SPX270617P06350000
SPX Jun 17 2027 6350.00 Put
optionOPRA
EODOct 28, 2026
92.74USD+0.368%(+0.34)8Vol2,369OI
SPX270617P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 93.26 | 93.29 | 92.74 | 92.74 | +0.368% | 8 | 2,370 | 0.000% |
| 2026-10-21 | 91.80 | 92.40 | 91.80 | 92.40 | +3.739% | 2 | 2,370 | +0.368% |
| 2026-10-14 | 88.85 | 89.07 | 88.85 | 89.07 | +5.159% | 4 | 2,372 | +4.120% |
| 2026-10-13 | 85.90 | 85.90 | 84.70 | 84.70 | -0.353% | 90 | 2,346 | +9.492% |
| 2026-10-12 | 84.90 | 85.30 | 84.70 | 85.00 | -5.556% | 49 | 2,297 | +9.106% |
| 2026-10-08 | 90.00 | 90.00 | 90.00 | 90.00 | +1.856% | 1 | 2,296 | +3.044% |
| 2026-10-05 | 88.34 | 88.36 | 88.34 | 88.36 | -9.281% | 4 | 2,296 | +4.957% |
| 2026-09-29 | 97.47 | 97.47 | 97.40 | 97.40 | +4.957% | 4 | 2,296 | -4.784% |
| 2026-09-22 | 92.80 | 92.80 | 92.80 | 92.80 | -14.808% | 75 | 2,247 | -0.065% |
| 2026-09-16 | 108.94 | 108.94 | 108.93 | 108.93 | -4.865% | 2 | 2,246 | -14.863% |
| 2026-09-14 | 114.50 | 114.50 | 114.50 | 114.50 | +6.413% | 2 | 2,247 | -19.004% |
| 2026-09-11 | 107.43 | 107.79 | 107.43 | 107.60 | +2.672% | 7 | 2,247 | -13.810% |
| 2026-09-08 | 104.80 | 104.80 | 104.80 | 104.80 | -5.355% | 1 | 2,247 | -11.508% |
| 2026-08-31 | 113.38 | 113.38 | 110.73 | 110.73 | -10.304% | 8 | 2,247 | -16.247% |
| 2026-08-25 | 123.47 | 123.47 | 123.45 | 123.45 | -5.641% | 4 | 2,249 | -24.876% |
| 2026-08-18 | 130.62 | 130.88 | 130.48 | 130.83 | +3.178% | 6 | 2,247 | -29.114% |
| 2026-08-17 | 124.30 | 126.90 | 124.30 | 126.80 | +2.432% | 20 | 2,257 | -26.861% |
| 2026-08-13 | 123.77 | 123.89 | 123.77 | 123.79 | -0.089% | 24 | 2,262 | -25.083% |
| 2026-08-12 | 126.04 | 126.27 | 123.90 | 123.90 | -2.086% | 8 | 2,264 | -25.149% |
| 2026-08-11 | 126.71 | 126.71 | 126.54 | 126.54 | +0.445% | 4 | 2,266 | -26.711% |
| 2026-08-10 | 125.26 | 126.05 | 124.78 | 125.98 | -1.501% | 28 | 2,280 | -26.385% |
| 2026-08-07 | 128.40 | 128.40 | 126.90 | 127.90 | -0.706% | 7 | 2,284 | -27.490% |
| 2026-08-06 | 128.87 | 128.87 | 127.20 | 128.81 | +0.171% | 24 | 2,295 | -28.002% |
| 2026-08-05 | 127.84 | 128.59 | 127.84 | 128.59 | -8.737% | 5 | 2,298 | -27.879% |
| 2026-08-03 | 140.90 | 140.90 | 140.90 | 140.90 | -7.908% | 2 | 2,300 | -34.180% |
| 2026-07-31 | 151.30 | 153.00 | 151.30 | 153.00 | -6.565% | 4 | 2,297 | -39.386% |
