SPX270617P06300000
SPX Jun 17 2027 6300.00 Put
optionOPRA
EODOct 28, 2026
87.97USD-4.825%(-4.46)2Vol4,650OI
SPX270617P06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 87.94 | 87.97 | 87.94 | 87.97 | -4.825% | 2 | 4,651 | 0.000% |
| 2026-10-26 | 94.40 | 94.40 | 91.72 | 92.43 | -4.009% | 5 | 4,648 | -4.825% |
| 2026-10-22 | 96.29 | 96.29 | 96.29 | 96.29 | +14.359% | 1 | 4,649 | -8.641% |
| 2026-10-21 | 87.90 | 88.50 | 84.10 | 84.20 | -5.180% | 15 | 4,653 | +4.477% |
| 2026-10-20 | 88.80 | 88.80 | 88.80 | 88.80 | -2.364% | 1 | 4,652 | -0.935% |
| 2026-10-19 | 90.95 | 90.95 | 90.95 | 90.95 | -9.412% | 1 | 4,651 | -3.277% |
| 2026-10-16 | 100.32 | 100.40 | 100.32 | 100.40 | +18.438% | 4 | 4,649 | -12.380% |
| 2026-10-15 | 84.77 | 84.77 | 84.77 | 84.77 | -3.638% | 1 | 4,648 | +3.775% |
| 2026-10-14 | 87.97 | 87.97 | 87.97 | 87.97 | +8.271% | 1 | 4,648 | 0.000% |
| 2026-10-13 | 81.40 | 81.66 | 81.25 | 81.25 | -0.429% | 100 | 4,548 | +8.271% |
| 2026-10-12 | 81.60 | 81.60 | 81.60 | 81.60 | -0.851% | 2 | 4,550 | +7.806% |
| 2026-10-09 | 83.19 | 83.19 | 82.20 | 82.30 | -3.855% | 85 | 4,490 | +6.889% |
| 2026-10-08 | 83.84 | 85.60 | 83.84 | 85.60 | +2.601% | 40 | 4,527 | +2.769% |
| 2026-10-07 | 83.56 | 83.56 | 83.43 | 83.43 | -2.307% | 2 | 4,528 | +5.442% |
| 2026-10-05 | 86.05 | 86.05 | 85.40 | 85.40 | -4.687% | 3 | 4,530 | +3.009% |
| 2026-10-02 | 90.89 | 90.98 | 89.60 | 89.60 | -6.080% | 3 | 4,532 | -1.819% |
| 2026-10-01 | 95.40 | 95.40 | 95.40 | 95.40 | +1.869% | 1 | 4,532 | -7.788% |
| 2026-09-29 | 93.77 | 93.97 | 93.55 | 93.65 | +1.353% | 17 | 4,536 | -6.065% |
| 2026-09-28 | 93.44 | 93.44 | 92.30 | 92.40 | +0.326% | 18 | 4,541 | -4.794% |
| 2026-09-23 | 92.10 | 92.10 | 92.10 | 92.10 | +3.600% | 2 | 4,542 | -4.484% |
| 2026-09-22 | 88.92 | 88.93 | 88.89 | 88.90 | -3.631% | 44 | 4,564 | -1.046% |
| 2026-09-21 | 92.23 | 92.25 | 92.23 | 92.25 | -9.274% | 7 | 4,557 | -4.640% |
| 2026-09-18 | 102.00 | 102.00 | 101.01 | 101.68 | +1.194% | 11 | 4,557 | -13.483% |
| 2026-09-17 | 101.41 | 102.79 | 100.45 | 100.48 | -7.135% | 64 | 4,513 | -12.450% |
| 2026-09-15 | 108.20 | 108.20 | 108.20 | 108.20 | +3.929% | 4 | 4,513 | -18.697% |
| 2026-09-14 | 104.24 | 104.24 | 104.11 | 104.11 | +0.784% | 9 | 4,513 | -15.503% |
