SPX270617P06375000
SPX Jun 17 2027 6375.00 Put
optionOPRA
EODOct 27, 2026
95.98USD-4.374%(-4.39)22Vol1,443OI
SPX270617P06375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 95.88 | 96.04 | 95.86 | 95.98 | -4.374% | 22 | 1,443 | 0.000% |
| 2026-10-26 | 100.33 | 100.37 | 100.33 | 100.37 | +0.150% | 4 | 1,441 | -4.374% |
| 2026-10-22 | 104.31 | 104.31 | 100.08 | 100.22 | +11.479% | 6 | 1,440 | -4.231% |
| 2026-10-21 | 94.10 | 94.10 | 89.50 | 89.90 | -14.218% | 5 | 1,438 | +6.763% |
| 2026-10-16 | 104.80 | 104.80 | 104.80 | 104.80 | +12.098% | 1 | 1,438 | -8.416% |
| 2026-10-15 | 93.33 | 93.49 | 93.33 | 93.49 | +5.902% | 4 | 1,438 | +2.663% |
| 2026-10-09 | 88.38 | 88.38 | 88.28 | 88.28 | -2.410% | 4 | 1,436 | +8.722% |
| 2026-10-08 | 90.23 | 90.96 | 89.88 | 90.46 | -0.166% | 24 | 1,424 | +6.102% |
| 2026-10-07 | 90.93 | 90.93 | 90.61 | 90.61 | +5.299% | 8 | 1,424 | +5.926% |
| 2026-10-06 | 86.00 | 86.11 | 85.51 | 86.05 | -5.543% | 14 | 1,424 | +11.540% |
| 2026-10-05 | 90.91 | 91.10 | 90.91 | 91.10 | -5.869% | 2 | 1,425 | +5.357% |
| 2026-09-30 | 96.86 | 96.86 | 96.78 | 96.78 | -3.509% | 4 | 1,427 | -0.827% |
| 2026-09-29 | 100.30 | 100.30 | 100.30 | 100.30 | +0.885% | 1 | 1,427 | -4.307% |
| 2026-09-24 | 103.11 | 103.11 | 99.21 | 99.42 | +5.062% | 6 | 1,427 | -3.460% |
| 2026-09-22 | 94.54 | 94.63 | 94.54 | 94.63 | -0.755% | 4 | 1,425 | +1.427% |
| 2026-09-21 | 95.34 | 95.35 | 95.34 | 95.35 | -15.093% | 2 | 1,425 | +0.661% |
| 2026-09-16 | 112.39 | 112.39 | 112.30 | 112.30 | -0.178% | 3 | 1,424 | -14.533% |
| 2026-09-09 | 112.50 | 112.50 | 112.50 | 112.50 | +3.022% | 6 | 1,420 | -14.684% |
| 2026-09-08 | 109.20 | 109.20 | 109.20 | 109.20 | +6.277% | 1 | 1,419 | -12.106% |
| 2026-09-04 | 102.68 | 103.03 | 102.63 | 102.75 | -9.781% | 10 | 1,415 | -6.589% |
| 2026-09-02 | 114.11 | 114.11 | 113.89 | 113.89 | -1.819% | 2 | 1,416 | -15.726% |
| 2026-08-27 | 115.00 | 116.00 | 115.00 | 116.00 | -7.937% | 3 | 1,414 | -17.259% |
| 2026-08-25 | 126.00 | 126.00 | 126.00 | 126.00 | -2.083% | 3 | 1,414 | -23.825% |
| 2026-08-19 | 128.81 | 128.81 | 128.68 | 128.68 | +1.459% | 2 | 1,414 | -25.412% |
| 2026-08-14 | 126.84 | 126.84 | 126.83 | 126.83 | +0.079% | 2 | 1,414 | -24.324% |
| 2026-08-13 | 124.18 | 126.75 | 124.18 | 126.73 | -2.343% | 8 | 1,416 | -24.264% |
| 2026-08-11 | 129.60 | 129.77 | 129.60 | 129.77 | +1.804% | 4 | 1,414 | -26.038% |
