SPX270617P06525000
SPX Jun 17 2027 6525.00 Put
optionOPRA
EODOct 28, 2026
107.99USD-1.108%(-1.21)2Vol1,101OI
SPX270617P06525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 107.94 | 107.99 | 107.94 | 107.99 | -1.108% | 2 | 1,100 | 0.000% |
| 2026-10-27 | 109.20 | 109.20 | 109.20 | 109.20 | -10.543% | 22 | 1,094 | -1.108% |
| 2026-10-23 | 121.06 | 122.07 | 121.06 | 122.07 | +19.559% | 38 | 1,059 | -11.534% |
| 2026-10-21 | 101.70 | 102.10 | 101.60 | 102.10 | -6.860% | 4 | 1,060 | +5.769% |
| 2026-10-14 | 109.34 | 109.62 | 109.34 | 109.62 | +11.064% | 2 | 1,060 | -1.487% |
| 2026-10-12 | 98.40 | 98.70 | 98.40 | 98.70 | -0.504% | 2 | 1,062 | +9.412% |
| 2026-10-09 | 99.30 | 99.30 | 99.20 | 99.20 | -0.591% | 8 | 1,070 | +8.861% |
| 2026-10-07 | 99.76 | 99.79 | 99.76 | 99.79 | -3.210% | 4 | 1,072 | +8.217% |
| 2026-10-05 | 104.42 | 104.58 | 103.10 | 103.10 | -14.822% | 13 | 1,062 | +4.743% |
| 2026-10-01 | 121.16 | 121.16 | 120.97 | 121.04 | +6.456% | 32 | 1,047 | -10.782% |
| 2026-09-29 | 113.70 | 113.70 | 113.70 | 113.70 | +1.157% | 1 | 1,047 | -5.022% |
| 2026-09-24 | 114.47 | 114.47 | 112.40 | 112.40 | +6.128% | 2 | 1,049 | -3.923% |
| 2026-09-22 | 107.88 | 107.88 | 105.91 | 105.91 | -13.003% | 11 | 1,048 | +1.964% |
| 2026-09-17 | 121.71 | 121.74 | 121.71 | 121.74 | -7.912% | 2 | 1,039 | -11.295% |
| 2026-09-15 | 132.20 | 132.20 | 132.20 | 132.20 | +5.004% | 1 | 1,038 | -18.313% |
| 2026-09-14 | 126.70 | 126.70 | 125.60 | 125.90 | +1.206% | 54 | 1,031 | -14.226% |
| 2026-09-11 | 124.20 | 124.40 | 124.20 | 124.40 | -8.529% | 3 | 1,032 | -13.191% |
| 2026-09-10 | 135.60 | 136.25 | 134.00 | 136.00 | +8.974% | 24 | 1,029 | -20.596% |
| 2026-09-08 | 121.52 | 125.10 | 121.52 | 124.80 | -0.240% | 6 | 1,029 | -13.470% |
| 2026-09-02 | 124.90 | 125.10 | 124.70 | 125.10 | -6.920% | 4 | 1,029 | -13.677% |
| 2026-09-01 | 128.70 | 134.40 | 128.70 | 134.40 | +5.994% | 24 | 1,029 | -19.650% |
| 2026-08-31 | 127.50 | 127.50 | 126.80 | 126.80 | +0.811% | 4 | 1,027 | -14.834% |
| 2026-08-28 | 128.77 | 128.77 | 125.78 | 125.78 | -3.395% | 2 | 1,026 | -14.144% |
| 2026-08-27 | 130.90 | 130.90 | 130.20 | 130.20 | -4.964% | 2 | 1,024 | -17.058% |
| 2026-08-26 | 137.00 | 137.00 | 137.00 | 137.00 | -3.806% | 5 | 1,019 | -21.175% |
| 2026-08-25 | 142.37 | 142.42 | 142.37 | 142.42 | -1.097% | 2 | 1,020 | -24.175% |
| 2026-08-21 | 145.74 | 145.76 | 143.60 | 144.00 | -5.032% | 8 | 1,020 | -25.007% |
| 2026-08-18 | 151.74 | 151.74 | 151.63 | 151.63 | +5.813% | 2 | 1,020 | -28.781% |
| 2026-08-17 | 142.31 | 143.30 | 142.24 | 143.30 | +1.315% | 94 | 1,019 | -24.641% |