| 2026-09-11 | 103.87 | 104.00 | 103.00 | 103.30 | +5.516% | 12 | 4,511 | -14.840% |
| 2026-09-04 | 97.90 | 97.90 | 97.90 | 97.90 | -10.018% | 341 | 4,771 | -10.143% |
| 2026-08-27 | 108.80 | 108.80 | 108.80 | 108.80 | -7.491% | 1 | 4,693 | -19.145% |
| 2026-08-26 | 117.59 | 117.63 | 117.59 | 117.61 | -3.748% | 8 | 4,697 | -25.202% |
| 2026-08-24 | 122.19 | 122.19 | 122.19 | 122.19 | -0.820% | 51 | 4,747 | -28.006% |
| 2026-08-21 | 123.20 | 123.20 | 123.20 | 123.20 | -2.261% | 63 | 4,716 | -28.596% |
| 2026-08-18 | 126.48 | 126.77 | 126.05 | 126.05 | +2.413% | 144 | 4,736 | -30.210% |
| 2026-08-17 | 123.08 | 123.08 | 123.08 | 123.08 | +5.278% | 1 | 4,686 | -28.526% |
| 2026-08-13 | 116.98 | 116.98 | 116.91 | 116.91 | -5.945% | 4 | 4,707 | -24.754% |
| 2026-08-11 | 124.30 | 124.30 | 124.30 | 124.30 | +4.191% | 501 | 4,358 | -29.228% |
| 2026-08-10 | 119.30 | 119.30 | 119.30 | 119.30 | -2.133% | 80 | 4,418 | -26.262% |
| 2026-08-07 | 123.61 | 123.61 | 121.40 | 121.90 | -1.535% | 348 | 4,508 | -27.834% |
| 2026-08-06 | 124.91 | 124.92 | 123.52 | 123.80 | +0.186% | 12 | 4,514 | -28.942% |
| 2026-08-05 | 123.54 | 123.57 | 123.54 | 123.57 | -4.083% | 4 | 4,514 | -28.810% |
| 2026-08-04 | 128.83 | 128.83 | 128.83 | 128.83 | -4.923% | 1 | 4,519 | -31.716% |
| 2026-08-03 | 136.69 | 136.69 | 135.47 | 135.50 | -25.179% | 173 | 4,350 | -35.077% |
| 2026-07-29 | 177.90 | 181.10 | 177.90 | 181.10 | +14.187% | 4 | 4,349 | -51.425% |
| 2026-07-28 | 158.41 | 158.60 | 158.41 | 158.60 | -3.056% | 9 | 4,348 | -44.533% |
| 2026-07-27 | 165.26 | 170.50 | 163.38 | 163.60 | -3.651% | 97 | 4,338 | -46.229% |
| 2026-07-24 | 169.86 | 170.07 | 161.60 | 169.80 | +9.690% | 71 | 4,278 | -48.192% |
| 2026-07-22 | 155.92 | 155.92 | 154.80 | 154.80 | -0.642% | 3 | 4,277 | -43.172% |
| 2026-07-21 | 155.70 | 156.44 | 155.70 | 155.80 | -5.901% | 6 | 4,275 | -43.537% |
| 2026-07-20 | 165.57 | 165.57 | 165.57 | 165.57 | -2.549% | 1 | 4,274 | -46.868% |
| 2026-07-17 | 164.80 | 170.30 | 164.40 | 169.90 | +9.755% | 12 | 4,277 | -48.222% |
| 2026-07-14 | 158.70 | 158.70 | 154.80 | 154.80 | +2.044% | 2 | 4,275 | -43.172% |
| 2026-07-10 | 154.27 | 154.27 | 151.70 | 151.70 | -2.255% | 1,001 | 3,521 | -42.011% |
| 2026-07-09 | 157.73 | 157.90 | 155.20 | 155.20 | -4.316% | 43 | 3,517 | -43.318% |
