SPX270617P06550000
SPX Jun 17 2027 6550.00 Put
optionOPRA
EODOct 23, 2026
127.21USD+2.374%(+2.95)200Vol1,190OI
SPX270617P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 126.29 | 127.31 | 126.29 | 127.21 | +2.374% | 200 | 1,009 | 0.000% |
| 2026-10-22 | 124.26 | 124.26 | 124.26 | 124.26 | +13.791% | 2 | 1,009 | +2.374% |
| 2026-10-21 | 109.20 | 109.20 | 109.20 | 109.20 | -5.967% | 1 | 1,010 | +16.493% |
| 2026-10-16 | 103.43 | 126.57 | 103.15 | 116.13 | +11.236% | 6 | 1,009 | +9.541% |
| 2026-10-14 | 104.90 | 104.90 | 104.30 | 104.40 | +3.777% | 5 | 1,014 | +21.849% |
| 2026-10-13 | 100.41 | 100.60 | 100.41 | 100.60 | +0.100% | 6 | 1,014 | +26.451% |
| 2026-10-12 | 100.50 | 100.50 | 100.50 | 100.50 | -0.495% | 1 | 1,014 | +26.577% |
| 2026-10-09 | 102.91 | 102.91 | 101.00 | 101.00 | -4.356% | 8 | 1,019 | +25.950% |
| 2026-10-05 | 105.60 | 105.60 | 105.60 | 105.60 | -13.711% | 1 | 1,019 | +20.464% |
| 2026-10-01 | 120.64 | 122.38 | 120.64 | 122.38 | +5.228% | 6 | 1,015 | +3.947% |
| 2026-09-29 | 116.12 | 116.30 | 116.12 | 116.30 | +4.109% | 3 | 1,014 | +9.381% |
| 2026-09-23 | 111.79 | 111.79 | 111.71 | 111.71 | +1.814% | 2 | 1,072 | +13.875% |
| 2026-09-22 | 109.52 | 109.72 | 109.52 | 109.72 | -2.236% | 404 | 1,189 | +15.941% |
| 2026-09-21 | 113.08 | 113.08 | 112.23 | 112.23 | -8.159% | 1,207 | 764 | +13.348% |
| 2026-09-18 | 122.20 | 122.20 | 122.20 | 122.20 | -2.240% | 1 | 763 | +4.100% |
| 2026-09-17 | 125.40 | 125.40 | 124.90 | 125.00 | -9.420% | 3 | 760 | +1.768% |
| 2026-09-16 | 138.00 | 138.20 | 137.40 | 138.00 | +7.309% | 25 | 736 | -7.819% |
| 2026-09-14 | 129.60 | 129.60 | 128.60 | 128.60 | +1.388% | 2 | 736 | -1.081% |
| 2026-09-11 | 126.78 | 126.84 | 126.78 | 126.84 | -7.077% | 2 | 736 | +0.292% |
| 2026-09-10 | 136.50 | 136.50 | 136.50 | 136.50 | +2.964% | 1 | 736 | -6.806% |
| 2026-09-09 | 132.57 | 132.57 | 132.57 | 132.57 | +3.895% | 7 | 736 | -4.043% |
| 2026-09-08 | 127.00 | 127.60 | 127.00 | 127.60 | +4.848% | 5 | 736 | -0.306% |
| 2026-09-04 | 121.20 | 122.00 | 121.20 | 121.70 | -6.385% | 3 | 733 | +4.528% |
| 2026-09-02 | 130.00 | 130.00 | 130.00 | 130.00 | -2.256% | 2 | 735 | -2.146% |
| 2026-08-31 | 133.00 | 133.00 | 133.00 | 133.00 | -0.672% | 5 | 736 | -4.353% |
| 2026-08-28 | 130.10 | 133.90 | 129.00 | 133.90 | +0.752% | 60 | 676 | -4.996% |
| 2026-08-27 | 134.00 | 134.00 | 132.90 | 132.90 | -9.097% | 6 | 672 | -4.281% |
| 2026-08-19 | 146.00 | 147.40 | 146.00 | 146.20 | -4.444% | 10 | 669 | -12.989% |
| 2026-08-18 | 152.93 | 153.07 | 152.30 | 153.00 | +3.239% | 42 | 666 | -16.856% |
| 2026-08-17 | 145.22 | 148.20 | 145.19 | 148.20 | -0.269% | 8 | 665 | -14.163% |
| 2026-08-11 | 148.60 | 148.60 | 148.60 | 148.60 | +1.385% | 12 | 657 | -14.394% |
