SPX270617P06450000
SPX Jun 17 2027 6450.00 Put
optionOPRA
EODOct 28, 2026
101.20USD+5.780%(+5.53)24Vol1,634OI
SPX270617P06450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 100.65 | 101.52 | 100.65 | 101.20 | +5.780% | 24 | 1,614 | 0.000% |
| 2026-10-21 | 99.80 | 100.50 | 95.67 | 95.67 | -3.305% | 21 | 1,614 | +5.780% |
| 2026-10-20 | 98.94 | 98.94 | 98.94 | 98.94 | -7.212% | 1 | 1,615 | +2.284% |
| 2026-10-16 | 116.42 | 116.42 | 106.63 | 106.63 | +13.412% | 2 | 1,614 | -5.092% |
| 2026-10-09 | 94.04 | 94.04 | 94.02 | 94.02 | -5.174% | 2 | 1,588 | +7.637% |
| 2026-10-08 | 99.18 | 99.18 | 99.15 | 99.15 | +1.996% | 2 | 1,588 | +2.068% |
| 2026-10-05 | 97.03 | 97.21 | 97.03 | 97.21 | -13.151% | 2 | 1,588 | +4.105% |
| 2026-10-01 | 110.64 | 111.93 | 110.64 | 111.93 | +4.412% | 2 | 1,589 | -9.586% |
| 2026-09-30 | 102.10 | 107.20 | 102.10 | 107.20 | +5.637% | 3 | 1,589 | -5.597% |
| 2026-09-28 | 106.09 | 106.14 | 101.48 | 101.48 | -2.046% | 3 | 1,591 | -0.276% |
| 2026-09-25 | 103.60 | 103.60 | 103.60 | 103.60 | +0.583% | 1 | 1,591 | -2.317% |
| 2026-09-23 | 103.00 | 103.00 | 103.00 | 103.00 | +2.877% | 1 | 1,592 | -1.748% |
| 2026-09-22 | 101.20 | 101.20 | 100.12 | 100.12 | -12.168% | 28 | 1,584 | +1.079% |
| 2026-09-17 | 116.67 | 116.67 | 113.99 | 113.99 | -3.316% | 118 | 1,468 | -11.220% |
| 2026-09-16 | 118.66 | 118.66 | 117.90 | 117.90 | -4.146% | 3 | 1,470 | -14.165% |
| 2026-09-15 | 124.23 | 124.30 | 123.00 | 123.00 | +4.114% | 10 | 1,466 | -17.724% |
| 2026-09-14 | 118.09 | 118.14 | 118.09 | 118.14 | +1.321% | 2 | 1,467 | -14.339% |
| 2026-09-11 | 118.90 | 118.90 | 116.60 | 116.60 | -9.892% | 10 | 1,467 | -13.208% |
| 2026-09-10 | 129.00 | 129.40 | 128.80 | 129.40 | +7.744% | 58 | 1,419 | -21.793% |
| 2026-09-09 | 121.40 | 121.40 | 120.10 | 120.10 | +2.387% | 3 | 1,419 | -15.737% |
| 2026-09-08 | 117.30 | 117.30 | 117.30 | 117.30 | +6.831% | 1 | 1,419 | -13.725% |
| 2026-09-03 | 112.18 | 112.18 | 109.80 | 109.80 | -10.761% | 7 | 1,425 | -7.832% |
| 2026-09-01 | 123.04 | 123.04 | 123.04 | 123.04 | +3.744% | 2 | 1,422 | -17.750% |
| 2026-08-28 | 118.60 | 118.60 | 118.60 | 118.60 | -3.105% | 1 | 1,423 | -14.671% |
| 2026-08-27 | 127.58 | 127.60 | 122.40 | 122.40 | -6.515% | 510 | 1,276 | -17.320% |
| 2026-08-26 | 131.50 | 132.09 | 130.93 | 130.93 | -2.028% | 5 | 1,277 | -22.707% |
| 2026-08-25 | 133.44 | 133.99 | 133.44 | 133.64 | -1.714% | 4 | 1,278 | -24.274% |
| 2026-08-24 | 137.70 | 137.70 | 134.73 | 135.97 | +0.495% | 10 | 1,280 | -25.572% |
| 2026-08-21 | 137.60 | 137.78 | 135.30 | 135.30 | -0.442% | 154 | 1,180 | -25.203% |
