SPX270617P06250000
SPX Jun 17 2027 6250.00 Put
optionOPRA
EODOct 28, 2026
84.44USD-2.235%(-1.93)2Vol1,565OI
SPX270617P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 84.44 | 84.44 | 84.44 | 84.44 | -2.235% | 2 | 1,565 | 0.000% |
| 2026-10-27 | 89.39 | 89.39 | 86.37 | 86.37 | -1.393% | 3 | 1,563 | -2.235% |
| 2026-10-22 | 87.64 | 87.64 | 87.59 | 87.59 | +8.834% | 2 | 1,562 | -3.596% |
| 2026-10-21 | 84.30 | 84.90 | 80.47 | 80.48 | -3.767% | 206 | 1,507 | +4.920% |
| 2026-10-20 | 90.43 | 91.32 | 83.47 | 83.63 | +0.565% | 15 | 1,502 | +0.969% |
| 2026-10-19 | 83.12 | 83.16 | 83.12 | 83.16 | -12.720% | 2 | 1,502 | +1.539% |
| 2026-10-16 | 92.00 | 95.28 | 91.60 | 95.28 | +23.468% | 13 | 1,495 | -11.377% |
| 2026-10-13 | 77.17 | 77.17 | 77.17 | 77.17 | -3.922% | 518 | 1,419 | +9.421% |
| 2026-10-09 | 80.38 | 80.38 | 80.32 | 80.32 | -3.877% | 2 | 1,419 | +5.129% |
| 2026-10-08 | 81.20 | 83.56 | 81.20 | 83.56 | +5.545% | 13 | 1,428 | +1.053% |
| 2026-10-07 | 78.98 | 79.17 | 78.98 | 79.17 | +1.383% | 52 | 1,428 | +6.657% |
| 2026-10-06 | 78.25 | 78.25 | 78.07 | 78.09 | -4.477% | 8 | 1,428 | +8.132% |
| 2026-10-05 | 82.41 | 82.75 | 81.75 | 81.75 | -4.942% | 7 | 1,432 | +3.291% |
| 2026-10-02 | 85.35 | 86.00 | 84.85 | 86.00 | -10.042% | 21 | 1,449 | -1.814% |
| 2026-10-01 | 94.10 | 95.60 | 94.10 | 95.60 | +5.752% | 13 | 1,436 | -11.674% |
| 2026-09-29 | 89.54 | 90.67 | 89.28 | 90.40 | +6.982% | 48 | 1,419 | -6.593% |
| 2026-09-25 | 84.50 | 84.50 | 84.50 | 84.50 | -4.949% | 1 | 1,419 | -0.071% |
| 2026-09-23 | 89.30 | 89.37 | 88.90 | 88.90 | +4.761% | 19 | 1,404 | -5.017% |
| 2026-09-22 | 85.84 | 85.98 | 84.83 | 84.86 | -17.048% | 12 | 1,401 | -0.495% |
| 2026-09-16 | 101.20 | 102.30 | 101.20 | 102.30 | +2.824% | 2 | 1,401 | -17.458% |
| 2026-09-14 | 99.46 | 99.53 | 99.46 | 99.49 | -1.309% | 86 | 1,351 | -15.127% |
| 2026-09-11 | 100.81 | 100.81 | 100.81 | 100.81 | -6.345% | 2 | 1,350 | -16.238% |
| 2026-09-10 | 107.66 | 107.66 | 107.64 | 107.64 | +6.154% | 2 | 1,350 | -21.553% |
| 2026-09-09 | 101.40 | 101.40 | 101.40 | 101.40 | +4.375% | 3 | 1,347 | -16.726% |
| 2026-09-08 | 97.15 | 97.15 | 97.15 | 97.15 | +3.549% | 30 | 1,347 | -13.083% |
| 2026-09-04 | 93.84 | 93.84 | 93.82 | 93.82 | +1.868% | 2 | 1,347 | -9.998% |
| 2026-09-03 | 92.11 | 92.11 | 92.10 | 92.10 | -11.527% | 4 | 1,347 | -8.317% |
| 2026-08-27 | 104.00 | 104.10 | 103.70 | 104.10 | -10.413% | 13 | 1,334 | -18.886% |
| 2026-08-19 | 116.20 | 116.20 | 116.20 | 116.20 | -1.858% | 1 | 1,334 | -27.332% |
| 2026-08-17 | 115.06 | 118.40 | 115.06 | 118.40 | +3.298% | 11 | 1,329 | -28.682% |
| 2026-08-14 | 113.20 | 115.20 | 112.77 | 114.62 | +0.898% | 93 | 1,328 | -26.330% |
| 2026-08-13 | 114.25 | 114.25 | 113.60 | 113.60 | -3.319% | 5 | 1,327 | -25.669% |
| 2026-08-11 | 117.55 | 117.55 | 117.50 | 117.50 | +0.393% | 2 | 1,326 | -28.136% |