| 2026-08-14 | 141.42 | 141.44 | 141.42 | 141.44 | -4.561% | 4 | 1,019 | -23.650% |
| 2026-08-11 | 148.30 | 148.30 | 148.20 | 148.20 | +2.327% | 479 | 307 | -27.132% |
| 2026-08-10 | 144.89 | 144.89 | 144.83 | 144.83 | -1.295% | 2 | 307 | -25.437% |
| 2026-08-07 | 147.04 | 147.04 | 146.73 | 146.73 | -0.428% | 2 | 308 | -26.402% |
| 2026-08-05 | 146.74 | 147.36 | 146.74 | 147.36 | -9.306% | 3 | 308 | -26.717% |
| 2026-08-03 | 162.59 | 162.59 | 161.54 | 162.48 | -23.826% | 276 | 185 | -33.536% |
| 2026-07-29 | 204.23 | 213.30 | 203.86 | 213.30 | +12.845% | 5 | 184 | -49.372% |
| 2026-07-28 | 188.24 | 189.02 | 188.24 | 189.02 | -2.617% | 2 | 184 | -42.868% |
| 2026-07-27 | 203.56 | 203.56 | 194.10 | 194.10 | -3.863% | 29 | 168 | -44.364% |
| 2026-07-17 | 202.40 | 202.40 | 201.90 | 201.90 | +11.203% | 24 | 170 | -46.513% |
| 2026-07-16 | 181.40 | 181.56 | 181.00 | 181.56 | -4.643% | 11 | 163 | -40.521% |
| 2026-07-13 | 190.20 | 190.50 | 190.20 | 190.40 | +5.438% | 3 | 165 | -43.283% |
| 2026-07-10 | 182.59 | 182.59 | 180.58 | 180.58 | -2.757% | 26 | 165 | -40.198% |
| 2026-07-09 | 185.70 | 185.70 | 185.70 | 185.70 | -4.031% | 1 | 164 | -41.847% |
| 2026-07-08 | 204.10 | 204.90 | 193.00 | 193.50 | +1.987% | 21 | 144 | -44.191% |
| 2026-07-07 | 189.73 | 189.73 | 189.73 | 189.73 | -0.784% | 1 | 143 | -43.082% |
| 2026-06-30 | 192.79 | 192.83 | 191.23 | 191.23 | -5.537% | 5 | 142 | -43.529% |
| 2026-06-29 | 202.09 | 202.50 | 201.92 | 202.44 | -6.082% | 4 | 142 | -46.656% |
| 2026-06-26 | 215.62 | 215.62 | 215.55 | 215.55 | -1.893% | 2 | 142 | -49.900% |
| 2026-06-25 | 214.80 | 219.71 | 214.37 | 219.71 | +2.286% | 6 | 143 | -50.849% |
| 2026-06-24 | 214.80 | 214.80 | 214.80 | 214.80 | +4.475% | 1 | 143 | -49.725% |
| 2026-06-22 | 205.74 | 206.74 | 205.60 | 205.60 | -5.515% | 11 | 143 | -47.476% |
| 2026-06-17 | 205.84 | 217.60 | 205.84 | 217.60 | -15.298% | 3 | 141 | -50.372% |
| 2026-06-10 | 256.90 | 256.90 | 256.90 | 256.90 | +13.915% | 1 | 141 | -57.964% |
| 2026-06-08 | 225.36 | 225.52 | 225.36 | 225.52 | +0.053% | 2 | 141 | -52.115% |
| 2026-05-21 | 225.40 | 225.40 | 225.40 | 225.40 | -7.239% | 1 | 137 | -52.090% |
| 2026-05-15 | 240.69 | 242.99 | 240.69 | 242.99 | +5.236% | 2 | 137 | -55.558% |
| 2026-05-14 | 230.90 | 230.90 | 230.90 | 230.90 | -9.695% | 1 | 136 | -53.231% |
| 2026-05-12 | 256.43 | 256.43 | 255.69 | 255.69 | +0.507% | 4 | 136 | -57.765% |
| 2026-05-07 | 255.59 | 255.59 | 254.40 | 254.40 | -0.039% | 18 | 136 | -57.551% |
| 2026-05-06 | 254.50 | 254.50 | 254.50 | 254.50 | -8.189% | 2 | 136 | -57.568% |