| 2026-08-10 | 127.89 | 127.89 | 127.47 | 127.47 | -2.471% | 10 | 1,424 | -24.704% |
| 2026-08-07 | 129.37 | 130.70 | 129.37 | 130.70 | -0.571% | 11 | 1,414 | -26.565% |
| 2026-08-06 | 130.18 | 131.81 | 130.18 | 131.45 | +1.498% | 14 | 1,413 | -26.984% |
| 2026-08-05 | 130.20 | 131.35 | 129.50 | 129.51 | -2.551% | 202 | 1,401 | -25.890% |
| 2026-08-04 | 136.03 | 136.39 | 132.90 | 132.90 | -7.772% | 7 | 1,396 | -27.780% |
| 2026-08-03 | 145.73 | 145.73 | 144.10 | 144.10 | -6.792% | 9 | 1,393 | -33.393% |
| 2026-07-31 | 168.98 | 168.98 | 154.60 | 154.60 | -19.730% | 5 | 1,395 | -37.917% |
| 2026-07-29 | 165.70 | 192.60 | 165.36 | 192.60 | +14.330% | 11 | 1,392 | -50.166% |
| 2026-07-28 | 167.46 | 168.46 | 167.46 | 168.46 | -2.285% | 68 | 1,394 | -43.025% |
| 2026-07-27 | 173.10 | 173.10 | 172.30 | 172.40 | +0.145% | 21 | 1,388 | -44.327% |
| 2026-07-24 | 171.31 | 172.15 | 171.31 | 172.15 | -6.389% | 4 | 1,390 | -44.246% |
| 2026-07-23 | 182.13 | 186.00 | 182.13 | 183.90 | +10.186% | 13 | 1,384 | -47.809% |
| 2026-07-22 | 164.50 | 166.90 | 164.50 | 166.90 | +0.542% | 9 | 1,381 | -42.493% |
| 2026-07-21 | 165.40 | 166.00 | 165.10 | 166.00 | +1.541% | 4 | 1,380 | -42.181% |
| 2026-07-16 | 163.24 | 163.48 | 163.24 | 163.48 | -0.560% | 4 | 1,381 | -41.289% |
| 2026-07-14 | 165.10 | 165.10 | 164.40 | 164.40 | -0.689% | 2 | 1,380 | -41.618% |
| 2026-07-10 | 164.56 | 165.54 | 164.56 | 165.54 | +0.449% | 4 | 1,381 | -42.020% |
| 2026-07-09 | 168.10 | 168.10 | 164.80 | 164.80 | -4.130% | 5 | 1,379 | -41.760% |
| 2026-07-08 | 171.00 | 171.90 | 171.00 | 171.90 | +0.468% | 2 | 1,378 | -44.165% |
| 2026-07-07 | 169.50 | 171.10 | 169.50 | 171.10 | +3.371% | 4 | 1,377 | -43.904% |
| 2026-07-06 | 165.52 | 165.52 | 165.52 | 165.52 | -8.034% | 200 | 1,472 | -42.013% |
| 2026-07-02 | 180.15 | 180.15 | 179.98 | 179.98 | +4.035% | 2 | 1,473 | -46.672% |
| 2026-07-01 | 170.30 | 174.00 | 170.30 | 173.00 | +2.185% | 50 | 1,472 | -44.520% |
| 2026-06-30 | 169.70 | 170.40 | 169.30 | 169.30 | -13.754% | 9 | 1,472 | -43.308% |
| 2026-06-26 | 196.30 | 196.30 | 196.30 | 196.30 | -0.406% | 15 | 1,472 | -51.105% |
| 2026-06-25 | 197.10 | 197.10 | 197.10 | 197.10 | +7.882% | 1 | 1,472 | -51.304% |
| 2026-06-18 | 184.20 | 184.20 | 182.70 | 182.70 | -0.868% | 3 | 1,472 | -47.466% |
