SPX270617P06325000
SPX Jun 17 2027 6325.00 Put
optionOPRA
EODOct 26, 2026
95.94USD-9.882%(-10.52)4Vol1,015OI
SPX270617P06325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 95.57 | 95.94 | 95.57 | 95.94 | -9.882% | 4 | 1,015 | 0.000% |
| 2026-10-23 | 106.77 | 106.77 | 106.46 | 106.46 | +8.169% | 4 | 1,015 | -9.882% |
| 2026-10-22 | 98.42 | 98.42 | 98.42 | 98.42 | +5.896% | 1 | 1,015 | -2.520% |
| 2026-10-19 | 93.23 | 93.23 | 92.94 | 92.94 | +8.664% | 4 | 1,015 | +3.228% |
| 2026-10-16 | 85.55 | 85.55 | 85.53 | 85.53 | +0.849% | 5 | 1,018 | +12.171% |
| 2026-10-09 | 84.85 | 84.85 | 84.81 | 84.81 | +2.738% | 4 | 1,020 | +13.123% |
| 2026-10-06 | 84.08 | 84.08 | 82.41 | 82.55 | -12.876% | 8 | 1,020 | +16.220% |
| 2026-10-02 | 94.75 | 94.75 | 94.75 | 94.75 | -5.590% | 156 | 942 | +1.256% |
| 2026-10-01 | 100.11 | 100.36 | 100.11 | 100.36 | +4.433% | 4 | 944 | -4.404% |
| 2026-09-29 | 96.10 | 96.10 | 96.10 | 96.10 | +6.071% | 1 | 945 | -0.166% |
| 2026-09-22 | 90.60 | 90.60 | 90.60 | 90.60 | -2.339% | 150 | 840 | +5.894% |
| 2026-09-21 | 92.77 | 92.77 | 92.77 | 92.77 | -9.333% | 1 | 839 | +3.417% |
| 2026-09-17 | 102.28 | 102.32 | 102.28 | 102.32 | -3.934% | 4 | 837 | -6.235% |
| 2026-09-16 | 106.44 | 106.51 | 106.44 | 106.51 | +1.245% | 2 | 837 | -9.924% |
| 2026-09-11 | 105.40 | 105.40 | 105.20 | 105.20 | -9.396% | 2 | 839 | -8.802% |
| 2026-09-10 | 116.14 | 116.14 | 115.67 | 116.11 | +17.914% | 34 | 839 | -17.371% |
| 2026-09-04 | 98.61 | 98.61 | 98.47 | 98.47 | -10.967% | 4 | 841 | -2.569% |
| 2026-08-27 | 110.60 | 110.60 | 110.60 | 110.60 | -8.063% | 1 | 781 | -13.255% |
| 2026-08-25 | 121.00 | 121.08 | 120.30 | 120.30 | -2.906% | 7 | 783 | -20.249% |
| 2026-08-21 | 123.99 | 123.99 | 123.90 | 123.90 | +0.121% | 4 | 783 | -22.567% |
| 2026-08-19 | 123.76 | 123.76 | 123.75 | 123.75 | -3.546% | 2 | 783 | -22.473% |
| 2026-08-18 | 128.17 | 128.30 | 128.17 | 128.30 | +7.499% | 4 | 783 | -25.222% |
| 2026-08-13 | 119.38 | 119.39 | 119.35 | 119.35 | -3.602% | 6 | 784 | -19.615% |
| 2026-08-12 | 123.85 | 123.85 | 123.81 | 123.81 | -0.330% | 2 | 785 | -22.510% |
| 2026-08-11 | 124.19 | 124.22 | 124.19 | 124.22 | +1.305% | 2 | 786 | -22.766% |
| 2026-08-10 | 122.38 | 122.62 | 122.34 | 122.62 | -1.904% | 46 | 807 | -21.758% |
| 2026-08-07 | 124.27 | 125.90 | 124.08 | 125.00 | -1.945% | 12 | 811 | -23.248% |
| 2026-08-06 | 127.64 | 127.64 | 124.41 | 127.48 | +1.424% | 214 | 772 | -24.741% |
| 2026-08-05 | 125.71 | 125.71 | 125.69 | 125.69 | -8.986% | 2 | 772 | -23.669% |
| 2026-08-03 | 141.21 | 141.24 | 138.10 | 138.10 | -7.066% | 11 | 767 | -30.529% |
| 2026-07-31 | 150.40 | 150.40 | 148.60 | 148.60 | -6.600% | 6 | 764 | -35.437% |