| 2026-08-10 | 146.24 | 146.71 | 146.23 | 146.57 | -0.832% | 90 | 619 | -13.209% |
| 2026-08-07 | 148.36 | 148.39 | 147.80 | 147.80 | -2.590% | 9 | 617 | -13.931% |
| 2026-08-06 | 151.85 | 151.85 | 151.73 | 151.73 | +1.689% | 2 | 617 | -16.160% |
| 2026-08-05 | 149.42 | 149.42 | 149.18 | 149.21 | -9.471% | 6 | 618 | -14.744% |
| 2026-08-03 | 165.38 | 165.38 | 164.81 | 164.82 | -7.196% | 24 | 349 | -22.819% |
| 2026-07-31 | 177.60 | 177.60 | 177.60 | 177.60 | -8.454% | 1 | 349 | -28.373% |
| 2026-07-30 | 194.00 | 194.00 | 194.00 | 194.00 | -11.898% | 2 | 347 | -34.428% |
| 2026-07-29 | 217.70 | 220.20 | 217.70 | 220.20 | +11.212% | 3 | 345 | -42.230% |
| 2026-07-27 | 197.90 | 198.10 | 197.90 | 198.00 | -0.015% | 8 | 340 | -35.753% |
| 2026-07-20 | 198.51 | 198.51 | 198.03 | 198.03 | +7.217% | 2 | 339 | -35.762% |
| 2026-07-16 | 184.70 | 184.70 | 184.70 | 184.70 | -1.808% | 1 | 338 | -31.126% |
| 2026-07-14 | 188.10 | 188.10 | 188.10 | 188.10 | -3.091% | 2 | 338 | -32.371% |
| 2026-07-13 | 193.70 | 194.10 | 193.70 | 194.10 | +2.482% | 10 | 340 | -34.462% |
| 2026-07-09 | 190.90 | 190.90 | 189.30 | 189.40 | -3.809% | 12 | 333 | -32.835% |
| 2026-07-08 | 210.15 | 210.15 | 195.90 | 196.90 | +0.969% | 4 | 331 | -35.394% |
| 2026-07-07 | 194.99 | 195.01 | 194.99 | 195.01 | -0.889% | 90 | 277 | -34.767% |
| 2026-07-02 | 195.43 | 196.76 | 195.43 | 196.76 | -4.485% | 2 | 277 | -35.348% |
| 2026-06-29 | 206.00 | 206.00 | 206.00 | 206.00 | -8.749% | 2 | 277 | -38.248% |
| 2026-06-26 | 225.47 | 225.75 | 225.47 | 225.75 | +0.155% | 2 | 277 | -43.650% |
| 2026-06-25 | 225.40 | 225.40 | 225.40 | 225.40 | +6.241% | 1 | 277 | -43.563% |
| 2026-06-22 | 212.35 | 212.35 | 211.84 | 212.16 | +3.291% | 6 | 277 | -40.041% |
| 2026-06-16 | 200.70 | 206.92 | 200.70 | 205.40 | -12.670% | 6 | 268 | -38.067% |
| 2026-06-11 | 240.50 | 240.60 | 235.20 | 235.20 | -10.263% | 6 | 265 | -45.914% |
| 2026-06-10 | 262.30 | 262.30 | 262.10 | 262.10 | +20.290% | 2 | 159 | -51.465% |
| 2026-05-27 | 219.96 | 220.11 | 217.89 | 217.89 | -1.228% | 6 | 156 | -41.617% |
| 2026-05-26 | 220.60 | 220.60 | 220.60 | 220.60 | -11.619% | 1 | 156 | -42.335% |
| 2026-05-19 | 250.30 | 250.30 | 249.60 | 249.60 | -4.302% | 8 | 153 | -49.034% |
| 2026-05-12 | 260.99 | 260.99 | 260.76 | 260.82 | +5.348% | 4 | 151 | -51.227% |
| 2026-05-11 | 249.98 | 250.17 | 247.58 | 247.58 | -4.261% | 8 | 153 | -48.619% |
| 2026-05-07 | 259.90 | 260.47 | 258.40 | 258.60 | -0.603% | 20 | 153 | -50.808% |
| 2026-05-06 | 260.42 | 260.42 | 260.17 | 260.17 | -12.598% | 6 | 156 | -51.105% |
| 2026-04-29 | 297.76 | 297.76 | 297.67 | 297.67 | +2.243% | 2 | 156 | -57.265% |
| 2026-04-27 | 291.15 | 291.15 | 291.13 | 291.14 | -2.772% | 4 | 155 | -56.306% |
| 2026-04-23 | 299.55 | 299.55 | 299.44 | 299.44 | -2.779% | 2 | 157 | -57.517% |