| 2026-07-28 | 163.49 | 163.78 | 163.48 | 163.75 | -3.449% | 30 | 2,282 | -43.365% |
| 2026-07-27 | 169.60 | 169.60 | 169.60 | 169.60 | +0.136% | 15 | 2,282 | -45.318% |
| 2026-07-24 | 169.67 | 169.67 | 169.37 | 169.37 | -3.217% | 2 | 2,282 | -45.244% |
| 2026-07-23 | 174.54 | 175.00 | 174.54 | 175.00 | +8.091% | 2 | 2,283 | -47.006% |
| 2026-07-21 | 161.90 | 161.90 | 161.90 | 161.90 | -6.847% | 1 | 2,282 | -42.718% |
| 2026-07-20 | 174.00 | 174.00 | 173.80 | 173.80 | -1.250% | 5 | 2,282 | -46.640% |
| 2026-07-17 | 175.10 | 176.20 | 175.10 | 176.00 | +9.317% | 4 | 2,281 | -47.307% |
| 2026-07-14 | 165.50 | 165.50 | 161.00 | 161.00 | -0.433% | 2 | 2,279 | -42.398% |
| 2026-07-09 | 162.20 | 162.50 | 161.66 | 161.70 | -4.036% | 12 | 2,271 | -42.647% |
| 2026-07-08 | 174.61 | 174.61 | 167.90 | 168.50 | +0.119% | 9 | 2,269 | -44.961% |
| 2026-07-07 | 165.62 | 168.30 | 163.20 | 168.30 | +2.422% | 4 | 2,268 | -44.896% |
| 2026-07-06 | 164.21 | 164.32 | 164.13 | 164.32 | -5.143% | 4 | 2,267 | -43.561% |
| 2026-07-02 | 164.89 | 173.57 | 164.89 | 173.23 | +2.503% | 3 | 2,265 | -46.464% |
| 2026-07-01 | 169.00 | 169.00 | 169.00 | 169.00 | +0.871% | 1 | 2,264 | -45.124% |
| 2026-06-30 | 167.55 | 167.55 | 167.54 | 167.54 | -5.802% | 2 | 2,263 | -44.646% |
| 2026-06-29 | 177.86 | 177.86 | 177.86 | 177.86 | -9.944% | 16 | 2,266 | -47.858% |
| 2026-06-26 | 197.50 | 197.50 | 197.50 | 197.50 | +1.699% | 1,850 | 3,338 | -53.043% |
| 2026-06-23 | 194.20 | 194.20 | 194.20 | 194.20 | +7.412% | 1 | 3,341 | -52.245% |
| 2026-06-22 | 181.55 | 181.55 | 180.20 | 180.80 | +1.745% | 6 | 3,335 | -48.706% |
| 2026-06-18 | 181.50 | 181.80 | 177.70 | 177.70 | -0.292% | 35 | 3,290 | -47.811% |
| 2026-06-16 | 175.40 | 178.22 | 175.40 | 178.22 | +0.661% | 1,853 | 1,578 | -47.963% |
| 2026-06-15 | 177.05 | 177.05 | 177.05 | 177.05 | -9.391% | 1 | 1,578 | -47.619% |
| 2026-06-12 | 195.40 | 195.40 | 195.40 | 195.40 | -13.233% | 1 | 1,577 | -52.538% |
| 2026-06-10 | 225.20 | 225.20 | 225.20 | 225.20 | +12.544% | 1 | 1,577 | -58.819% |
| 2026-06-08 | 200.10 | 200.10 | 200.10 | 200.10 | +11.913% | 1 | 1,577 | -53.653% |
| 2026-06-04 | 178.80 | 178.80 | 178.80 | 178.80 | -0.061% | 2 | 1,577 | -48.132% |
| 2026-06-02 | 179.80 | 179.80 | 178.91 | 178.91 | -6.104% | 4 | 1,576 | -48.164% |