| 2026-07-30 | 159.70 | 159.70 | 159.10 | 159.10 | -13.907% | 4 | 761 | -39.698% |
| 2026-07-29 | 179.30 | 184.80 | 179.30 | 184.80 | +14.145% | 8 | 757 | -48.084% |
| 2026-07-28 | 161.10 | 161.90 | 161.10 | 161.90 | -2.293% | 4 | 753 | -40.741% |
| 2026-07-27 | 166.40 | 166.40 | 165.70 | 165.70 | +3.952% | 22 | 752 | -42.100% |
| 2026-07-21 | 158.60 | 159.60 | 158.60 | 159.40 | -6.729% | 7 | 746 | -39.812% |
| 2026-07-20 | 168.97 | 170.90 | 168.65 | 170.90 | -1.442% | 10 | 742 | -43.862% |
| 2026-07-17 | 173.40 | 173.40 | 173.00 | 173.40 | +11.012% | 6 | 747 | -44.671% |
| 2026-07-15 | 156.20 | 156.20 | 156.20 | 156.20 | -1.014% | 1 | 746 | -38.579% |
| 2026-07-14 | 161.80 | 161.80 | 157.80 | 157.80 | -0.504% | 2 | 745 | -39.202% |
| 2026-07-09 | 159.20 | 159.20 | 158.60 | 158.60 | -4.111% | 6 | 742 | -39.508% |
| 2026-07-08 | 171.54 | 171.54 | 164.50 | 165.40 | +2.637% | 5 | 742 | -41.995% |
| 2026-07-07 | 163.40 | 163.40 | 160.93 | 161.15 | +0.037% | 6 | 742 | -40.465% |
| 2026-07-06 | 160.66 | 161.09 | 160.66 | 161.09 | -3.884% | 4 | 742 | -40.443% |
| 2026-07-02 | 167.70 | 167.70 | 166.90 | 167.60 | +2.040% | 4 | 738 | -42.757% |
| 2026-07-01 | 163.43 | 164.25 | 163.43 | 164.25 | -0.388% | 4 | 738 | -41.589% |
| 2026-06-30 | 164.73 | 164.89 | 164.73 | 164.89 | -4.356% | 4 | 738 | -41.816% |
| 2026-06-29 | 172.40 | 173.50 | 172.39 | 172.40 | -8.865% | 8 | 735 | -44.350% |
| 2026-06-26 | 184.30 | 189.17 | 184.30 | 189.17 | -0.174% | 22 | 721 | -49.284% |
| 2026-06-25 | 189.50 | 189.50 | 189.50 | 189.50 | -1.173% | 1 | 720 | -49.372% |
| 2026-06-24 | 190.41 | 191.75 | 190.41 | 191.75 | +9.073% | 2 | 720 | -49.966% |
| 2026-06-18 | 175.80 | 175.80 | 175.80 | 175.80 | -10.938% | 1 | 719 | -45.427% |
| 2026-06-08 | 192.96 | 197.39 | 192.96 | 197.39 | +8.100% | 5 | 716 | -51.396% |
| 2026-06-03 | 182.60 | 182.60 | 182.60 | 182.60 | +3.573% | 1 | 716 | -47.459% |
| 2026-06-02 | 176.60 | 176.60 | 175.30 | 176.30 | +0.114% | 31 | 712 | -45.581% |
| 2026-06-01 | 176.10 | 176.10 | 176.10 | 176.10 | -3.023% | 1 | 712 | -45.520% |
| 2026-05-28 | 181.95 | 181.95 | 181.59 | 181.59 | -2.841% | 4 | 712 | -47.167% |
| 2026-05-26 | 184.00 | 186.90 | 183.97 | 186.90 | -10.873% | 3 | 712 | -48.668% |
| 2026-05-19 | 209.70 | 209.80 | 209.70 | 209.70 | -0.238% | 3 | 711 | -54.249% |
| 2026-05-18 | 210.20 | 210.20 | 210.20 | 210.20 | -2.073% | 133 | 680 | -54.358% |
| 2026-05-12 | 223.01 | 223.06 | 214.61 | 214.65 | +0.280% | 136 | 612 | -55.304% |
| 2026-05-08 | 216.75 | 216.75 | 214.01 | 214.05 | -2.837% | 22 | 601 | -55.179% |
| 2026-05-07 | 222.37 | 222.98 | 220.30 | 220.30 | -0.842% | 117 | 580 | -56.450% |
| 2026-05-06 | 221.97 | 222.17 | 221.97 | 222.17 | -11.539% | 2 | 580 | -56.817% |