| 2026-04-21 | 308.93 | 308.93 | 308.00 | 308.00 | +0.440% | 4 | 158 | -58.698% |
| 2026-04-20 | 306.65 | 306.65 | 306.65 | 306.65 | +1.580% | 1 | 158 | -58.516% |
| 2026-04-17 | 301.88 | 301.88 | 301.88 | 301.88 | -6.219% | 5 | 158 | -57.861% |
| 2026-04-15 | 321.90 | 321.90 | 321.90 | 321.90 | -2.723% | 2 | 158 | -60.482% |
| 2026-04-14 | 330.91 | 330.91 | 330.91 | 330.91 | -7.360% | 3 | 156 | -61.558% |
| 2026-04-13 | 360.40 | 360.40 | 357.20 | 357.20 | -3.459% | 3 | 153 | -64.387% |
| 2026-04-10 | 368.30 | 370.00 | 368.10 | 370.00 | -5.533% | 4 | 150 | -65.619% |
| 2026-04-08 | 391.67 | 391.67 | 391.67 | 391.67 | -17.195% | 1 | 146 | -67.521% |
| 2026-04-02 | 473.00 | 473.00 | 473.00 | 473.00 | -11.174% | 5 | 140 | -73.106% |
| 2026-03-31 | 526.90 | 532.50 | 526.90 | 532.50 | -6.283% | 2 | 140 | -76.111% |
| 2026-03-27 | 568.20 | 568.20 | 568.20 | 568.20 | +12.448% | 1 | 140 | -77.612% |
| 2026-03-26 | 484.70 | 505.30 | 484.70 | 505.30 | -0.941% | 66 | 139 | -74.825% |
| 2026-03-20 | 510.10 | 510.10 | 510.10 | 510.10 | +19.826% | 1 | 95 | -75.062% |
| 2026-03-17 | 426.40 | 426.40 | 425.70 | 425.70 | -1.138% | 17 | 95 | -70.117% |
| 2026-03-16 | 431.50 | 432.30 | 430.60 | 430.60 | +1.859% | 3 | 86 | -70.458% |
| 2026-03-06 | 422.74 | 422.74 | 422.74 | 422.74 | +3.284% | 5 | 84 | -69.908% |
| 2026-03-05 | 409.30 | 409.30 | 409.30 | 409.30 | +9.292% | 1 | 79 | -68.920% |
| 2026-02-24 | 374.50 | 374.50 | 374.50 | 374.50 | -4.342% | 6 | 79 | -66.032% |
| 2026-02-23 | 395.50 | 395.50 | 391.20 | 391.50 | +2.046% | 3 | 77 | -67.507% |
| 2026-02-13 | 383.65 | 383.65 | 383.65 | 383.65 | +8.775% | 1 | 74 | -66.842% |
| 2026-02-09 | 352.70 | 352.70 | 352.70 | 352.70 | +2.529% | 1 | 74 | -63.933% |
| 2026-02-02 | 344.00 | 344.00 | 344.00 | 344.00 | -4.619% | 1 | 73 | -63.020% |
| 2025-12-29 | 360.60 | 360.66 | 360.60 | 360.66 | -17.695% | 4 | 72 | -64.729% |
| 2025-11-14 | 427.50 | 438.20 | 425.60 | 438.20 | +11.215% | 15 | 70 | -70.970% |
| 2025-10-30 | 394.52 | 394.52 | 394.01 | 394.01 | -0.603% | 2 | 57 | -67.714% |
| 2025-10-29 | 396.40 | 396.40 | 396.40 | 396.40 | -12.028% | 3 | 57 | -67.909% |
| 2025-10-13 | 450.60 | 450.60 | 450.60 | 450.60 | +7.258% | 1 | 54 | -71.769% |
| 2025-09-23 | 420.11 | 420.11 | 420.11 | 420.11 | +0.423% | 3 | 54 | -69.720% |
| 2025-09-18 | 417.99 | 418.34 | 417.99 | 418.34 | -1.754% | 2 | 51 | -69.592% |
| 2025-09-15 | 425.83 | 426.01 | 425.57 | 425.81 | -0.760% | 102 | 51 | -70.125% |
| 2025-09-12 | 429.17 | 429.17 | 429.07 | 429.07 | -3.565% | 2 | 1 | -70.352% |
| 2025-09-05 | 445.55 | 445.55 | 444.93 | 444.93 | -15.610% | 2 | 2 | -71.409% |
| 2025-07-15 | 525.65 | 527.23 | 525.65 | 527.23 | -5.661% | 2 | 1 | -75.872% |
| 2025-07-02 | 559.11 | 559.11 | 558.87 | 558.87 | 0.000% | 2 | 1 | -77.238% |