SPX270617P06475000
SPX Jun 17 2027 6475.00 Put
optionOPRA
EODOct 28, 2026
102.23USD-0.844%(-0.87)6Vol329OI
SPX270617P06475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 101.64 | 102.23 | 101.32 | 102.23 | -0.844% | 6 | 332 | 0.000% |
| 2026-10-27 | 103.03 | 103.10 | 103.03 | 103.10 | -7.550% | 2 | 331 | -0.844% |
| 2026-10-26 | 111.54 | 111.54 | 111.52 | 111.52 | -5.235% | 2 | 332 | -8.330% |
| 2026-10-23 | 117.64 | 117.68 | 117.64 | 117.68 | +3.337% | 4 | 332 | -13.129% |
| 2026-10-22 | 114.31 | 114.31 | 113.88 | 113.88 | +11.102% | 24 | 332 | -10.230% |
| 2026-10-21 | 100.12 | 102.50 | 100.12 | 102.50 | -0.485% | 3 | 333 | -0.263% |
| 2026-10-20 | 103.00 | 103.00 | 103.00 | 103.00 | +6.394% | 27 | 314 | -0.748% |
| 2026-10-16 | 96.82 | 96.82 | 96.81 | 96.81 | -5.946% | 2 | 313 | +5.599% |
| 2026-10-14 | 102.97 | 102.97 | 102.93 | 102.93 | +8.805% | 2 | 313 | -0.680% |
| 2026-10-12 | 94.60 | 94.60 | 94.60 | 94.60 | -0.630% | 16 | 302 | +8.066% |
| 2026-10-09 | 95.25 | 95.25 | 95.20 | 95.20 | -3.770% | 2 | 302 | +7.384% |
| 2026-10-05 | 99.00 | 99.00 | 98.67 | 98.93 | -9.982% | 10 | 302 | +3.336% |
| 2026-10-01 | 111.50 | 111.50 | 109.90 | 109.90 | +4.023% | 5 | 298 | -6.979% |
| 2026-09-30 | 105.65 | 105.65 | 105.65 | 105.65 | -3.073% | 1 | 298 | -3.237% |
| 2026-09-29 | 109.00 | 109.00 | 109.00 | 109.00 | +1.537% | 1 | 297 | -6.211% |
| 2026-09-25 | 107.35 | 107.35 | 107.35 | 107.35 | +6.498% | 10 | 288 | -4.769% |
| 2026-09-22 | 103.45 | 103.45 | 100.80 | 100.80 | -7.208% | 11 | 277 | +1.419% |
| 2026-09-21 | 108.63 | 108.63 | 108.63 | 108.63 | -7.059% | 1 | 277 | -5.892% |
| 2026-09-17 | 116.89 | 116.89 | 116.88 | 116.88 | -4.087% | 2 | 277 | -12.534% |
| 2026-09-16 | 121.12 | 121.89 | 121.12 | 121.86 | -3.362% | 6 | 275 | -16.109% |
| 2026-09-15 | 126.10 | 126.10 | 126.10 | 126.10 | +5.611% | 5 | 272 | -18.929% |
| 2026-09-11 | 118.90 | 119.40 | 118.74 | 119.40 | +7.181% | 10 | 267 | -14.380% |
| 2026-09-03 | 116.07 | 116.07 | 111.40 | 111.40 | -6.465% | 2 | 266 | -8.232% |
| 2026-09-02 | 119.10 | 119.10 | 119.10 | 119.10 | -7.387% | 5 | 264 | -14.165% |
| 2026-09-01 | 129.20 | 129.20 | 128.60 | 128.60 | +2.145% | 4 | 262 | -20.505% |
| 2026-08-27 | 125.74 | 125.90 | 124.80 | 125.90 | -9.261% | 8 | 260 | -18.801% |
| 2026-08-25 | 138.12 | 138.75 | 138.12 | 138.75 | -1.302% | 2 | 260 | -26.321% |
| 2026-08-21 | 140.58 | 140.58 | 140.58 | 140.58 | +2.763% | 4 | 260 | -27.280% |
| 2026-08-17 | 136.81 | 136.81 | 136.72 | 136.80 | +0.389% | 6 | 259 | -25.270% |
| 2026-08-13 | 136.20 | 136.27 | 136.20 | 136.27 | +5.636% | 4 | 259 | -24.980% |
| 2026-08-12 | 138.49 | 138.49 | 129.00 | 129.00 | -6.603% | 4 | 261 | -20.752% |
| 2026-08-10 | 138.14 | 138.14 | 138.12 | 138.12 | -2.780% | 2 | 262 | -25.985% |
| 2026-08-06 | 140.52 | 142.07 | 140.52 | 142.07 | +0.967% | 52 | 238 | -28.043% |