| 2026-08-19 | 137.03 | 137.03 | 135.90 | 135.90 | -3.164% | 92 | 1,089 | -25.533% |
| 2026-08-18 | 142.50 | 142.50 | 140.07 | 140.34 | +2.363% | 9 | 1,090 | -27.889% |
| 2026-08-17 | 134.50 | 137.10 | 134.50 | 137.10 | +2.252% | 8 | 1,083 | -26.185% |
| 2026-08-13 | 131.75 | 134.08 | 131.68 | 134.08 | -1.578% | 7 | 1,086 | -24.523% |
| 2026-08-12 | 136.36 | 136.36 | 136.23 | 136.23 | -0.620% | 2 | 1,087 | -25.714% |
| 2026-08-07 | 138.20 | 138.20 | 137.00 | 137.08 | -0.631% | 4 | 1,088 | -26.174% |
| 2026-08-06 | 137.83 | 137.95 | 137.83 | 137.95 | +0.240% | 4 | 1,088 | -26.640% |
| 2026-08-05 | 137.64 | 137.64 | 137.62 | 137.62 | -1.064% | 2 | 1,091 | -26.464% |
| 2026-08-04 | 139.80 | 139.84 | 139.10 | 139.10 | -15.235% | 28 | 1,102 | -27.247% |
| 2026-07-31 | 164.10 | 164.10 | 164.10 | 164.10 | -6.814% | 1 | 1,102 | -38.330% |
| 2026-07-30 | 185.10 | 185.10 | 176.10 | 176.10 | -13.592% | 12 | 1,095 | -42.533% |
| 2026-07-29 | 194.00 | 203.80 | 194.00 | 203.80 | +14.630% | 4 | 1,093 | -50.343% |
| 2026-07-28 | 185.43 | 185.47 | 177.79 | 177.79 | -6.214% | 30 | 1,092 | -43.079% |
| 2026-07-27 | 189.56 | 189.57 | 189.56 | 189.57 | -0.226% | 2 | 1,091 | -46.616% |
| 2026-07-24 | 192.40 | 192.40 | 190.00 | 190.00 | -2.143% | 2 | 1,089 | -46.737% |
| 2026-07-23 | 194.59 | 194.59 | 194.16 | 194.16 | +7.933% | 2 | 1,088 | -47.878% |
| 2026-07-21 | 179.98 | 179.98 | 179.89 | 179.89 | -5.669% | 32 | 1,088 | -43.743% |
| 2026-07-17 | 191.00 | 191.00 | 190.70 | 190.70 | +11.953% | 9 | 1,091 | -46.932% |
| 2026-07-16 | 174.40 | 174.40 | 170.34 | 170.34 | -2.216% | 9 | 1,086 | -40.589% |
| 2026-07-14 | 174.20 | 174.20 | 174.20 | 174.20 | -3.115% | 3 | 1,083 | -41.906% |
| 2026-07-13 | 181.40 | 181.40 | 179.40 | 179.80 | +5.122% | 13 | 1,087 | -43.715% |
| 2026-07-10 | 171.83 | 172.47 | 170.73 | 171.04 | -2.430% | 5 | 1,087 | -40.833% |
| 2026-07-09 | 178.10 | 178.10 | 175.30 | 175.30 | -3.681% | 3 | 1,084 | -42.270% |
| 2026-07-08 | 187.04 | 193.40 | 181.30 | 182.00 | +0.331% | 81 | 1,058 | -44.396% |
| 2026-07-07 | 182.42 | 183.10 | 176.20 | 181.40 | +3.895% | 280 | 898 | -44.212% |
| 2026-07-06 | 176.84 | 176.84 | 174.40 | 174.60 | -4.381% | 7 | 895 | -42.039% |
| 2026-07-01 | 181.40 | 182.60 | 181.40 | 182.60 | +0.556% | 3 | 892 | -44.578% |
| 2026-06-30 | 181.60 | 181.60 | 181.59 | 181.59 | -4.832% | 4 | 890 | -44.270% |
| 2026-06-29 | 196.56 | 196.56 | 190.00 | 190.81 | -9.095% | 187 | 763 | -46.963% |
| 2026-06-26 | 209.87 | 209.90 | 209.87 | 209.90 | +0.623% | 2 | 762 | -51.787% |
| 2026-06-25 | 208.60 | 208.60 | 208.60 | 208.60 | +6.673% | 1 | 761 | -51.486% |
