SPX270617P06575000
SPX Jun 17 2027 6575.00 Put
optionOPRA
EODOct 28, 2026
111.88USD-7.461%(-9.02)20Vol1,211OI
SPX270617P06575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 111.89 | 111.89 | 111.88 | 111.88 | -7.461% | 20 | 1,191 | 0.000% |
| 2026-10-26 | 120.90 | 120.90 | 120.90 | 120.90 | -4.336% | 3 | 1,194 | -7.461% |
| 2026-10-22 | 126.38 | 126.38 | 126.38 | 126.38 | +18.667% | 3 | 1,195 | -11.473% |
| 2026-10-21 | 111.80 | 111.80 | 106.10 | 106.50 | -13.210% | 5 | 1,179 | +5.052% |
| 2026-10-16 | 105.56 | 122.71 | 105.56 | 122.71 | +10.510% | 18 | 1,195 | -8.826% |
| 2026-10-15 | 116.27 | 116.27 | 111.04 | 111.04 | -3.140% | 38 | 1,175 | +0.756% |
| 2026-10-14 | 107.20 | 115.47 | 106.70 | 114.64 | +4.982% | 40 | 1,178 | -2.408% |
| 2026-10-08 | 109.20 | 109.20 | 109.20 | 109.20 | -8.924% | 5 | 1,116 | +2.454% |
| 2026-10-01 | 122.95 | 122.95 | 119.30 | 119.90 | +3.585% | 68 | 1,081 | -6.689% |
| 2026-09-30 | 115.25 | 115.75 | 113.80 | 115.75 | -2.731% | 3 | 1,080 | -3.343% |
| 2026-09-29 | 119.09 | 119.17 | 118.80 | 119.00 | +0.524% | 7 | 1,082 | -5.983% |
| 2026-09-28 | 118.90 | 118.90 | 118.22 | 118.38 | -3.615% | 6 | 1,077 | -5.491% |
| 2026-09-24 | 121.97 | 123.54 | 121.97 | 122.82 | +3.751% | 7 | 1,074 | -8.907% |
| 2026-09-21 | 118.38 | 118.38 | 118.38 | 118.38 | -7.983% | 1 | 1,020 | -5.491% |
| 2026-09-18 | 129.44 | 129.44 | 128.64 | 128.65 | +1.861% | 200 | 912 | -13.035% |
| 2026-09-17 | 127.90 | 127.90 | 126.30 | 126.30 | -3.808% | 3 | 911 | -11.417% |
| 2026-09-14 | 132.50 | 132.50 | 131.30 | 131.30 | +1.547% | 2 | 910 | -14.791% |
| 2026-09-11 | 129.40 | 129.50 | 129.30 | 129.30 | -8.298% | 3 | 909 | -13.473% |
| 2026-09-10 | 139.70 | 141.00 | 139.70 | 141.00 | +5.697% | 3 | 906 | -20.652% |
| 2026-09-09 | 132.51 | 133.40 | 132.51 | 133.40 | +5.605% | 6 | 901 | -16.132% |
| 2026-09-03 | 126.21 | 126.32 | 126.21 | 126.32 | -9.868% | 6 | 905 | -11.431% |
| 2026-09-01 | 139.88 | 140.15 | 139.88 | 140.15 | +2.449% | 4 | 902 | -20.171% |
| 2026-08-28 | 134.84 | 136.80 | 131.50 | 136.80 | -6.301% | 11 | 896 | -18.216% |
| 2026-08-26 | 146.00 | 146.00 | 146.00 | 146.00 | -2.926% | 1 | 896 | -23.370% |
| 2026-08-24 | 150.40 | 150.40 | 150.40 | 150.40 | +0.946% | 1 | 896 | -25.612% |
| 2026-08-21 | 148.68 | 148.99 | 148.68 | 148.99 | -3.753% | 4 | 894 | -24.908% |
| 2026-08-18 | 154.80 | 154.80 | 154.80 | 154.80 | +4.538% | 5 | 894 | -27.726% |
| 2026-08-17 | 147.94 | 148.08 | 147.94 | 148.08 | +1.030% | 2 | 894 | -24.446% |
| 2026-08-14 | 146.60 | 146.60 | 146.57 | 146.57 | -0.055% | 2 | 895 | -23.668% |
