SPX270617P06275000
SPX Jun 17 2027 6275.00 Put
optionOPRA
EODOct 27, 2026
88.80USD-4.701%(-4.38)2Vol3,375OI
SPX270617P06275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 88.76 | 88.80 | 88.76 | 88.80 | -4.701% | 2 | 3,375 | 0.000% |
| 2026-10-22 | 92.99 | 93.18 | 92.99 | 93.18 | +12.672% | 4 | 3,275 | -4.701% |
| 2026-10-21 | 86.70 | 86.70 | 82.40 | 82.70 | -8.029% | 5 | 3,279 | +7.376% |
| 2026-10-19 | 89.88 | 89.92 | 89.88 | 89.92 | -9.900% | 4 | 3,277 | -1.246% |
| 2026-10-16 | 94.30 | 99.80 | 92.80 | 99.80 | +23.975% | 84 | 3,212 | -11.022% |
| 2026-10-09 | 81.94 | 81.94 | 80.30 | 80.50 | +1.718% | 20 | 3,211 | +10.311% |
| 2026-10-06 | 80.03 | 80.03 | 79.14 | 79.14 | -9.863% | 3 | 3,211 | +12.206% |
| 2026-10-02 | 87.80 | 87.80 | 87.80 | 87.80 | +1.152% | 1 | 3,210 | +1.139% |
| 2026-09-25 | 86.07 | 86.80 | 86.07 | 86.80 | -1.094% | 15 | 3,177 | +2.304% |
| 2026-09-22 | 87.76 | 87.76 | 87.76 | 87.76 | -1.526% | 4 | 3,175 | +1.185% |
| 2026-09-21 | 89.12 | 89.12 | 89.12 | 89.12 | -13.037% | 1 | 3,175 | -0.359% |
| 2026-09-16 | 102.69 | 102.69 | 102.48 | 102.48 | -4.153% | 4 | 3,173 | -13.349% |
| 2026-09-15 | 108.10 | 108.10 | 106.89 | 106.92 | +5.558% | 15 | 3,182 | -16.947% |
| 2026-09-11 | 101.31 | 101.31 | 101.29 | 101.29 | -3.441% | 4 | 3,182 | -12.331% |
| 2026-09-09 | 104.90 | 104.90 | 104.90 | 104.90 | -4.113% | 1 | 3,192 | -15.348% |
| 2026-09-01 | 109.40 | 109.40 | 109.40 | 109.40 | +2.916% | 2 | 3,192 | -18.830% |
| 2026-08-27 | 107.20 | 107.20 | 106.30 | 106.30 | -8.591% | 18 | 3,177 | -16.463% |
| 2026-08-25 | 116.29 | 116.29 | 116.29 | 116.29 | -1.524% | 4 | 3,179 | -23.639% |
| 2026-08-24 | 118.34 | 118.39 | 117.61 | 118.09 | +1.635% | 12 | 3,183 | -24.803% |
| 2026-08-13 | 114.63 | 116.21 | 114.59 | 116.19 | -2.419% | 138 | 3,181 | -23.573% |
| 2026-08-12 | 118.96 | 119.07 | 118.96 | 119.07 | -0.816% | 4 | 3,181 | -25.422% |
| 2026-08-11 | 120.23 | 120.23 | 120.05 | 120.05 | +1.884% | 2 | 3,181 | -26.031% |
| 2026-08-10 | 117.91 | 117.91 | 117.83 | 117.83 | -2.378% | 2 | 3,180 | -24.637% |
| 2026-08-07 | 119.24 | 121.20 | 119.00 | 120.70 | -0.658% | 76 | 3,152 | -26.429% |
| 2026-08-06 | 120.27 | 121.54 | 120.27 | 121.50 | -0.328% | 113 | 3,152 | -26.914% |
| 2026-08-05 | 119.37 | 121.90 | 119.32 | 121.90 | -8.757% | 15 | 3,150 | -27.153% |
| 2026-08-03 | 133.60 | 133.60 | 133.60 | 133.60 | -12.993% | 4 | 3,150 | -33.533% |
| 2026-07-31 | 154.10 | 154.10 | 153.55 | 153.55 | -4.970% | 4 | 3,150 | -42.169% |
