SPX270617P06425000
SPX Jun 17 2027 6425.00 Put
optionOPRA
EODOct 28, 2026
98.00USD-2.565%(-2.58)42Vol1,578OI
SPX270617P06425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 97.70 | 98.17 | 97.67 | 98.00 | -2.565% | 42 | 1,546 | 0.000% |
| 2026-10-27 | 100.54 | 100.58 | 100.54 | 100.58 | -3.074% | 2 | 1,546 | -2.565% |
| 2026-10-26 | 105.73 | 105.73 | 103.77 | 103.77 | -8.532% | 6 | 1,548 | -5.560% |
| 2026-10-23 | 115.03 | 115.08 | 113.44 | 113.45 | +20.949% | 12 | 1,544 | -13.618% |
| 2026-10-21 | 93.40 | 93.80 | 93.30 | 93.80 | +3.601% | 29 | 1,520 | +4.478% |
| 2026-10-06 | 90.54 | 90.54 | 90.54 | 90.54 | -4.494% | 1 | 1,520 | +8.239% |
| 2026-10-05 | 96.57 | 96.57 | 94.80 | 94.80 | -12.699% | 12 | 1,520 | +3.376% |
| 2026-10-01 | 109.78 | 110.01 | 108.59 | 108.59 | +7.932% | 5 | 1,519 | -9.752% |
| 2026-09-30 | 100.11 | 100.61 | 100.11 | 100.61 | -3.906% | 4 | 1,519 | -2.594% |
| 2026-09-29 | 101.23 | 105.10 | 101.23 | 104.70 | +5.630% | 23 | 1,527 | -6.399% |
| 2026-09-25 | 99.12 | 99.12 | 99.12 | 99.12 | -10.935% | 30 | 1,527 | -1.130% |
| 2026-09-18 | 113.80 | 114.00 | 111.29 | 111.29 | -8.366% | 7 | 1,526 | -11.942% |
| 2026-09-15 | 122.47 | 122.47 | 121.10 | 121.45 | +5.042% | 140 | 1,426 | -19.308% |
| 2026-09-14 | 115.63 | 115.63 | 115.62 | 115.62 | +1.084% | 4 | 1,424 | -15.240% |
| 2026-09-11 | 114.79 | 114.79 | 114.21 | 114.38 | -8.810% | 12 | 1,418 | -14.321% |
| 2026-09-10 | 125.38 | 125.43 | 125.38 | 125.43 | +10.599% | 4 | 1,420 | -21.869% |
| 2026-09-08 | 113.41 | 113.41 | 113.41 | 113.41 | +4.400% | 1 | 1,450 | -13.588% |
| 2026-09-04 | 107.53 | 108.63 | 107.12 | 108.63 | -6.627% | 14 | 1,450 | -9.786% |
| 2026-09-02 | 117.91 | 118.03 | 116.34 | 116.34 | -3.131% | 8 | 1,450 | -15.764% |
| 2026-08-27 | 121.08 | 121.08 | 119.90 | 120.10 | -7.122% | 7 | 1,448 | -18.401% |
| 2026-08-26 | 129.56 | 129.56 | 129.31 | 129.31 | -2.466% | 4 | 1,448 | -24.213% |
| 2026-08-24 | 132.57 | 132.58 | 132.57 | 132.58 | -1.501% | 4 | 1,446 | -26.082% |
| 2026-08-21 | 134.60 | 134.60 | 134.60 | 134.60 | +1.547% | 4 | 1,446 | -27.192% |
| 2026-08-17 | 132.48 | 132.55 | 132.48 | 132.55 | +0.280% | 4 | 1,446 | -26.066% |
| 2026-08-12 | 133.87 | 133.88 | 132.14 | 132.18 | -3.659% | 6 | 1,445 | -25.859% |
| 2026-08-11 | 137.20 | 137.20 | 137.20 | 137.20 | +2.228% | 2 | 1,446 | -28.571% |
| 2026-08-10 | 134.06 | 134.21 | 134.06 | 134.21 | -0.828% | 2 | 1,446 | -26.980% |
| 2026-08-05 | 135.87 | 135.87 | 135.33 | 135.33 | -15.892% | 6 | 1,444 | -27.584% |
| 2026-07-31 | 179.78 | 179.78 | 160.90 | 160.90 | -10.332% | 3 | 1,443 | -39.093% |
| 2026-07-30 | 179.05 | 179.44 | 179.05 | 179.44 | -10.190% | 2 | 1,443 | -45.386% |