| 2026-06-22 | 197.63 | 197.80 | 195.55 | 195.55 | +1.216% | 7 | 757 | -48.249% |
| 2026-06-18 | 193.20 | 193.20 | 193.20 | 193.20 | +0.588% | 2 | 755 | -47.619% |
| 2026-06-16 | 190.70 | 192.07 | 190.70 | 192.07 | +1.624% | 6 | 749 | -47.311% |
| 2026-06-15 | 189.00 | 189.00 | 189.00 | 189.00 | -21.804% | 22 | 727 | -46.455% |
| 2026-06-11 | 241.70 | 241.70 | 241.70 | 241.70 | +9.169% | 1 | 726 | -58.130% |
| 2026-06-09 | 251.10 | 251.10 | 221.40 | 221.40 | +1.513% | 119 | 612 | -54.291% |
| 2026-06-08 | 207.13 | 218.10 | 207.10 | 218.10 | +13.358% | 102 | 612 | -53.599% |
| 2026-06-04 | 191.23 | 192.40 | 191.23 | 192.40 | -3.428% | 102 | 461 | -47.401% |
| 2026-06-03 | 199.20 | 199.23 | 199.20 | 199.23 | +3.712% | 60 | 508 | -49.204% |
| 2026-06-02 | 194.00 | 194.50 | 192.10 | 192.10 | -6.206% | 10 | 499 | -47.319% |
| 2026-05-27 | 204.81 | 204.81 | 204.81 | 204.81 | -0.268% | 12 | 511 | -50.588% |
| 2026-05-26 | 203.35 | 205.36 | 203.35 | 205.36 | -4.833% | 11 | 510 | -50.721% |
| 2026-05-21 | 215.79 | 215.79 | 215.79 | 215.79 | -2.003% | 25 | 535 | -53.103% |
| 2026-05-20 | 222.93 | 223.16 | 220.20 | 220.20 | -5.453% | 151 | 541 | -54.042% |
| 2026-05-19 | 232.90 | 232.90 | 232.90 | 232.90 | +3.880% | 1 | 541 | -56.548% |
| 2026-05-14 | 226.43 | 226.46 | 224.10 | 224.20 | -1.813% | 8 | 535 | -54.862% |
| 2026-05-13 | 236.20 | 236.24 | 228.34 | 228.34 | -6.199% | 8 | 531 | -55.680% |
| 2026-05-12 | 243.24 | 243.43 | 243.24 | 243.43 | +5.363% | 12 | 525 | -58.427% |
| 2026-05-11 | 233.05 | 233.05 | 231.04 | 231.04 | -0.713% | 12 | 519 | -56.198% |
| 2026-05-08 | 234.35 | 234.54 | 232.70 | 232.70 | -3.360% | 5 | 516 | -56.511% |
| 2026-05-07 | 240.88 | 243.05 | 240.59 | 240.79 | -3.861% | 216 | 416 | -57.972% |
| 2026-05-01 | 250.63 | 250.63 | 250.46 | 250.46 | -4.696% | 2 | 416 | -59.594% |
| 2026-04-30 | 262.80 | 262.80 | 262.80 | 262.80 | -5.603% | 2 | 416 | -61.492% |
| 2026-04-29 | 277.91 | 278.40 | 277.91 | 278.40 | +0.155% | 5 | 414 | -63.649% |
| 2026-04-28 | 278.90 | 278.90 | 277.97 | 277.97 | +2.270% | 14 | 413 | -63.593% |
| 2026-04-27 | 272.80 | 272.80 | 271.80 | 271.80 | -1.486% | 4 | 413 | -62.767% |
| 2026-04-23 | 280.57 | 280.61 | 275.84 | 275.90 | -1.710% | 52 | 411 | -63.320% |
| 2026-04-22 | 280.70 | 280.70 | 280.70 | 280.70 | -0.707% | 1 | 434 | -63.947% |
| 2026-04-20 | 282.70 | 282.70 | 282.70 | 282.70 | -4.039% | 2 | 434 | -64.202% |
| 2026-04-16 | 294.60 | 294.60 | 294.60 | 294.60 | -11.238% | 1 | 433 | -65.648% |
| 2026-04-13 | 333.10 | 333.10 | 331.90 | 331.90 | -3.741% | 3 | 432 | -69.509% |