| 2026-08-10 | 117.03 | 117.04 | 117.03 | 117.04 | -0.814% | 4 | 1,326 | -27.854% |
| 2026-08-07 | 117.74 | 118.80 | 117.40 | 118.00 | -0.102% | 22 | 1,344 | -28.441% |
| 2026-08-06 | 118.86 | 118.86 | 118.12 | 118.12 | -0.739% | 14 | 1,346 | -28.513% |
| 2026-08-05 | 117.73 | 119.00 | 117.73 | 119.00 | -8.602% | 4 | 1,344 | -29.042% |
| 2026-08-03 | 133.15 | 133.15 | 130.20 | 130.20 | -7.331% | 111 | 1,344 | -35.146% |
| 2026-07-31 | 152.82 | 152.82 | 140.50 | 140.50 | -8.050% | 11 | 1,344 | -39.900% |
| 2026-07-30 | 159.88 | 159.88 | 152.80 | 152.80 | -11.778% | 14 | 1,333 | -44.738% |
| 2026-07-29 | 173.20 | 173.20 | 173.20 | 173.20 | +10.883% | 1 | 1,332 | -51.247% |
| 2026-07-27 | 162.30 | 162.30 | 156.20 | 156.20 | -3.675% | 9 | 1,324 | -45.941% |
| 2026-07-24 | 162.31 | 162.31 | 162.16 | 162.16 | -3.061% | 4 | 1,324 | -47.928% |
| 2026-07-23 | 167.64 | 167.64 | 167.28 | 167.28 | +11.142% | 2 | 1,325 | -49.522% |
| 2026-07-22 | 152.00 | 152.11 | 150.51 | 150.51 | -4.262% | 18 | 1,325 | -43.897% |
| 2026-07-20 | 158.24 | 158.40 | 154.40 | 157.21 | -3.847% | 15 | 1,316 | -46.288% |
| 2026-07-17 | 157.90 | 163.80 | 157.90 | 163.50 | +8.927% | 12 | 1,321 | -48.355% |
| 2026-07-14 | 149.40 | 150.10 | 149.40 | 150.10 | +2.808% | 9 | 1,314 | -43.744% |
| 2026-07-10 | 146.00 | 146.00 | 146.00 | 146.00 | -2.079% | 1 | 1,314 | -42.164% |
| 2026-07-09 | 152.60 | 152.60 | 149.00 | 149.10 | -3.930% | 20 | 1,299 | -43.367% |
| 2026-07-08 | 159.91 | 159.91 | 155.20 | 155.20 | -0.129% | 7 | 1,295 | -45.593% |
| 2026-07-07 | 155.50 | 155.50 | 151.07 | 155.40 | +4.023% | 71 | 1,232 | -45.663% |
| 2026-07-06 | 149.68 | 149.68 | 149.39 | 149.39 | -4.482% | 6 | 1,226 | -43.477% |
| 2026-07-01 | 156.40 | 156.40 | 156.40 | 156.40 | +1.624% | 6 | 1,226 | -46.010% |
| 2026-06-30 | 154.30 | 154.30 | 153.90 | 153.90 | -5.490% | 2 | 1,225 | -45.133% |
| 2026-06-29 | 162.88 | 162.88 | 162.84 | 162.84 | -7.372% | 2 | 1,225 | -48.145% |
| 2026-06-26 | 178.20 | 178.20 | 174.40 | 175.80 | -0.622% | 19 | 1,211 | -51.968% |
| 2026-06-25 | 178.30 | 179.20 | 176.90 | 176.90 | -2.157% | 9 | 1,211 | -52.267% |
| 2026-06-24 | 182.00 | 182.20 | 180.80 | 180.80 | -0.110% | 9 | 1,206 | -53.296% |
| 2026-06-23 | 180.89 | 182.83 | 178.56 | 181.00 | +7.655% | 14 | 1,210 | -53.348% |
| 2026-06-22 | 170.40 | 170.40 | 168.13 | 168.13 | +1.161% | 9 | 1,213 | -49.777% |
| 2026-06-18 | 166.20 | 166.20 | 166.20 | 166.20 | +1.280% | 1 | 1,213 | -49.194% |
| 2026-06-16 | 165.34 | 165.34 | 164.10 | 164.10 | +2.243% | 5 | 1,210 | -48.544% |
| 2026-06-15 | 160.50 | 160.50 | 160.50 | 160.50 | -17.268% | 1 | 1,209 | -47.389% |
| 2026-06-10 | 194.00 | 194.00 | 194.00 | 194.00 | +7.598% | 50 | 1,174 | -56.474% |
| 2026-06-09 | 180.30 | 180.30 | 180.30 | 180.30 | -3.324% | 4 | 1,170 | -53.167% |