| 2026-07-29 | 197.30 | 199.80 | 197.30 | 199.80 | +11.651% | 3 | 1,443 | -50.951% |
| 2026-07-24 | 178.95 | 178.95 | 178.95 | 178.95 | -6.709% | 1 | 1,443 | -45.236% |
| 2026-07-23 | 191.80 | 191.82 | 191.80 | 191.82 | +10.859% | 4 | 1,444 | -48.910% |
| 2026-07-22 | 173.09 | 173.09 | 173.03 | 173.03 | +0.916% | 2 | 1,443 | -43.362% |
| 2026-07-21 | 171.48 | 171.48 | 171.46 | 171.46 | -8.212% | 4 | 1,443 | -42.844% |
| 2026-07-17 | 187.10 | 187.10 | 186.80 | 186.80 | +6.378% | 2 | 1,445 | -47.537% |
| 2026-07-16 | 168.39 | 175.60 | 168.27 | 175.60 | +5.150% | 11 | 1,443 | -44.191% |
| 2026-07-15 | 167.10 | 167.10 | 166.80 | 167.00 | -2.453% | 4 | 1,441 | -41.317% |
| 2026-07-14 | 170.90 | 171.40 | 170.80 | 171.20 | +2.817% | 6 | 1,435 | -42.757% |
| 2026-07-10 | 168.45 | 168.45 | 166.49 | 166.51 | -3.136% | 12 | 1,431 | -41.145% |
| 2026-07-09 | 171.80 | 171.90 | 171.80 | 171.90 | -3.859% | 2 | 1,429 | -42.990% |
| 2026-07-08 | 177.80 | 178.80 | 177.80 | 178.80 | +0.562% | 2 | 1,428 | -45.190% |
| 2026-07-07 | 177.80 | 177.80 | 177.80 | 177.80 | -3.069% | 1 | 1,427 | -44.882% |
| 2026-07-02 | 183.94 | 183.94 | 183.43 | 183.43 | +5.608% | 2 | 1,427 | -46.574% |
| 2026-07-01 | 173.69 | 173.69 | 173.69 | 173.69 | -15.190% | 9 | 1,418 | -43.578% |
| 2026-06-25 | 204.80 | 204.80 | 204.80 | 204.80 | -2.892% | 1 | 1,419 | -52.148% |
| 2026-06-24 | 210.90 | 210.90 | 210.90 | 210.90 | +9.941% | 1 | 1,418 | -53.532% |
| 2026-06-22 | 184.70 | 192.33 | 183.78 | 191.83 | +2.146% | 25 | 1,396 | -48.913% |
| 2026-06-18 | 188.74 | 191.30 | 187.26 | 187.80 | -0.181% | 39 | 1,366 | -47.817% |
| 2026-06-17 | 187.93 | 188.44 | 186.18 | 188.14 | +0.717% | 42 | 1,305 | -47.911% |
| 2026-06-16 | 186.70 | 187.40 | 185.20 | 186.80 | -24.127% | 39 | 1,276 | -47.537% |
| 2026-06-09 | 246.20 | 246.20 | 246.20 | 246.20 | +30.472% | 1 | 1,275 | -60.195% |
| 2026-06-02 | 190.50 | 191.00 | 188.70 | 188.70 | -3.449% | 39 | 1,275 | -48.066% |
| 2026-05-28 | 196.03 | 196.03 | 195.44 | 195.44 | -1.868% | 2 | 1,275 | -49.857% |
| 2026-05-26 | 199.15 | 199.16 | 199.15 | 199.16 | -3.367% | 2 | 1,275 | -50.793% |
| 2026-05-22 | 206.10 | 206.10 | 206.10 | 206.10 | -9.566% | 1 | 1,275 | -52.450% |
| 2026-05-19 | 228.00 | 228.00 | 227.90 | 227.90 | +1.501% | 9 | 1,267 | -56.999% |
| 2026-05-15 | 224.53 | 224.53 | 224.53 | 224.53 | +2.013% | 115 | 1,152 | -56.353% |
| 2026-05-14 | 220.10 | 220.10 | 220.10 | 220.10 | -8.035% | 1 | 1,151 | -55.475% |
| 2026-05-12 | 237.66 | 239.33 | 237.40 | 239.33 | +5.450% | 6 | 1,149 | -59.052% |
| 2026-05-11 | 225.60 | 226.97 | 225.50 | 226.96 | -0.830% | 25 | 1,133 | -56.821% |