| 2026-06-17 | 184.30 | 184.30 | 184.30 | 184.30 | +2.066% | 82 | 1,392 | -47.922% |
| 2026-06-15 | 180.57 | 180.57 | 180.57 | 180.57 | -12.178% | 100 | 1,297 | -46.846% |
| 2026-06-08 | 198.34 | 206.40 | 198.00 | 205.61 | +12.910% | 104 | 1,148 | -53.319% |
| 2026-06-04 | 182.10 | 182.10 | 182.10 | 182.10 | +0.110% | 2 | 1,148 | -47.293% |
| 2026-06-02 | 183.90 | 183.90 | 181.80 | 181.90 | -0.044% | 51 | 1,097 | -47.235% |
| 2026-05-29 | 181.94 | 181.98 | 181.94 | 181.98 | -5.885% | 4 | 1,097 | -47.258% |
| 2026-05-28 | 193.69 | 193.69 | 193.36 | 193.36 | +0.083% | 4 | 1,097 | -50.362% |
| 2026-05-26 | 192.63 | 194.60 | 192.63 | 193.20 | -12.381% | 7 | 1,098 | -50.321% |
| 2026-05-19 | 220.50 | 220.50 | 220.50 | 220.50 | +3.682% | 1 | 1,097 | -56.472% |
| 2026-05-18 | 212.48 | 212.67 | 212.48 | 212.67 | -1.941% | 4 | 1,097 | -54.869% |
| 2026-05-15 | 216.67 | 216.88 | 216.67 | 216.88 | -2.530% | 2 | 1,097 | -55.745% |
| 2026-05-12 | 230.71 | 231.12 | 220.70 | 222.51 | +2.069% | 92 | 1,103 | -56.865% |
| 2026-05-11 | 217.80 | 218.00 | 217.60 | 218.00 | -1.780% | 6 | 1,097 | -55.972% |
| 2026-05-08 | 222.73 | 222.87 | 221.80 | 221.95 | -2.696% | 76 | 1,099 | -56.756% |
| 2026-05-07 | 230.21 | 231.29 | 228.10 | 228.10 | +0.264% | 218 | 1,107 | -57.922% |
| 2026-05-06 | 227.50 | 227.50 | 227.50 | 227.50 | -9.363% | 1 | 1,107 | -57.811% |
| 2026-05-04 | 250.45 | 251.16 | 250.40 | 251.00 | +0.844% | 6 | 1,110 | -61.761% |
| 2026-04-30 | 248.90 | 248.90 | 248.90 | 248.90 | -5.397% | 1 | 1,110 | -61.438% |
| 2026-04-29 | 263.12 | 263.12 | 263.10 | 263.10 | +1.014% | 2 | 1,109 | -63.520% |
| 2026-04-28 | 261.89 | 263.22 | 260.46 | 260.46 | -2.886% | 44 | 1,110 | -63.150% |
| 2026-04-23 | 267.90 | 268.20 | 267.90 | 268.20 | +1.822% | 2 | 1,132 | -64.213% |
| 2026-04-22 | 263.10 | 263.40 | 263.10 | 263.40 | -6.230% | 2 | 1,131 | -63.561% |
| 2026-04-21 | 267.56 | 280.90 | 267.56 | 280.90 | +4.184% | 2 | 1,131 | -65.831% |
| 2026-04-17 | 269.62 | 269.62 | 269.62 | 269.62 | -14.379% | 20 | 1,131 | -64.402% |
| 2026-04-13 | 315.70 | 315.80 | 314.90 | 314.90 | -3.700% | 3 | 1,131 | -69.520% |
| 2026-04-10 | 325.70 | 327.00 | 325.50 | 327.00 | -17.611% | 14 | 1,128 | -70.648% |
| 2026-04-06 | 397.90 | 400.80 | 396.90 | 396.90 | -5.093% | 6 | 1,118 | -75.818% |
| 2026-04-02 | 418.10 | 418.20 | 418.00 | 418.20 | -0.429% | 3 | 1,110 | -77.049% |