| 2026-07-08 | 161.90 | 162.30 | 161.90 | 162.20 | -1.512% | 3 | 3,517 | -45.764% |
| 2026-07-07 | 164.04 | 164.69 | 164.04 | 164.69 | +4.965% | 2 | 3,517 | -46.584% |
| 2026-07-06 | 156.90 | 156.90 | 156.90 | 156.90 | -8.030% | 1 | 3,517 | -43.932% |
| 2026-07-02 | 170.32 | 170.60 | 170.32 | 170.60 | +4.920% | 2 | 3,517 | -48.435% |
| 2026-07-01 | 162.30 | 162.60 | 162.30 | 162.60 | +0.408% | 3 | 3,517 | -45.898% |
| 2026-06-30 | 161.94 | 161.94 | 161.94 | 161.94 | -6.317% | 2 | 3,517 | -45.677% |
| 2026-06-29 | 172.70 | 172.86 | 172.70 | 172.86 | -7.916% | 2 | 3,518 | -49.109% |
| 2026-06-23 | 191.58 | 191.58 | 187.00 | 187.72 | +8.760% | 375 | 3,069 | -53.138% |
| 2026-06-18 | 172.60 | 172.60 | 172.60 | 172.60 | -7.004% | 6 | 2,786 | -49.032% |
| 2026-06-17 | 185.60 | 185.60 | 185.60 | 185.60 | +8.133% | 1 | 2,780 | -52.602% |
| 2026-06-16 | 170.42 | 171.64 | 170.42 | 171.64 | +1.894% | 9 | 2,778 | -48.747% |
| 2026-06-15 | 170.57 | 170.57 | 168.45 | 168.45 | -16.979% | 115 | 2,777 | -47.777% |
| 2026-06-10 | 202.90 | 202.90 | 202.90 | 202.90 | +5.953% | 1 | 2,774 | -56.644% |
| 2026-06-08 | 191.50 | 191.50 | 191.50 | 191.50 | -3.865% | 5 | 2,769 | -54.063% |
| 2026-06-05 | 192.20 | 201.80 | 192.20 | 199.20 | +15.949% | 120 | 2,769 | -55.838% |
| 2026-06-04 | 178.90 | 178.90 | 171.80 | 171.80 | -3.456% | 5 | 2,766 | -48.795% |
| 2026-06-03 | 177.95 | 177.95 | 177.95 | 177.95 | +3.279% | 10 | 2,766 | -50.565% |
| 2026-06-02 | 173.04 | 173.04 | 172.30 | 172.30 | +0.760% | 125 | 2,753 | -48.944% |
| 2026-05-29 | 171.00 | 171.00 | 171.00 | 171.00 | -6.863% | 1 | 2,753 | -48.556% |
| 2026-05-26 | 181.60 | 183.60 | 181.60 | 183.60 | -2.620% | 6 | 2,753 | -52.086% |
| 2026-05-22 | 188.54 | 188.54 | 188.54 | 188.54 | -0.873% | 5 | 2,757 | -53.341% |
| 2026-05-21 | 191.99 | 192.72 | 189.97 | 190.20 | -8.646% | 39 | 2,753 | -53.749% |
| 2026-05-19 | 209.09 | 209.98 | 205.90 | 208.20 | +1.068% | 15 | 2,762 | -57.747% |
| 2026-05-15 | 211.48 | 211.48 | 201.47 | 206.00 | +5.258% | 47 | 2,899 | -57.296% |
| 2026-05-14 | 203.57 | 203.77 | 195.71 | 195.71 | -4.685% | 111 | 2,898 | -55.051% |
| 2026-05-13 | 213.25 | 213.45 | 203.58 | 205.33 | -2.581% | 351 | 2,796 | -57.157% |
| 2026-05-12 | 214.10 | 220.41 | 210.46 | 210.77 | +0.271% | 60 | 2,794 | -58.263% |