| 2026-08-05 | 140.68 | 140.71 | 140.68 | 140.71 | -10.204% | 2 | 237 | -27.347% |
| 2026-08-03 | 155.43 | 156.70 | 155.43 | 156.70 | -6.392% | 6 | 237 | -34.761% |
| 2026-07-31 | 167.40 | 167.40 | 167.40 | 167.40 | -19.403% | 1 | 237 | -38.931% |
| 2026-07-29 | 193.90 | 207.70 | 193.90 | 207.70 | +13.559% | 4 | 237 | -50.780% |
| 2026-07-28 | 181.90 | 182.90 | 181.46 | 182.90 | +0.044% | 24 | 235 | -44.106% |
| 2026-07-27 | 181.56 | 182.82 | 181.56 | 182.82 | -6.724% | 2 | 234 | -44.082% |
| 2026-07-24 | 192.51 | 196.00 | 185.54 | 196.00 | -1.700% | 45 | 246 | -47.842% |
| 2026-07-23 | 198.83 | 199.39 | 198.83 | 199.39 | +10.902% | 2 | 245 | -48.729% |
| 2026-07-22 | 179.79 | 179.79 | 179.79 | 179.79 | -6.125% | 2 | 245 | -43.139% |
| 2026-07-20 | 191.70 | 191.70 | 191.52 | 191.52 | +6.182% | 4 | 245 | -46.622% |
| 2026-07-16 | 174.30 | 180.37 | 173.90 | 180.37 | +1.674% | 13 | 234 | -43.322% |
| 2026-07-09 | 181.47 | 182.24 | 177.40 | 177.40 | -4.521% | 4 | 232 | -42.373% |
| 2026-07-08 | 184.80 | 185.80 | 184.80 | 185.80 | +1.502% | 2 | 232 | -44.978% |
| 2026-07-07 | 184.90 | 185.50 | 182.94 | 183.05 | +2.320% | 31 | 213 | -44.152% |
| 2026-07-06 | 177.80 | 178.90 | 177.80 | 178.90 | -3.683% | 4 | 209 | -42.856% |
| 2026-07-02 | 187.37 | 187.37 | 185.74 | 185.74 | -0.193% | 2 | 209 | -44.961% |
| 2026-07-01 | 186.10 | 186.10 | 186.10 | 186.10 | +2.141% | 1 | 208 | -45.067% |
| 2026-06-30 | 182.20 | 182.20 | 182.20 | 182.20 | -6.454% | 1 | 207 | -43.891% |
| 2026-06-29 | 194.81 | 194.81 | 194.77 | 194.77 | -8.473% | 4 | 205 | -47.512% |
| 2026-06-25 | 212.80 | 212.80 | 212.80 | 212.80 | +7.274% | 1 | 205 | -51.960% |
| 2026-06-22 | 198.54 | 198.57 | 198.05 | 198.37 | -12.419% | 12 | 201 | -48.465% |
| 2026-06-09 | 226.50 | 226.50 | 226.50 | 226.50 | +3.081% | 1 | 202 | -54.865% |
| 2026-06-08 | 219.10 | 219.73 | 219.10 | 219.73 | -6.386% | 4 | 200 | -53.475% |
| 2026-06-05 | 234.72 | 234.72 | 234.72 | 234.72 | +19.694% | 1 | 201 | -56.446% |
| 2026-06-04 | 196.10 | 196.10 | 196.10 | 196.10 | -6.127% | 1 | 200 | -47.868% |
| 2026-05-26 | 208.90 | 208.90 | 208.90 | 208.90 | -3.510% | 1 | 199 | -51.063% |
| 2026-05-21 | 229.59 | 229.60 | 216.50 | 216.50 | -9.160% | 5 | 196 | -52.781% |
| 2026-05-19 | 238.63 | 238.63 | 238.33 | 238.33 | +3.062% | 2 | 195 | -57.106% |
| 2026-05-13 | 239.19 | 239.19 | 231.25 | 231.25 | -2.385% | 9 | 191 | -55.792% |
| 2026-05-12 | 237.54 | 237.54 | 236.90 | 236.90 | +0.710% | 4 | 189 | -56.847% |
| 2026-05-11 | 236.88 | 237.39 | 233.70 | 235.23 | -1.280% | 29 | 180 | -56.540% |
| 2026-05-08 | 241.48 | 241.49 | 238.28 | 238.28 | -3.174% | 10 | 174 | -57.097% |
| 2026-05-07 | 243.81 | 247.96 | 243.81 | 246.09 | -4.727% | 97 | 139 | -58.458% |
| 2026-05-05 | 257.40 | 258.30 | 257.40 | 258.30 | -1.824% | 8 | 137 | -60.422% |