| 2026-07-30 | 158.90 | 161.60 | 158.90 | 161.58 | +1.051% | 16 | 3,150 | -45.043% |
| 2026-07-27 | 165.50 | 165.50 | 159.90 | 159.90 | -4.991% | 10 | 3,149 | -44.465% |
| 2026-07-23 | 173.91 | 174.40 | 167.80 | 168.30 | +10.724% | 12 | 3,149 | -47.237% |
| 2026-07-22 | 152.00 | 152.00 | 152.00 | 152.00 | -0.524% | 1 | 3,148 | -41.579% |
| 2026-07-21 | 152.70 | 152.80 | 152.70 | 152.80 | -8.338% | 2 | 3,146 | -41.885% |
| 2026-07-17 | 163.35 | 166.90 | 161.30 | 166.70 | +5.976% | 9 | 3,139 | -46.731% |
| 2026-07-13 | 156.80 | 157.30 | 156.80 | 157.30 | +2.743% | 10 | 3,103 | -43.547% |
| 2026-07-09 | 153.10 | 153.10 | 153.10 | 153.10 | -3.892% | 1 | 3,102 | -41.999% |
| 2026-07-08 | 162.07 | 162.07 | 159.30 | 159.30 | +2.708% | 9 | 3,097 | -44.256% |
| 2026-07-07 | 158.50 | 158.50 | 154.80 | 155.10 | +1.838% | 67 | 3,047 | -42.747% |
| 2026-07-06 | 153.04 | 153.15 | 152.30 | 152.30 | -7.191% | 3 | 3,046 | -41.694% |
| 2026-07-02 | 164.10 | 164.10 | 164.10 | 164.10 | +2.562% | 1 | 3,045 | -45.887% |
| 2026-07-01 | 154.61 | 160.00 | 154.58 | 160.00 | +1.976% | 5 | 3,043 | -44.500% |
| 2026-06-30 | 156.90 | 156.90 | 156.90 | 156.90 | -12.047% | 2 | 3,043 | -43.403% |
| 2026-06-29 | 178.55 | 178.55 | 178.39 | 178.39 | -0.341% | 4 | 3,045 | -50.221% |
| 2026-06-26 | 179.00 | 179.00 | 179.00 | 179.00 | -3.243% | 1 | 3,045 | -50.391% |
| 2026-06-23 | 183.80 | 185.00 | 183.80 | 185.00 | +8.760% | 4 | 3,043 | -52.000% |
| 2026-06-22 | 173.60 | 173.60 | 170.10 | 170.10 | -6.692% | 3 | 3,040 | -47.795% |
| 2026-06-17 | 183.90 | 183.90 | 182.30 | 182.30 | +8.512% | 3 | 3,038 | -51.289% |
| 2026-06-16 | 168.00 | 168.00 | 168.00 | 168.00 | -14.591% | 37 | 3,009 | -47.143% |
| 2026-06-05 | 196.70 | 196.70 | 196.70 | 196.70 | +16.253% | 1 | 2,841 | -54.855% |
| 2026-06-04 | 168.60 | 169.80 | 168.60 | 169.20 | -1.168% | 3 | 2,839 | -47.518% |
| 2026-06-02 | 170.60 | 171.20 | 170.60 | 171.20 | -5.152% | 13 | 2,835 | -48.131% |
| 2026-05-26 | 178.89 | 180.50 | 178.89 | 180.50 | -11.593% | 3 | 2,955 | -50.803% |
| 2026-05-19 | 201.47 | 204.17 | 201.47 | 204.17 | +0.074% | 40 | 2,955 | -56.507% |
| 2026-05-18 | 201.95 | 204.02 | 201.95 | 204.02 | +6.371% | 40 | 2,925 | -56.475% |
| 2026-05-14 | 197.90 | 197.90 | 191.80 | 191.80 | -7.347% | 804 | 3,148 | -53.702% |
| 2026-05-12 | 210.40 | 214.36 | 205.96 | 207.01 | +1.227% | 139 | 3,155 | -57.104% |
| 2026-05-11 | 205.80 | 205.80 | 202.40 | 204.50 | -1.384% | 36 | 3,141 | -56.577% |
| 2026-05-08 | 208.35 | 208.42 | 207.37 | 207.37 | -2.414% | 112 | 3,166 | -57.178% |