| 2026-05-11 | 206.90 | 210.20 | 206.10 | 210.20 | +0.670% | 36 | 2,778 | -58.149% |
| 2026-05-08 | 211.11 | 211.11 | 208.80 | 208.80 | -3.690% | 56 | 2,780 | -57.869% |
| 2026-05-07 | 216.90 | 219.19 | 216.50 | 216.80 | +0.231% | 135 | 2,774 | -59.423% |
| 2026-05-06 | 216.33 | 216.33 | 216.30 | 216.30 | -9.156% | 52 | 2,604 | -59.330% |
| 2026-05-04 | 238.10 | 238.10 | 238.10 | 238.10 | +3.163% | 213 | 2,604 | -63.053% |
| 2026-05-01 | 225.88 | 230.80 | 224.98 | 230.80 | -6.430% | 15 | 2,603 | -61.885% |
| 2026-04-28 | 246.65 | 246.66 | 246.65 | 246.66 | +1.319% | 18 | 2,603 | -64.336% |
| 2026-04-27 | 243.49 | 243.49 | 243.15 | 243.45 | -0.956% | 8 | 2,603 | -63.865% |
| 2026-04-24 | 245.80 | 245.80 | 245.80 | 245.80 | -5.968% | 1 | 2,595 | -64.211% |
| 2026-04-21 | 261.20 | 261.40 | 260.70 | 261.40 | +2.329% | 115 | 2,354 | -66.347% |
| 2026-04-20 | 255.45 | 255.45 | 255.45 | 255.45 | -6.480% | 76 | 2,354 | -65.563% |
| 2026-04-15 | 273.15 | 273.15 | 273.15 | 273.15 | -12.351% | 1 | 2,278 | -67.794% |
| 2026-04-10 | 306.32 | 313.57 | 306.32 | 311.64 | -3.499% | 103 | 2,258 | -71.772% |
| 2026-04-08 | 322.94 | 322.94 | 322.94 | 322.94 | -16.931% | 2 | 2,242 | -72.760% |
| 2026-04-07 | 388.99 | 388.99 | 388.76 | 388.76 | +3.201% | 2 | 2,242 | -77.372% |
| 2026-04-06 | 375.50 | 378.40 | 374.70 | 376.70 | -4.802% | 9 | 2,242 | -76.647% |
| 2026-04-02 | 395.70 | 395.70 | 395.70 | 395.70 | +1.540% | 1 | 2,229 | -77.769% |
| 2026-04-01 | 389.70 | 389.70 | 389.70 | 389.70 | -6.074% | 26 | 2,229 | -77.426% |
| 2026-03-31 | 442.17 | 442.17 | 414.70 | 414.90 | -11.892% | 24 | 2,211 | -78.797% |
| 2026-03-30 | 468.20 | 470.90 | 468.07 | 470.90 | +4.477% | 9 | 2,209 | -81.319% |
| 2026-03-27 | 450.72 | 450.72 | 450.72 | 450.72 | +10.777% | 1 | 2,205 | -80.482% |
| 2026-03-24 | 406.22 | 406.87 | 406.22 | 406.87 | -4.808% | 2 | 2,205 | -78.379% |
| 2026-03-20 | 425.63 | 427.42 | 425.63 | 427.42 | +20.570% | 157 | 2,205 | -79.418% |
| 2026-03-17 | 350.40 | 359.10 | 350.40 | 354.50 | -1.746% | 42 | 2,109 | -75.185% |
| 2026-03-16 | 360.80 | 360.80 | 360.80 | 360.80 | -7.034% | 1 | 2,067 | -75.618% |
| 2026-03-13 | 388.10 | 388.10 | 388.10 | 388.10 | +17.145% | 6 | 2,066 | -77.333% |
| 2026-03-10 | 331.30 | 331.30 | 331.30 | 331.30 | -1.545% | 4 | 2,060 | -73.447% |