| 2026-08-13 | 147.70 | 147.70 | 146.65 | 146.65 | -1.312% | 9 | 888 | -23.710% |
| 2026-08-12 | 150.98 | 150.98 | 148.50 | 148.60 | -3.819% | 175 | 773 | -24.711% |
| 2026-08-11 | 153.90 | 154.50 | 153.90 | 154.50 | +3.928% | 4 | 771 | -27.586% |
| 2026-08-10 | 148.71 | 148.71 | 148.66 | 148.66 | -1.223% | 2 | 771 | -24.741% |
| 2026-08-07 | 151.00 | 151.00 | 150.40 | 150.50 | -2.069% | 4 | 767 | -25.661% |
| 2026-08-06 | 153.60 | 153.82 | 153.60 | 153.68 | +0.972% | 7 | 762 | -27.199% |
| 2026-08-05 | 152.64 | 153.09 | 151.67 | 152.20 | -1.233% | 13 | 759 | -26.491% |
| 2026-08-04 | 154.10 | 154.10 | 154.10 | 154.10 | -8.676% | 302 | 509 | -27.398% |
| 2026-08-03 | 169.77 | 169.77 | 167.99 | 168.74 | -14.084% | 14 | 512 | -33.697% |
| 2026-07-31 | 196.40 | 196.40 | 196.40 | 196.40 | +1.394% | 308 | 264 | -43.035% |
| 2026-07-30 | 194.50 | 194.50 | 193.70 | 193.70 | -4.109% | 3 | 263 | -42.241% |
| 2026-07-27 | 201.90 | 202.00 | 201.90 | 202.00 | -4.582% | 6 | 258 | -44.614% |
| 2026-07-24 | 209.71 | 211.70 | 209.59 | 211.70 | -1.631% | 3 | 256 | -47.152% |
| 2026-07-23 | 220.85 | 220.85 | 212.30 | 215.21 | +11.612% | 45 | 262 | -48.014% |
| 2026-07-21 | 194.18 | 194.18 | 192.82 | 192.82 | -1.673% | 42 | 257 | -41.977% |
| 2026-07-09 | 196.00 | 196.10 | 196.00 | 196.10 | -7.194% | 6 | 251 | -42.947% |
| 2026-07-08 | 210.00 | 213.70 | 210.00 | 211.30 | +6.717% | 14 | 250 | -47.052% |
| 2026-07-07 | 202.54 | 202.54 | 198.00 | 198.00 | +2.062% | 9 | 249 | -43.495% |
| 2026-07-06 | 194.34 | 194.34 | 194.00 | 194.00 | -3.386% | 29 | 235 | -42.330% |
| 2026-07-01 | 195.70 | 201.30 | 195.10 | 200.80 | +1.702% | 71 | 166 | -44.283% |
| 2026-06-30 | 197.44 | 197.44 | 197.44 | 197.44 | -5.936% | 16 | 166 | -43.335% |
| 2026-06-29 | 215.90 | 216.07 | 209.40 | 209.90 | -7.939% | 70 | 141 | -46.698% |
| 2026-06-23 | 233.02 | 233.74 | 227.86 | 228.00 | +6.042% | 32 | 126 | -50.930% |
| 2026-06-22 | 215.05 | 215.05 | 215.01 | 215.01 | +2.974% | 8 | 126 | -47.965% |
| 2026-06-17 | 208.80 | 208.80 | 208.80 | 208.80 | -0.571% | 2 | 126 | -46.418% |
| 2026-06-16 | 210.00 | 210.00 | 210.00 | 210.00 | -19.878% | 1 | 125 | -46.724% |
| 2026-06-09 | 262.10 | 262.10 | 262.10 | 262.10 | +13.596% | 1 | 125 | -57.314% |
| 2026-06-08 | 231.93 | 231.93 | 230.73 | 230.73 | -5.901% | 2 | 124 | -51.510% |
| 2026-06-05 | 245.20 | 245.20 | 245.20 | 245.20 | +9.250% | 1 | 124 | -54.372% |
| 2026-05-26 | 224.46 | 224.46 | 224.44 | 224.44 | -10.688% | 2 | 124 | -50.151% |
| 2026-05-19 | 251.30 | 251.30 | 251.30 | 251.30 | +1.650% | 1 | 123 | -55.480% |