| 2026-04-01 | 420.00 | 420.00 | 420.00 | 420.00 | -3.978% | 1 | 1,110 | -77.148% |
| 2026-03-31 | 437.40 | 437.40 | 437.40 | 437.40 | -12.151% | 1 | 1,111 | -78.057% |
| 2026-03-27 | 497.90 | 497.90 | 497.90 | 497.90 | +9.537% | 1 | 1,110 | -80.723% |
| 2026-03-20 | 430.69 | 454.55 | 430.69 | 454.55 | +20.220% | 3 | 1,109 | -78.885% |
| 2026-03-17 | 377.30 | 378.10 | 377.30 | 378.10 | -2.052% | 2 | 1,112 | -74.615% |
| 2026-03-06 | 386.02 | 386.02 | 386.02 | 386.02 | +6.990% | 20 | 1,111 | -75.136% |
| 2026-03-05 | 360.80 | 360.80 | 360.80 | 360.80 | +1.691% | 3 | 1,091 | -73.398% |
| 2026-03-03 | 354.80 | 354.80 | 354.80 | 354.80 | +7.580% | 1 | 1,091 | -72.948% |
| 2026-02-24 | 330.40 | 330.40 | 328.90 | 329.80 | +5.469% | 3 | 1,090 | -70.898% |
| 2026-02-09 | 312.70 | 312.70 | 312.70 | 312.70 | +2.457% | 1 | 1,087 | -69.306% |
| 2026-02-02 | 304.80 | 305.20 | 304.80 | 305.20 | -1.485% | 2 | 1,086 | -68.552% |
| 2026-01-22 | 312.50 | 312.50 | 309.80 | 309.80 | -11.813% | 2 | 1,084 | -69.019% |
| 2025-12-03 | 351.30 | 351.30 | 351.30 | 351.30 | -23.481% | 1 | 1,082 | -72.679% |
| 2025-11-21 | 459.10 | 459.10 | 459.10 | 459.10 | +17.087% | 4 | 1,081 | -79.094% |
| 2025-11-14 | 381.60 | 392.10 | 381.60 | 392.10 | +6.252% | 11 | 1,081 | -75.522% |
| 2025-11-11 | 368.36 | 369.03 | 368.36 | 369.03 | +2.058% | 8 | 1,071 | -73.991% |
| 2025-11-10 | 368.30 | 369.48 | 361.59 | 361.59 | -8.616% | 61 | 1,071 | -73.456% |
| 2025-11-07 | 394.91 | 397.29 | 393.92 | 395.68 | +6.166% | 24 | 1,040 | -75.743% |
| 2025-10-21 | 372.70 | 372.70 | 372.70 | 372.70 | +0.269% | 1 | 1,028 | -74.247% |
| 2025-10-01 | 371.90 | 371.90 | 371.70 | 371.70 | -4.374% | 3 | 1,027 | -74.178% |
| 2025-09-25 | 389.80 | 389.80 | 388.70 | 388.70 | +1.356% | 18 | 1,027 | -75.307% |
| 2025-09-11 | 385.80 | 385.80 | 383.50 | 383.50 | -4.101% | 3 | 1,009 | -74.973% |
| 2025-08-28 | 399.90 | 399.90 | 399.90 | 399.90 | -1.274% | 1 | 1,009 | -75.999% |
| 2025-08-22 | 405.65 | 405.65 | 404.90 | 405.06 | -4.960% | 1,001 | 1,008 | -76.305% |
| 2025-08-12 | 426.20 | 426.20 | 426.20 | 426.20 | +0.881% | 7 | 13 | -77.480% |
| 2025-07-29 | 422.48 | 422.48 | 422.48 | 422.48 | -1.886% | 1 | 8 | -77.282% |
| 2025-07-25 | 430.60 | 430.60 | 430.60 | 430.60 | -13.499% | 5 | 7 | -77.710% |
| 2025-07-02 | 497.80 | 497.80 | 497.80 | 497.80 | 0.000% | 2 | 2 | -80.719% |