| 2026-04-30 | 263.10 | 263.10 | 263.10 | 263.10 | -6.834% | 1 | 137 | -61.144% |
| 2026-04-29 | 279.47 | 283.20 | 279.46 | 282.40 | -1.120% | 6 | 136 | -63.800% |
| 2026-04-28 | 285.60 | 285.60 | 285.60 | 285.60 | +3.067% | 2 | 135 | -64.205% |
| 2026-04-24 | 277.10 | 277.10 | 277.10 | 277.10 | -3.281% | 8 | 135 | -63.107% |
| 2026-04-22 | 286.60 | 286.60 | 285.30 | 286.50 | -0.521% | 7 | 133 | -64.318% |
| 2026-04-20 | 288.00 | 288.00 | 288.00 | 288.00 | +0.742% | 1 | 133 | -64.503% |
| 2026-04-17 | 285.88 | 285.88 | 285.88 | 285.88 | -7.864% | 24 | 132 | -64.240% |
| 2026-04-15 | 310.26 | 310.28 | 310.26 | 310.28 | -8.526% | 2 | 108 | -67.052% |
| 2026-04-13 | 349.23 | 349.23 | 338.70 | 339.20 | -3.252% | 11 | 108 | -69.861% |
| 2026-04-10 | 349.40 | 350.60 | 349.40 | 350.60 | -20.768% | 2 | 104 | -70.841% |
| 2026-04-07 | 455.70 | 457.70 | 442.50 | 442.50 | -1.472% | 5 | 102 | -76.897% |
| 2026-04-02 | 449.11 | 449.11 | 449.11 | 449.11 | -8.680% | 4 | 98 | -77.237% |
| 2026-03-31 | 491.80 | 491.80 | 491.80 | 491.80 | -7.695% | 1 | 98 | -79.213% |
| 2026-03-30 | 527.10 | 532.80 | 526.70 | 532.80 | -1.406% | 8 | 98 | -80.813% |
| 2026-03-27 | 529.90 | 540.40 | 529.90 | 540.40 | +34.830% | 8 | 98 | -81.083% |
| 2026-03-17 | 403.10 | 403.10 | 400.80 | 400.80 | -2.434% | 2 | 90 | -74.494% |
| 2026-03-16 | 410.80 | 410.80 | 410.80 | 410.80 | -2.013% | 1 | 88 | -75.114% |
| 2026-03-12 | 419.24 | 419.24 | 419.24 | 419.24 | +7.885% | 1 | 87 | -75.615% |
| 2026-03-05 | 388.60 | 388.60 | 388.60 | 388.60 | +4.322% | 2 | 86 | -73.693% |
| 2026-02-23 | 372.50 | 372.50 | 372.50 | 372.50 | +11.360% | 1 | 86 | -72.556% |
| 2026-02-09 | 334.50 | 334.50 | 334.50 | 334.50 | +2.419% | 5 | 85 | -69.438% |
| 2026-02-02 | 326.60 | 326.60 | 326.60 | 326.60 | -8.233% | 2 | 80 | -68.699% |
| 2026-01-29 | 355.90 | 355.90 | 355.90 | 355.90 | +5.954% | 1 | 78 | -71.276% |
| 2026-01-22 | 336.10 | 336.30 | 335.90 | 335.90 | -1.987% | 8 | 77 | -69.565% |
| 2025-12-29 | 342.52 | 342.71 | 342.52 | 342.71 | -8.902% | 4 | 69 | -70.170% |
| 2025-12-03 | 374.60 | 376.20 | 374.60 | 376.20 | -3.415% | 2 | 70 | -72.826% |
| 2025-11-26 | 389.30 | 389.60 | 389.30 | 389.50 | -6.550% | 3 | 67 | -73.754% |
| 2025-11-14 | 409.10 | 416.80 | 409.10 | 416.80 | +7.284% | 9 | 67 | -75.473% |
| 2025-11-05 | 387.90 | 388.50 | 387.80 | 388.50 | +1.425% | 3 | 58 | -73.686% |
| 2025-11-03 | 382.96 | 383.04 | 382.96 | 383.04 | -5.305% | 4 | 58 | -73.311% |
| 2025-09-30 | 404.50 | 404.50 | 404.50 | 404.50 | -1.440% | 1 | 58 | -74.727% |
| 2025-09-23 | 400.37 | 410.72 | 400.37 | 410.41 | -7.265% | 5 | 57 | -75.091% |
| 2025-08-29 | 442.56 | 442.56 | 442.56 | 442.56 | -9.571% | 1 | 53 | -76.900% |
| 2025-08-06 | 489.40 | 489.40 | 489.40 | 489.40 | -4.934% | 2 | 3 | -79.111% |
| 2025-07-07 | 514.80 | 514.80 | 514.80 | 514.80 | 0.000% | 1 | 1 | -80.142% |