| 2026-05-26 | 190.64 | 190.64 | 190.54 | 190.54 | -2.237% | 4 | 1,574 | -51.328% |
| 2026-05-22 | 194.90 | 194.90 | 194.90 | 194.90 | -5.613% | 1 | 1,574 | -52.417% |
| 2026-05-21 | 206.98 | 206.98 | 206.49 | 206.49 | +0.287% | 4 | 1,572 | -55.087% |
| 2026-05-20 | 205.90 | 205.90 | 205.90 | 205.90 | -3.165% | 1 | 1,571 | -54.959% |
| 2026-05-15 | 214.68 | 214.68 | 212.63 | 212.63 | +1.932% | 119 | 1,569 | -56.384% |
| 2026-05-14 | 208.60 | 208.60 | 208.60 | 208.60 | -1.091% | 1 | 1,568 | -55.542% |
| 2026-05-13 | 214.30 | 214.30 | 210.60 | 210.90 | -3.527% | 30 | 1,556 | -56.027% |
| 2026-05-12 | 225.60 | 225.70 | 218.52 | 218.61 | +2.011% | 23 | 1,546 | -57.577% |
| 2026-05-11 | 214.50 | 214.50 | 213.60 | 214.30 | -1.094% | 11 | 1,543 | -56.724% |
| 2026-05-08 | 221.40 | 221.73 | 216.61 | 216.67 | -3.659% | 621 | 1,294 | -57.198% |
| 2026-05-07 | 226.55 | 226.67 | 224.90 | 224.90 | -9.113% | 86 | 1,292 | -58.764% |
| 2026-05-04 | 236.70 | 247.45 | 236.68 | 247.45 | -4.312% | 3 | 1,291 | -62.522% |
| 2026-04-29 | 258.80 | 258.80 | 258.60 | 258.60 | +1.114% | 3 | 1,291 | -64.138% |
| 2026-04-28 | 255.79 | 255.79 | 255.75 | 255.75 | -2.266% | 458 | 1,288 | -63.738% |
| 2026-04-23 | 266.13 | 266.13 | 261.68 | 261.68 | +0.107% | 160 | 1,240 | -64.560% |
| 2026-04-22 | 261.40 | 261.40 | 261.40 | 261.40 | -1.921% | 1 | 1,080 | -64.522% |
| 2026-04-20 | 266.67 | 266.67 | 266.52 | 266.52 | +1.439% | 4 | 1,225 | -65.203% |
| 2026-04-17 | 262.74 | 262.74 | 262.74 | 262.74 | -7.126% | 1 | 1,225 | -64.703% |
| 2026-04-15 | 282.90 | 282.90 | 282.90 | 282.90 | -9.327% | 1,053 | 1,226 | -67.218% |
| 2026-04-13 | 319.20 | 319.20 | 312.00 | 312.00 | -2.591% | 2 | 176 | -70.276% |
| 2026-04-10 | 320.30 | 320.30 | 320.30 | 320.30 | -22.640% | 2 | 174 | -71.046% |
| 2026-04-02 | 410.50 | 414.04 | 410.50 | 414.04 | -10.671% | 3 | 129 | -77.601% |
| 2026-03-31 | 463.50 | 463.50 | 463.50 | 463.50 | -4.767% | 1 | 129 | -79.991% |
| 2026-03-30 | 486.70 | 486.70 | 486.70 | 486.70 | -1.875% | 1 | 128 | -80.945% |
| 2026-03-27 | 490.44 | 496.00 | 490.44 | 496.00 | +35.076% | 5 | 127 | -81.302% |
| 2026-03-17 | 371.70 | 371.70 | 367.10 | 367.20 | -8.657% | 14 | 128 | -74.744% |
| 2026-03-13 | 396.98 | 402.00 | 396.81 | 402.00 | +5.801% | 27 | 114 | -76.930% |