| 2026-04-30 | 277.50 | 277.50 | 277.20 | 277.20 | -5.701% | 4 | 136 | -61.043% |
| 2026-04-29 | 294.27 | 294.27 | 293.96 | 293.96 | +2.425% | 2 | 132 | -63.264% |
| 2026-04-27 | 286.05 | 287.00 | 286.00 | 287.00 | -4.110% | 92 | 131 | -62.373% |
| 2026-04-23 | 291.19 | 299.30 | 290.71 | 299.30 | -4.101% | 21 | 131 | -63.919% |
| 2026-04-21 | 312.10 | 312.10 | 312.10 | 312.10 | +4.661% | 7 | 129 | -65.399% |
| 2026-04-20 | 301.58 | 301.58 | 298.20 | 298.20 | -14.897% | 3 | 135 | -63.786% |
| 2026-04-13 | 348.71 | 350.40 | 348.71 | 350.40 | -3.789% | 2 | 132 | -69.181% |
| 2026-04-10 | 362.80 | 364.20 | 362.10 | 364.20 | -21.593% | 4 | 131 | -70.349% |
| 2026-04-02 | 464.80 | 464.80 | 464.50 | 464.50 | -10.311% | 4 | 123 | -76.751% |
| 2026-03-31 | 517.90 | 517.90 | 517.90 | 517.90 | +3.663% | 1 | 123 | -79.148% |
| 2026-03-26 | 490.46 | 499.60 | 490.46 | 499.60 | +1.031% | 3 | 123 | -78.385% |
| 2026-03-20 | 475.80 | 494.50 | 474.80 | 494.50 | +19.185% | 3 | 122 | -78.162% |
| 2026-03-17 | 408.40 | 419.40 | 408.40 | 414.90 | -1.191% | 6 | 119 | -73.972% |
| 2026-03-16 | 424.90 | 424.90 | 419.90 | 419.90 | +6.872% | 2 | 113 | -74.282% |
| 2026-03-03 | 392.90 | 392.90 | 392.90 | 392.90 | +5.166% | 1 | 111 | -72.515% |
| 2026-03-02 | 373.60 | 373.60 | 373.60 | 373.60 | +2.021% | 1 | 110 | -71.095% |
| 2026-02-24 | 366.20 | 366.20 | 366.20 | 366.20 | -5.080% | 1 | 110 | -70.511% |
| 2026-02-23 | 387.70 | 387.70 | 385.80 | 385.80 | +0.513% | 2 | 109 | -72.009% |
| 2026-02-13 | 378.90 | 383.83 | 378.90 | 383.83 | +7.939% | 16 | 92 | -71.865% |
| 2026-02-06 | 358.40 | 358.80 | 355.60 | 355.60 | -7.727% | 40 | 92 | -69.632% |
| 2026-01-20 | 384.88 | 385.38 | 384.88 | 385.38 | +6.753% | 62 | 52 | -71.978% |
| 2025-12-22 | 361.00 | 361.00 | 361.00 | 361.00 | -8.728% | 1 | 21 | -70.086% |
| 2025-12-18 | 395.52 | 395.52 | 395.52 | 395.52 | +2.997% | 9 | 21 | -72.697% |
| 2025-12-09 | 384.01 | 384.01 | 384.01 | 384.01 | -1.181% | 5 | 16 | -71.878% |
| 2025-12-03 | 388.70 | 388.70 | 388.60 | 388.60 | -8.284% | 3 | 11 | -72.210% |
| 2025-11-14 | 423.70 | 423.70 | 423.70 | 423.70 | -11.729% | 5 | 10 | -74.513% |
| 2025-10-10 | 480.00 | 480.00 | 480.00 | 480.00 | +16.144% | 1 | 8 | -77.502% |
| 2025-09-23 | 413.28 | 413.28 | 413.28 | 413.28 | -5.063% | 3 | 7 | -73.870% |
| 2025-09-10 | 435.32 | 435.32 | 435.32 | 435.32 | -5.609% | 1 | 4 | -75.193% |
| 2025-08-13 | 455.57 | 461.19 | 455.57 | 461.19 | -4.164% | 4 | 3 | -76.584% |
| 2025-08-08 | 480.87 | 481.23 | 480.87 | 481.23 | 0.000% | 2 | 1 | -77.560% |