| 2026-06-08 | 186.50 | 186.50 | 186.50 | 186.50 | +10.355% | 2 | 1,170 | -54.724% |
| 2026-06-04 | 169.00 | 169.00 | 169.00 | 169.00 | -1.778% | 1 | 1,170 | -50.036% |
| 2026-06-03 | 172.06 | 172.06 | 172.06 | 172.06 | +3.092% | 1 | 1,170 | -50.924% |
| 2026-06-02 | 167.50 | 167.50 | 165.90 | 166.90 | -0.239% | 31 | 1,156 | -49.407% |
| 2026-06-01 | 167.30 | 167.30 | 167.30 | 167.30 | -0.830% | 2 | 1,154 | -49.528% |
| 2026-05-28 | 168.70 | 168.70 | 168.70 | 168.70 | -3.875% | 1 | 1,154 | -49.947% |
| 2026-05-27 | 175.02 | 175.50 | 174.97 | 175.50 | -0.903% | 5 | 1,156 | -51.886% |
| 2026-05-26 | 177.30 | 177.30 | 177.10 | 177.10 | -0.940% | 2 | 1,654 | -52.321% |
| 2026-05-22 | 178.78 | 178.78 | 178.78 | 178.78 | -8.318% | 500 | 1,357 | -52.769% |
| 2026-05-21 | 195.00 | 195.00 | 195.00 | 195.00 | +1.828% | 11 | 1,368 | -56.697% |
| 2026-05-20 | 191.40 | 191.50 | 191.40 | 191.50 | -4.536% | 67 | 1,414 | -55.906% |
| 2026-05-19 | 200.70 | 200.70 | 200.60 | 200.60 | +0.743% | 9 | 1,405 | -57.906% |
| 2026-05-15 | 199.68 | 199.68 | 199.12 | 199.12 | +2.533% | 2 | 1,405 | -57.593% |
| 2026-05-14 | 194.20 | 194.40 | 194.20 | 194.20 | -4.551% | 4 | 1,401 | -56.519% |
| 2026-05-12 | 205.94 | 210.73 | 202.08 | 203.46 | +0.688% | 24 | 1,401 | -58.498% |
| 2026-05-11 | 202.32 | 202.32 | 198.80 | 202.07 | -1.222% | 29 | 1,392 | -58.213% |
| 2026-05-08 | 204.57 | 204.57 | 204.57 | 204.57 | -1.979% | 4 | 1,392 | -58.723% |
| 2026-05-07 | 210.74 | 210.74 | 208.70 | 208.70 | +0.144% | 20 | 1,388 | -59.540% |
| 2026-05-06 | 208.40 | 208.40 | 208.40 | 208.40 | -12.374% | 2 | 1,388 | -59.482% |
| 2026-04-30 | 237.83 | 237.83 | 237.83 | 237.83 | -1.792% | 12 | 1,388 | -64.496% |
| 2026-04-29 | 242.07 | 242.17 | 242.07 | 242.17 | -0.169% | 2 | 1,376 | -65.132% |
| 2026-04-22 | 242.56 | 242.58 | 242.56 | 242.58 | -6.800% | 2 | 1,376 | -65.191% |
| 2026-04-15 | 263.81 | 263.89 | 258.79 | 260.28 | -3.134% | 6 | 1,376 | -67.558% |
| 2026-04-14 | 268.90 | 268.90 | 268.50 | 268.70 | -6.604% | 3 | 1,376 | -68.575% |
| 2026-04-13 | 287.70 | 287.70 | 287.70 | 287.70 | -3.327% | 2 | 1,376 | -70.650% |
| 2026-04-10 | 297.40 | 297.60 | 297.40 | 297.60 | -5.900% | 505 | 1,274 | -71.626% |
| 2026-04-08 | 314.78 | 316.49 | 311.16 | 316.26 | -17.477% | 8 | 869 | -73.300% |
| 2026-04-07 | 378.57 | 383.24 | 378.57 | 383.24 | +5.179% | 8 | 869 | -77.967% |
| 2026-04-06 | 360.72 | 364.41 | 360.51 | 364.37 | -8.907% | 12 | 869 | -76.826% |
| 2026-03-31 | 405.62 | 406.35 | 400.00 | 400.00 | -14.648% | 106 | 869 | -78.890% |
| 2026-03-30 | 450.00 | 470.46 | 450.00 | 468.65 | +20.059% | 9 | 863 | -81.982% |
| 2026-03-24 | 394.69 | 395.14 | 386.67 | 390.35 | +13.112% | 60 | 860 | -78.368% |
| 2026-03-17 | 342.90 | 345.10 | 342.90 | 345.10 | -7.581% | 13 | 800 | -75.532% |