| 2026-04-10 | 343.90 | 344.80 | 343.90 | 344.80 | -20.881% | 2 | 430 | -70.650% |
| 2026-04-07 | 435.80 | 435.80 | 435.80 | 435.80 | +2.068% | 1 | 428 | -76.778% |
| 2026-04-01 | 426.97 | 426.97 | 426.97 | 426.97 | -7.382% | 15 | 427 | -76.298% |
| 2026-03-31 | 497.10 | 497.30 | 460.90 | 461.00 | -15.805% | 7 | 412 | -78.048% |
| 2026-03-30 | 547.54 | 547.54 | 547.54 | 547.54 | +3.018% | 1 | 406 | -81.517% |
| 2026-03-27 | 521.30 | 531.50 | 521.30 | 531.50 | +33.980% | 3 | 406 | -80.960% |
| 2026-03-17 | 397.70 | 397.70 | 396.70 | 396.70 | -0.875% | 10 | 327 | -74.490% |
| 2026-03-16 | 403.90 | 403.90 | 399.00 | 400.20 | +9.136% | 3 | 327 | -74.713% |
| 2026-03-10 | 366.70 | 366.70 | 366.70 | 366.70 | -3.551% | 1 | 307 | -72.403% |
| 2026-03-05 | 380.20 | 380.20 | 380.20 | 380.20 | +1.985% | 2 | 307 | -73.382% |
| 2026-03-03 | 372.70 | 372.80 | 372.70 | 372.80 | +8.859% | 2 | 305 | -72.854% |
| 2026-02-26 | 342.46 | 342.46 | 342.46 | 342.46 | -6.585% | 1 | 305 | -70.449% |
| 2026-02-23 | 368.00 | 368.00 | 366.60 | 366.60 | +1.495% | 2 | 304 | -72.395% |
| 2026-02-12 | 361.20 | 361.20 | 361.20 | 361.20 | +8.186% | 7 | 304 | -71.982% |
| 2026-02-10 | 328.90 | 335.12 | 328.90 | 333.87 | +2.101% | 53 | 304 | -69.689% |
| 2026-02-09 | 327.07 | 327.07 | 327.00 | 327.00 | +1.427% | 144 | 251 | -69.052% |
| 2026-01-28 | 322.50 | 322.50 | 322.40 | 322.40 | -10.454% | 10 | 126 | -68.610% |
| 2026-01-21 | 360.86 | 360.86 | 360.04 | 360.04 | -2.402% | 2 | 116 | -71.892% |
| 2025-12-03 | 368.90 | 368.90 | 368.90 | 368.90 | -9.760% | 1 | 115 | -72.567% |
| 2025-11-14 | 408.80 | 408.80 | 408.80 | 408.80 | +7.308% | 4 | 114 | -75.245% |
| 2025-11-11 | 380.95 | 381.04 | 380.95 | 380.96 | -3.464% | 10 | 110 | -73.436% |
| 2025-11-10 | 394.13 | 394.63 | 394.13 | 394.63 | -0.872% | 4 | 105 | -74.356% |
| 2025-09-30 | 398.10 | 398.10 | 398.10 | 398.10 | +1.951% | 1 | 105 | -74.579% |
| 2025-09-23 | 390.48 | 390.48 | 390.48 | 390.48 | +1.189% | 1 | 104 | -74.083% |
| 2025-09-22 | 385.77 | 385.89 | 385.77 | 385.89 | -3.984% | 2 | 104 | -73.775% |
| 2025-09-12 | 401.90 | 401.90 | 401.90 | 401.90 | -4.049% | 1 | 104 | -74.820% |
| 2025-09-09 | 418.93 | 418.93 | 418.86 | 418.86 | -5.874% | 4 | 103 | -75.839% |
| 2025-08-22 | 445.00 | 445.00 | 445.00 | 445.00 | +1.684% | 1 | 58 | -77.258% |
| 2025-08-18 | 437.63 | 437.63 | 437.63 | 437.63 | -10.830% | 1 | 57 | -76.875% |
| 2025-07-15 | 491.07 | 491.07 | 490.78 | 490.78 | -1.962% | 10 | 56 | -79.380% |
| 2025-07-14 | 500.60 | 500.60 | 500.60 | 500.60 | 0.000% | 1 | 51 | -79.784% |