| 2026-05-08 | 230.24 | 230.24 | 228.68 | 228.86 | -3.230% | 14 | 1,132 | -57.179% |
| 2026-05-07 | 238.66 | 238.69 | 235.94 | 236.50 | -9.918% | 255 | 1,028 | -58.562% |
| 2026-05-04 | 262.17 | 262.54 | 262.17 | 262.54 | +2.715% | 18 | 1,028 | -62.672% |
| 2026-04-30 | 255.60 | 255.60 | 255.60 | 255.60 | -6.476% | 2 | 1,028 | -61.659% |
| 2026-04-29 | 272.82 | 274.30 | 271.50 | 273.30 | +0.700% | 6 | 1,026 | -64.142% |
| 2026-04-28 | 275.79 | 275.79 | 271.40 | 271.40 | +0.444% | 18 | 1,022 | -63.891% |
| 2026-04-24 | 268.60 | 270.20 | 268.60 | 270.20 | -3.603% | 2 | 1,020 | -63.731% |
| 2026-04-23 | 280.30 | 280.30 | 280.30 | 280.30 | +1.668% | 1 | 1,018 | -65.037% |
| 2026-04-22 | 275.70 | 275.70 | 275.70 | 275.70 | +0.841% | 1 | 1,017 | -64.454% |
| 2026-04-17 | 272.82 | 273.40 | 272.81 | 273.40 | -35.987% | 4 | 1,018 | -64.155% |
| 2026-04-07 | 427.10 | 427.10 | 427.10 | 427.10 | -1.157% | 1 | 1,018 | -77.055% |
| 2026-04-02 | 438.71 | 438.71 | 432.10 | 432.10 | -4.635% | 8 | 1,017 | -77.320% |
| 2026-03-31 | 453.10 | 453.10 | 453.10 | 453.10 | -11.573% | 1 | 1,017 | -78.371% |
| 2026-03-30 | 509.50 | 512.40 | 509.50 | 512.40 | +2.171% | 2 | 1,017 | -80.874% |
| 2026-03-27 | 501.51 | 501.51 | 501.51 | 501.51 | +19.606% | 3 | 1,016 | -80.459% |
| 2026-03-18 | 419.30 | 419.30 | 419.30 | 419.30 | +6.386% | 1 | 1,016 | -76.628% |
| 2026-03-06 | 394.27 | 394.27 | 394.13 | 394.13 | +21.252% | 6 | 1,016 | -75.135% |
| 2026-02-25 | 324.97 | 325.05 | 324.97 | 325.05 | +0.822% | 6 | 1,016 | -69.851% |
| 2026-01-22 | 322.40 | 322.40 | 322.40 | 322.40 | -11.550% | 1 | 1,016 | -69.603% |
| 2025-12-03 | 364.50 | 364.50 | 364.50 | 364.50 | -8.279% | 1 | 1,016 | -73.114% |
| 2025-11-14 | 396.60 | 397.40 | 394.60 | 397.40 | +2.900% | 8 | 1,015 | -75.340% |
| 2025-11-10 | 386.35 | 386.35 | 385.89 | 386.20 | +0.809% | 16 | 1,012 | -74.625% |
| 2025-10-08 | 383.90 | 383.90 | 383.10 | 383.10 | -1.762% | 3 | 1,012 | -74.419% |
| 2025-10-03 | 390.03 | 390.88 | 389.84 | 389.97 | -0.365% | 1,001 | 1,009 | -74.870% |
| 2025-09-30 | 391.40 | 391.40 | 391.40 | 391.40 | +0.501% | 1 | 10 | -74.962% |
| 2025-09-18 | 389.45 | 389.45 | 389.45 | 389.45 | -7.117% | 3 | 10 | -74.836% |
| 2025-09-08 | 419.29 | 419.29 | 419.29 | 419.29 | -2.008% | 3 | 7 | -76.627% |
| 2025-08-29 | 427.88 | 427.88 | 427.88 | 427.88 | -8.828% | 1 | 3 | -77.096% |
| 2025-07-23 | 469.44 | 469.44 | 469.31 | 469.31 | +0.126% | 2 | 3 | -79.118% |
| 2025-07-21 | 468.69 | 468.72 | 468.69 | 468.72 | -5.175% | 2 | 3 | -79.092% |
| 2025-07-16 | 494.30 | 494.30 | 494.30 | 494.30 | +0.960% | 1 | 3 | -80.174% |
| 2025-07-09 | 489.60 | 489.60 | 489.60 | 489.60 | 0.000% | 2 | 2 | -79.984% |