -13.273% | 1 | 239 | -45.895% |
| 2026-06-23 | 181.59 | 181.59 | 177.80 | 177.80 | +7.745% | 6 | 237 | -53.076% |
| 2026-06-22 | 167.10 | 167.10 | 164.10 | 165.02 | +0.622% | 30 | 235 | -49.442% |
| 2026-06-17 | 164.00 | 164.00 | 164.00 | 164.00 | +2.821% | 1 | 234 | -49.128% |
| 2026-06-15 | 159.50 | 159.50 | 159.50 | 159.50 | -22.081% | 1 | 235 | -47.693% |
| 2026-06-10 | 200.70 | 204.70 | 200.70 | 204.70 | +10.410% | 5 | 234 | -59.243% |
| 2026-06-08 | 185.40 | 185.40 | 185.40 | 185.40 | +13.187% | 1 | 233 | -55.000% |
| 2026-06-02 | 164.80 | 164.80 | 163.80 | 163.80 | -4.834% | 13 | 230 | -49.066% |
| 2026-05-26 | 172.43 | 172.43 | 172.12 | 172.12 | -11.643% | 2 | 230 | -51.528% |
| 2026-05-19 | 194.90 | 194.90 | 194.80 | 194.80 | +2.043% | 2 | 230 | -57.171% |
| 2026-05-14 | 190.90 | 190.90 | 190.90 | 190.90 | -7.424% | 1 | 229 | -56.296% |
| 2026-05-12 | 206.17 | 206.21 | 206.17 | 206.21 | +5.370% | 4 | 229 | -59.541% |
| 2026-05-11 | 195.30 | 195.80 | 195.30 | 195.70 | -0.861% | 4 | 227 | -57.368% |
| 2026-05-08 | 201.91 | 202.04 | 197.26 | 197.40 | -3.613% | 24 | 227 | -57.736% |
| 2026-05-07 | 207.21 | 207.32 | 204.80 | 204.80 | -0.370% | 44 | 217 | -59.263% |
| 2026-05-06 | 205.72 | 205.72 | 205.56 | 205.56 | -2.790% | 4 | 215 | -59.413% |
| 2026-05-01 | 213.59 | 213.59 | 211.46 | 211.46 | -3.487% | 4 | 217 | -60.546% |
| 2026-04-30 | 219.10 | 219.10 | 219.10 | 219.10 | -7.019% | 1 | 217 | -61.921% |
| 2026-04-29 | 235.64 | 235.64 | 235.64 | 235.64 | -0.490% | 1 | 217 | -64.594% |
| 2026-04-22 | 236.80 | 236.80 | 236.80 | 236.80 | -8.586% | 1 | 218 | -64.768% |
| 2026-04-15 | 259.05 | 259.05 | 259.04 | 259.04 | -1.827% | 2 | 218 | -67.793% |
| 2026-04-14 | 263.89 | 263.89 | 263.86 | 263.86 | -9.884% | 6 | 219 | -68.381% |
| 2026-04-09 | 307.75 | 307.94 | 292.80 | 292.80 | -17.764% | 7 | 223 | -71.506% |
| 2026-04-06 | 356.38 | 356.38 | 356.05 | 356.05 | -4.383% | 6 | 219 | -76.568% |
| 2026-04-02 | 372.37 | 372.37 | 372.37 | 372.37 | +0.804% | 2 | 239 | -77.595% |
| 2026-04-01 | 369.40 | 369.40 | 369.40 | 369.40 | -21.304% | 23 | 239 | -77.415% |
| 2026-03-30 | 443.70 | 470.50 | 443.70 | 469.40 | +15.530% | 30 | 216 | -82.226% |
| 2026-03-26 | 406.30 | 406.30 | 406.30 | 406.30 | +10.291% | 1 | 187 | -79.466% |
| 2026-03-25 | 373.29 | 373.29 | 368.39 | 368.39 | -4.090% | 6 | 187 | -77.353% |
| 2026-03-19 | 384.00 | 384.10 | 384.00 | 384.10 | +15.937% | 22 | 190 | -78.279% |
| 2026-03-17 | 331.30 | 331.30 | 331.30 | 331.30 | -6.254% | 1 | 171 | -74.817% |
| 2026-03-06 | 353.40 | 353.40 | 353.40 | 353.40 | +10.784% | 1 | 170 | -76.392% |
| 2026-03-05 | 327.70 | 327.70 | 319.00 | 319.00 | +6.618% | 3 | 170 | -73.846% |
| 2026-02-24 | 297.70 | 299.20 | 297.70 | 299.20 | +6.401% | 7 | 167 | -72.116% |
| 2026-02-09 | 281.20 | 281.20 | 281.20 | 281.20 | +2.292% | 5 | 161 | -70.331% |
| 2026-02-02 | 274.90 | 274.90 | 274.90 | 274.90 | -9.064% | 1 | 156 | -69.651% |
| 2026-01-29 | 302.30 | 302.30 | 302.30 | 302.30 | +8.312% | 1 | 155 | -72.402% |
| 2026-01-23 | 279.26 | 279.40 | 279.10 | 279.10 | -0.641% | 73 | 154 | -70.107% |
| 2026-01-22 | 280.90 | 280.90 | 280.90 | 280.90 | -2.472% | 1 | 118 | -70.299% |
| 2025-12-29 | 288.04 | 288.04 | 288.02 | 288.02 | -18.454% | 2 | 117 | -71.033% |
| 2025-11-14 | 348.50 | 353.20 | 348.50 | 353.20 | +5.799% | 6 | 118 | -76.379% |
| 2025-11-11 | 333.81 | 333.84 | 333.81 | 333.84 | -6.233% | 4 | 110 | -75.009% |
| 2025-11-06 | 345.08 | 356.54 | 345.08 | 356.03 | +2.730% | 20 | 110 | -76.567% |
| 2025-10-23 | 346.65 | 346.65 | 346.57 | 346.57 | -12.194% | 2 | 100 | -75.927% |
| 2025-10-10 | 394.30 | 394.80 | 394.10 | 394.70 | +16.403% | 30 | 99 | -78.862% |
| 2025-09-23 | 339.08 | 339.08 | 339.08 | 339.08 | +2.123% | 2 | 71 | -75.395% |
| 2025-09-22 | 332.41 | 332.53 | 332.01 | 332.03 | -3.516% | 104 | 69 | -74.873% |
| 2025-09-15 | 343.28 | 344.13 | 343.27 | 344.13 | -0.713% | 22 | 17 | -75.756% |
| 2025-09-11 | 346.60 | 346.60 | 346.60 | 346.60 | -16.603% | 1 | 16 | -75.929% |
| 2025-08-06 | 415.60 | 415.60 | 415.60 | 415.60 | -6.981% | 1 | 15 | -79.925% |
| 2025-08-01 | 446.79 | 446.79 | 446.79 | 446.79 | +14.827% | 10 | 16 | -81.327% |
| 2025-07-25 | 389.10 | 389.10 | 389.10 | 389.10 | -10.410% | 5 | 6 | -78.558% |
| 2025-07-16 | 434.31 | 434.31 | 434.31 | 434.31 | 0.000% | 1 | 1 | -80.790% |