| 2026-05-07 | 212.50 | 212.50 | 212.50 | 212.50 | -6.057% | 1 | 3,165 | -58.212% |
| 2026-05-05 | 226.20 | 226.20 | 226.20 | 226.20 | -8.273% | 5 | 3,160 | -60.743% |
| 2026-04-22 | 247.50 | 247.50 | 246.60 | 246.60 | -6.662% | 82 | 3,173 | -63.990% |
| 2026-04-15 | 264.20 | 264.20 | 264.20 | 264.20 | -9.799% | 1 | 3,107 | -66.389% |
| 2026-04-13 | 293.10 | 293.20 | 292.90 | 292.90 | -3.683% | 8 | 3,107 | -69.682% |
| 2026-04-10 | 302.00 | 304.10 | 301.70 | 304.10 | -34.447% | 369 | 3,105 | -70.799% |
| 2026-03-30 | 443.10 | 463.90 | 443.10 | 463.90 | +4.386% | 22 | 2,872 | -80.858% |
| 2026-03-27 | 444.33 | 444.41 | 444.33 | 444.41 | +14.683% | 2 | 2,859 | -80.018% |
| 2026-03-25 | 380.42 | 388.53 | 380.27 | 387.51 | -0.306% | 43 | 2,859 | -77.084% |
| 2026-03-19 | 388.70 | 388.70 | 388.70 | 388.70 | +10.489% | 200 | 2,827 | -77.155% |
| 2026-03-17 | 349.20 | 352.70 | 349.20 | 351.80 | -2.578% | 6 | 2,837 | -74.758% |
| 2026-03-16 | 360.78 | 361.27 | 360.78 | 361.11 | +11.248% | 137 | 2,833 | -75.409% |
| 2026-03-10 | 327.05 | 327.05 | 324.60 | 324.60 | -1.963% | 9 | 2,931 | -72.643% |
| 2026-03-05 | 333.70 | 333.70 | 331.10 | 331.10 | +1.099% | 4 | 2,922 | -73.180% |
| 2026-02-23 | 327.50 | 327.50 | 327.50 | 327.50 | +12.504% | 1 | 2,917 | -72.885% |
| 2026-02-09 | 291.40 | 291.40 | 291.10 | 291.10 | -2.707% | 703 | 2,916 | -69.495% |
| 2026-02-06 | 299.20 | 299.20 | 299.20 | 299.20 | +3.354% | 151 | 2,213 | -70.321% |
| 2026-01-28 | 288.87 | 289.49 | 288.37 | 289.49 | +2.802% | 147 | 3,037 | -69.325% |
| 2026-01-27 | 281.60 | 281.60 | 281.60 | 281.60 | -2.493% | 5 | 2,965 | -68.466% |
| 2026-01-22 | 288.80 | 288.80 | 288.80 | 288.80 | -26.308% | 1 | 2,960 | -69.252% |
| 2025-11-19 | 392.00 | 392.00 | 391.90 | 391.90 | +21.125% | 3 | 18 | -77.341% |
| 2025-10-29 | 323.55 | 323.55 | 323.55 | 323.55 | -7.821% | 1 | 18 | -72.554% |
| 2025-10-06 | 351.00 | 351.00 | 351.00 | 351.00 | -2.743% | 1 | 18 | -74.701% |
| 2025-09-17 | 359.10 | 360.90 | 359.10 | 360.90 | -2.459% | 3 | 17 | -75.395% |
| 2025-09-09 | 370.00 | 370.00 | 370.00 | 370.00 | -2.472% | 1 | 16 | -76.000% |
| 2025-08-27 | 379.38 | 379.38 | 379.38 | 379.38 | -14.226% | 2 | 16 | -76.593% |
| 2025-08-01 | 442.30 | 442.30 | 442.30 | 442.30 | -1.365% | 1 | 16 | -79.923% |
| 2025-07-16 | 448.94 | 448.94 | 448.42 | 448.42 | -8.114% | 2 | 15 | -80.197% |
| 2025-06-26 | 488.02 | 488.02 | 488.02 | 488.02 | -1.390% | 1 | 3 | -81.804% |
| 2025-06-25 | 494.90 | 494.90 | 494.90 | 494.90 | 0.000% | 2 | 2 | -82.057% |