| 2026-04-28 | 251.15 | 251.15 | 251.15 | 251.15 | -7.222% | 16 | 580 | -61.800% |
| 2026-04-21 | 270.70 | 270.70 | 270.70 | 270.70 | +4.039% | 7 | 581 | -64.559% |
| 2026-04-20 | 260.02 | 260.20 | 260.01 | 260.19 | +1.360% | 4 | 581 | -63.127% |
| 2026-04-17 | 259.90 | 259.90 | 256.30 | 256.70 | -4.750% | 3 | 581 | -62.626% |
| 2026-04-16 | 273.10 | 273.10 | 269.50 | 269.50 | -1.642% | 3 | 581 | -64.401% |
| 2026-04-15 | 274.30 | 274.30 | 274.00 | 274.00 | -9.091% | 4 | 581 | -64.985% |
| 2026-04-13 | 306.20 | 307.00 | 301.40 | 301.40 | -4.499% | 12 | 581 | -68.169% |
| 2026-04-10 | 313.30 | 315.60 | 313.30 | 315.60 | -17.144% | 20 | 572 | -69.601% |
| 2026-04-06 | 380.90 | 380.90 | 380.90 | 380.90 | -6.706% | 1 | 829 | -74.812% |
| 2026-04-02 | 408.35 | 408.35 | 408.28 | 408.28 | -3.320% | 2 | 828 | -76.501% |
| 2026-03-31 | 455.40 | 455.50 | 422.30 | 422.30 | -13.499% | 10 | 828 | -77.282% |
| 2026-03-27 | 457.20 | 488.20 | 457.20 | 488.20 | +34.453% | 601 | 821 | -80.348% |
| 2026-03-17 | 363.70 | 363.80 | 363.10 | 363.10 | -1.652% | 6 | 220 | -73.578% |
| 2026-03-16 | 369.20 | 369.20 | 369.20 | 369.20 | -7.329% | 19 | 214 | -74.014% |
| 2026-03-13 | 394.90 | 398.40 | 394.90 | 398.40 | +6.573% | 15 | 195 | -75.919% |
| 2026-03-12 | 372.56 | 373.83 | 372.56 | 373.83 | +16.640% | 6 | 180 | -74.336% |
| 2026-02-24 | 320.50 | 320.50 | 320.50 | 320.50 | -5.206% | 6 | 180 | -70.066% |
| 2026-02-23 | 338.10 | 338.10 | 338.10 | 338.10 | +12.139% | 1 | 174 | -71.624% |
| 2026-02-09 | 301.90 | 301.90 | 301.50 | 301.50 | +2.412% | 15 | 173 | -68.179% |
| 2026-02-02 | 294.40 | 294.40 | 294.40 | 294.40 | +0.478% | 3 | 158 | -67.412% |
| 2026-01-27 | 291.50 | 293.00 | 291.50 | 293.00 | -2.431% | 16 | 155 | -67.256% |
| 2026-01-22 | 300.30 | 300.30 | 300.30 | 300.30 | -1.282% | 1 | 139 | -68.052% |
| 2026-01-07 | 303.84 | 304.70 | 303.84 | 304.20 | -6.887% | 10 | 139 | -68.462% |
| 2025-12-19 | 326.70 | 326.70 | 326.70 | 326.70 | -4.165% | 1 | 131 | -70.634% |
| 2025-12-03 | 340.90 | 340.90 | 340.90 | 340.90 | -7.740% | 1 | 130 | -71.857% |
| 2025-11-14 | 369.50 | 369.50 | 369.50 | 369.50 | -3.623% | 1 | 130 | -74.035% |
| 2025-11-06 | 383.39 | 383.39 | 383.39 | 383.39 | +14.510% | 1 | 129 | -74.976% |
| 2025-10-29 | 334.81 | 334.81 | 334.81 | 334.81 | -9.726% | 1 | 129 | -71.345% |
| 2025-10-23 | 370.88 | 370.88 | 370.88 | 370.88 | -5.844% | 1 | 130 | -74.132% |
| 2025-10-15 | 393.20 | 393.90 | 393.20 | 393.90 | +4.400% | 3 | 129 | -75.644% |
| 2025-09-25 | 377.30 | 377.30 | 377.30 | 377.30 | -17.496% | 6 | 127 | -74.572% |
| 2025-08-01 | 457.31 | 457.31 | 457.31 | 457.31 | +9.851% | 1 | 6 | -79.021% |
| 2025-07-25 | 416.30 | 416.30 | 416.30 | 416.30 | 0.000% | 5 | 5 | -76.954% |