| 2026-03-03 | 368.81 | 369.12 | 331.88 | 336.50 | +8.130% | 13 | 2,060 | -73.857% |
| 2026-02-26 | 311.20 | 311.20 | 311.20 | 311.20 | -6.378% | 1 | 2,059 | -71.732% |
| 2026-02-23 | 330.68 | 332.40 | 330.67 | 332.40 | +6.107% | 5 | 1,962 | -73.535% |
| 2026-02-20 | 314.71 | 314.71 | 313.27 | 313.27 | -5.783% | 6 | 1,961 | -71.919% |
| 2026-02-12 | 332.50 | 332.50 | 332.50 | 332.50 | +11.799% | 1 | 1,961 | -73.543% |
| 2026-02-10 | 294.24 | 297.41 | 294.24 | 297.41 | -2.264% | 42 | 1,961 | -70.421% |
| 2026-02-06 | 304.30 | 304.30 | 304.30 | 304.30 | +5.076% | 1 | 1,946 | -71.091% |
| 2026-02-02 | 289.60 | 289.60 | 289.60 | 289.60 | -0.344% | 101 | 1,945 | -69.624% |
| 2026-01-28 | 290.90 | 290.90 | 290.60 | 290.60 | +1.396% | 28 | 1,844 | -69.728% |
| 2026-01-27 | 286.60 | 286.60 | 286.60 | 286.60 | -3.176% | 166 | 1,816 | -69.306% |
| 2026-01-23 | 296.00 | 296.00 | 296.00 | 296.00 | -1.136% | 101 | 1,800 | -70.280% |
| 2026-01-07 | 299.40 | 299.40 | 299.40 | 299.40 | -4.437% | 3 | 1,764 | -70.618% |
| 2026-01-02 | 313.30 | 313.30 | 313.30 | 313.30 | -7.198% | 3 | 1,761 | -71.921% |
| 2025-12-18 | 338.60 | 338.60 | 337.60 | 337.60 | +4.262% | 26 | 1,760 | -73.943% |
| 2025-12-10 | 335.40 | 335.46 | 323.80 | 323.80 | -6.957% | 4 | 1,760 | -72.832% |
| 2025-11-26 | 348.01 | 348.01 | 348.01 | 348.01 | -16.824% | 300 | 1,458 | -74.722% |
| 2025-11-18 | 412.90 | 421.10 | 411.50 | 418.40 | +14.099% | 35 | 1,198 | -78.975% |
| 2025-11-14 | 367.00 | 367.00 | 366.70 | 366.70 | +6.148% | 4 | 1,163 | -76.010% |
| 2025-11-12 | 345.53 | 345.53 | 345.46 | 345.46 | -0.335% | 6 | 1,159 | -74.535% |
| 2025-11-11 | 351.21 | 351.27 | 346.55 | 346.62 | -8.153% | 6 | 1,159 | -74.621% |
| 2025-11-06 | 377.39 | 377.39 | 377.39 | 377.39 | +10.493% | 1 | 1,159 | -76.690% |
| 2025-11-03 | 341.30 | 341.59 | 341.30 | 341.55 | -6.343% | 6 | 1,160 | -74.244% |
| 2025-10-23 | 364.68 | 364.68 | 364.68 | 364.68 | -10.760% | 1 | 1,160 | -75.877% |
| 2025-10-16 | 408.65 | 408.65 | 408.65 | 408.65 | +6.060% | 1 | 1,124 | -78.473% |
| 2025-10-15 | 387.50 | 387.90 | 385.10 | 385.30 | +9.150% | 70 | 1,124 | -77.168% |
| 2025-10-08 | 353.30 | 353.30 | 352.80 | 353.00 | +0.570% | 16 | 1,054 | -75.079% |
| 2025-10-03 | 351.30 | 351.30 | 351.00 | 351.00 | -1.377% | 10 | 904 | -74.937% |