| 2026-03-12 | 379.96 | 379.96 | 379.96 | 379.96 | +4.606% | 2 | 89 | -75.592% |
| 2026-03-11 | 363.23 | 363.23 | 363.23 | 363.23 | +3.425% | 10 | 87 | -74.468% |
| 2026-03-05 | 351.20 | 351.20 | 351.20 | 351.20 | +9.374% | 2 | 82 | -73.593% |
| 2026-02-26 | 321.40 | 321.40 | 321.10 | 321.10 | -3.006% | 2 | 82 | -71.118% |
| 2026-02-13 | 331.05 | 331.05 | 331.05 | 331.05 | -3.988% | 2 | 78 | -71.986% |
| 2026-02-12 | 344.80 | 344.80 | 344.80 | 344.80 | +12.390% | 1 | 78 | -73.103% |
| 2026-02-10 | 307.01 | 307.01 | 306.79 | 306.79 | -12.695% | 2 | 78 | -69.771% |
| 2026-02-05 | 351.40 | 351.40 | 351.40 | 351.40 | +17.211% | 7 | 78 | -73.608% |
| 2026-02-02 | 299.60 | 299.80 | 299.60 | 299.80 | -8.903% | 4 | 78 | -69.066% |
| 2026-01-29 | 329.10 | 329.10 | 329.10 | 329.10 | +9.372% | 1 | 74 | -71.820% |
| 2026-01-28 | 301.10 | 301.10 | 300.90 | 300.90 | +1.416% | 23 | 73 | -69.179% |
| 2026-01-27 | 297.10 | 297.10 | 296.70 | 296.70 | -3.544% | 22 | 60 | -68.743% |
| 2026-01-15 | 307.60 | 307.60 | 307.60 | 307.60 | +2.636% | 1 | 39 | -69.850% |
| 2026-01-12 | 299.70 | 299.70 | 299.70 | 299.70 | -3.166% | 1 | 40 | -69.056% |
| 2026-01-07 | 310.00 | 310.00 | 309.50 | 309.50 | -1.580% | 10 | 39 | -70.036% |
| 2026-01-06 | 316.80 | 316.80 | 314.47 | 314.47 | -14.400% | 2 | 32 | -70.509% |
| 2025-12-17 | 367.37 | 367.37 | 367.37 | 367.37 | +6.238% | 1 | 33 | -74.756% |
| 2025-12-03 | 345.80 | 345.80 | 345.80 | 345.80 | -7.885% | 2 | 32 | -73.181% |
| 2025-11-14 | 375.40 | 375.40 | 375.40 | 375.40 | +1.649% | 1 | 30 | -75.296% |
| 2025-11-10 | 368.97 | 369.31 | 368.97 | 369.31 | -5.615% | 2 | 29 | -74.888% |
| 2025-11-07 | 389.95 | 391.54 | 389.95 | 391.28 | +1.896% | 24 | 28 | -76.298% |
| 2025-10-22 | 383.80 | 384.00 | 383.80 | 384.00 | +5.835% | 3 | 16 | -75.849% |
| 2025-10-09 | 362.73 | 362.83 | 362.73 | 362.83 | -5.464% | 4 | 16 | -74.440% |
| 2025-09-25 | 383.80 | 383.80 | 383.80 | 383.80 | -5.617% | 6 | 16 | -75.836% |
| 2025-08-29 | 408.48 | 408.48 | 406.64 | 406.64 | -3.936% | 4 | 8 | -77.194% |
| 2025-07-25 | 423.30 | 423.30 | 423.30 | 423.30 | -4.596% | 5 | 8 | -78.091% |
| 2025-07-21 | 443.81 | 443.81 | 443.69 | 443.69 | -10.600% | 2 | 3 | -79.098% |
| 2025-06-30 | 496.30 | 496.30 | 496.30 | 496.30 | 0.000% | 2 | 2 | -81.314% |