| 2026-03-13 | 373.76 | 373.77 | 373.41 | 373.41 | +15.037% | 4 | 787 | -77.387% |
| 2026-03-05 | 331.10 | 332.70 | 324.60 | 324.60 | -0.123% | 7 | 587 | -73.986% |
| 2026-03-03 | 358.04 | 358.04 | 319.20 | 325.00 | +1.026% | 6 | 580 | -74.018% |
| 2026-02-23 | 321.70 | 321.70 | 321.70 | 321.70 | +12.798% | 1 | 576 | -73.752% |
| 2026-02-10 | 285.20 | 285.20 | 285.20 | 285.20 | -0.488% | 44 | 575 | -70.393% |
| 2026-02-09 | 286.60 | 286.60 | 286.60 | 286.60 | +3.056% | 66 | 550 | -70.537% |
| 2026-01-27 | 276.70 | 278.10 | 276.70 | 278.10 | -5.469% | 19 | 458 | -69.637% |
| 2026-01-08 | 294.19 | 294.19 | 294.19 | 294.19 | +0.475% | 50 | 439 | -71.297% |
| 2026-01-06 | 292.60 | 293.20 | 292.60 | 292.80 | +0.171% | 60 | 389 | -71.161% |
| 2025-12-23 | 292.30 | 292.30 | 292.30 | 292.30 | -14.337% | 2 | 345 | -71.112% |
| 2025-11-26 | 340.45 | 341.22 | 340.45 | 341.22 | +0.765% | 2 | 307 | -75.254% |
| 2025-11-11 | 339.86 | 339.90 | 338.63 | 338.63 | -6.762% | 14 | 214 | -75.064% |
| 2025-11-06 | 352.69 | 363.19 | 352.69 | 363.19 | +0.398% | 10 | 214 | -76.750% |
| 2025-10-22 | 361.85 | 361.85 | 361.75 | 361.75 | +5.038% | 2 | 207 | -76.658% |
| 2025-10-21 | 344.40 | 344.40 | 344.40 | 344.40 | -0.197% | 1 | 207 | -75.482% |
| 2025-10-20 | 345.26 | 345.35 | 345.07 | 345.08 | -5.229% | 10 | 206 | -75.530% |
| 2025-10-16 | 364.12 | 364.12 | 364.12 | 364.12 | -2.105% | 2 | 206 | -76.810% |
| 2025-10-13 | 371.95 | 371.95 | 371.95 | 371.95 | -7.360% | 1 | 204 | -77.298% |
| 2025-10-10 | 400.70 | 401.50 | 400.70 | 401.50 | +12.686% | 39 | 203 | -78.969% |
| 2025-09-25 | 358.20 | 358.20 | 356.30 | 356.30 | +5.477% | 30 | 164 | -76.301% |
| 2025-09-22 | 337.76 | 337.80 | 337.76 | 337.80 | -2.516% | 2 | 134 | -75.003% |
| 2025-09-18 | 346.74 | 346.74 | 346.52 | 346.52 | -0.305% | 2 | 134 | -75.632% |
| 2025-09-15 | 347.66 | 347.66 | 347.58 | 347.58 | -1.508% | 4 | 134 | -75.706% |
| 2025-09-11 | 352.90 | 352.90 | 352.90 | 352.90 | -2.530% | 1 | 136 | -76.073% |
| 2025-09-10 | 363.01 | 363.01 | 362.06 | 362.06 | -2.876% | 2 | 136 | -76.678% |
| 2025-08-27 | 372.78 | 372.78 | 372.78 | 372.78 | -2.191% | 2 | 137 | -77.349% |
| 2025-08-26 | 381.30 | 381.30 | 381.13 | 381.13 | -4.092% | 2 | 138 | -77.845% |
| 2025-08-11 | 396.76 | 397.39 | 396.76 | 397.39 | -6.079% | 2 | 138 | -78.751% |
| 2025-08-06 | 423.11 | 423.11 | 423.11 | 423.11 | -6.822% | 1 | 138 | -80.043% |
| 2025-08-01 | 454.09 | 454.09 | 454.09 | 454.09 | +14.872% | 120 | 139 | -81.405% |
| 2025-07-25 | 395.30 | 395.30 | 395.30 | 395.30 | -10.367% | 5 | 19 | -78.639% |
| 2025-07-16 | 442.19 | 442.19 | 440.17 | 441.02 | -4.427% | 5 | 15 | -80.853% |
| 2025-06-30 | 467.69 | 467.69 | 461.45 | 461.45 | -3.217% | 2 | 12 | -81.701% |
| 2025-06-26 | 478.87 | 478.87 | 476.47 | 476.79 | 0.000% | 22 | 11 | -82.290% |