| 2025-10-01 | 356.00 | 356.00 | 355.90 | 355.90 | -4.789% | 5 | 904 | -75.282% |
| 2025-09-25 | 368.50 | 373.80 | 368.50 | 373.80 | +0.592% | 11 | 904 | -76.466% |
| 2025-09-24 | 371.20 | 371.60 | 371.20 | 371.60 | +4.972% | 3 | 898 | -76.327% |
| 2025-09-19 | 354.00 | 354.50 | 353.60 | 354.00 | -0.028% | 10 | 898 | -75.150% |
| 2025-09-18 | 354.30 | 354.30 | 354.10 | 354.10 | -3.304% | 5 | 898 | -75.157% |
| 2025-09-17 | 363.80 | 366.20 | 363.80 | 366.20 | +1.396% | 11 | 898 | -75.978% |
| 2025-09-16 | 361.16 | 361.16 | 361.16 | 361.16 | +0.604% | 1 | 898 | -75.642% |
| 2025-09-15 | 358.99 | 358.99 | 358.99 | 358.99 | -6.384% | 1 | 897 | -75.495% |
| 2025-09-09 | 383.47 | 383.47 | 383.47 | 383.47 | +0.988% | 1 | 897 | -77.059% |
| 2025-09-04 | 379.73 | 379.73 | 379.72 | 379.72 | -8.134% | 4 | 896 | -76.833% |
| 2025-09-02 | 413.83 | 413.83 | 413.34 | 413.34 | +4.760% | 2 | 896 | -78.717% |
| 2025-08-29 | 394.45 | 394.56 | 394.45 | 394.56 | +2.598% | 2 | 896 | -77.704% |
| 2025-08-28 | 384.15 | 384.57 | 384.15 | 384.57 | -0.205% | 52 | 896 | -77.125% |
| 2025-08-27 | 391.06 | 391.06 | 385.32 | 385.36 | -1.362% | 4 | 896 | -77.172% |
| 2025-08-26 | 394.09 | 395.37 | 390.60 | 390.68 | -4.902% | 120 | 896 | -77.483% |
| 2025-08-20 | 410.82 | 410.82 | 410.82 | 410.82 | -5.580% | 1 | 896 | -78.587% |
| 2025-08-05 | 434.98 | 435.95 | 434.60 | 435.10 | +6.272% | 72 | 776 | -79.782% |
| 2025-07-30 | 409.42 | 409.42 | 409.42 | 409.42 | +1.226% | 1 | 712 | -78.514% |
| 2025-07-28 | 404.46 | 404.46 | 404.46 | 404.46 | -3.954% | 1 | 712 | -78.250% |
| 2025-07-23 | 426.93 | 426.93 | 421.11 | 421.11 | -4.106% | 81 | 677 | -79.110% |
| 2025-07-22 | 443.78 | 444.89 | 439.14 | 439.14 | +2.128% | 181 | 597 | -79.968% |
| 2025-07-21 | 429.87 | 430.01 | 429.46 | 429.99 | -3.002% | 212 | 496 | -79.541% |
| 2025-07-18 | 441.50 | 443.30 | 441.50 | 443.30 | +0.285% | 35 | 320 | -80.156% |
| 2025-07-17 | 441.88 | 442.04 | 441.78 | 442.04 | -1.096% | 150 | 285 | -80.099% |
| 2025-07-10 | 446.94 | 446.94 | 446.94 | 446.94 | -8.128% | 100 | 135 | -80.317% |
| 2025-06-27 | 484.16 | 486.48 | 484.16 | 486.48 | -1.180% | 2 | 35 | -81.917% |
| 2025-06-26 | 494.29 | 495.44 | 492.29 | 492.29 | -9.971% | 71 | 34 | -82.130% |
| 2025-06-23 | 546.73 | 546.81 | 546.73 | 546.81 | 0.000% | 2 | 1 | -83.912% |