| 2026-05-18 | 248.95 | 248.95 | 247.22 | 247.22 | +0.989% | 2 | 123 | -54.745% |
| 2026-05-14 | 244.60 | 244.80 | 244.60 | 244.80 | -7.584% | 2 | 122 | -54.297% |
| 2026-05-12 | 262.75 | 265.69 | 262.75 | 264.89 | +0.489% | 74 | 99 | -57.764% |
| 2026-05-07 | 262.40 | 264.10 | 262.40 | 263.60 | -12.075% | 14 | 95 | -57.557% |
| 2026-04-24 | 299.80 | 299.80 | 299.80 | 299.80 | -1.789% | 1 | 96 | -62.682% |
| 2026-04-23 | 301.60 | 305.68 | 301.55 | 305.26 | -0.470% | 6 | 96 | -63.349% |
| 2026-04-22 | 306.70 | 306.70 | 306.70 | 306.70 | -9.234% | 1 | 96 | -63.521% |
| 2026-04-14 | 337.96 | 337.96 | 337.90 | 337.90 | -9.989% | 4 | 97 | -66.890% |
| 2026-04-10 | 375.40 | 375.40 | 375.40 | 375.40 | -22.900% | 1 | 97 | -70.197% |
| 2026-04-07 | 486.90 | 486.90 | 486.90 | 486.90 | -9.160% | 4 | 97 | -77.022% |
| 2026-03-31 | 536.00 | 536.00 | 536.00 | 536.00 | -7.218% | 1 | 97 | -79.127% |
| 2026-03-27 | 577.10 | 577.70 | 577.10 | 577.70 | +16.613% | 2 | 96 | -80.634% |
| 2026-03-26 | 495.40 | 495.40 | 495.40 | 495.40 | +0.671% | 1 | 96 | -77.416% |
| 2026-03-20 | 492.10 | 492.10 | 492.10 | 492.10 | +8.920% | 1 | 96 | -77.265% |
| 2026-03-18 | 452.20 | 452.20 | 451.80 | 451.80 | +5.143% | 2 | 95 | -75.237% |
| 2026-03-17 | 429.70 | 429.70 | 429.70 | 429.70 | -2.230% | 1 | 94 | -73.963% |
| 2026-03-16 | 439.50 | 439.50 | 439.50 | 439.50 | -7.145% | 1 | 94 | -74.544% |
| 2026-03-13 | 473.32 | 473.32 | 473.32 | 473.32 | +5.864% | 1 | 93 | -76.363% |
| 2026-03-12 | 447.10 | 447.10 | 447.10 | 447.10 | +5.473% | 3 | 92 | -74.977% |
| 2026-03-11 | 424.40 | 424.60 | 423.50 | 423.90 | +5.790% | 10 | 94 | -73.607% |
| 2026-03-05 | 400.70 | 400.70 | 400.70 | 400.70 | -1.257% | 1 | 86 | -72.079% |
| 2026-03-03 | 405.90 | 406.40 | 405.80 | 405.80 | +6.902% | 3 | 86 | -72.430% |
| 2026-02-24 | 379.60 | 379.60 | 379.60 | 379.60 | -4.814% | 1 | 86 | -70.527% |
| 2026-02-23 | 398.80 | 398.80 | 398.80 | 398.80 | +11.148% | 1 | 86 | -71.946% |
| 2026-02-09 | 358.80 | 358.80 | 358.80 | 358.80 | -6.635% | 1 | 86 | -68.818% |
| 2026-01-29 | 384.30 | 384.30 | 384.30 | 384.30 | +7.047% | 1 | 86 | -70.887% |
| 2026-01-23 | 356.89 | 359.00 | 356.67 | 359.00 | -4.267% | 74 | 86 | -68.836% |
| 2026-01-21 | 375.00 | 375.00 | 375.00 | 375.00 | +0.428% | 2 | 12 | -70.165% |
| 2025-12-22 | 373.40 | 373.40 | 373.40 | 373.40 | -7.460% | 1 | 10 | -70.037% |
| 2025-12-04 | 403.50 | 403.50 | 403.50 | 403.50 | -18.379% | 1 | 9 | -72.273% |
| 2025-11-20 | 494.36 | 494.36 | 494.36 | 494.36 | +13.333% | 2 | 8 | -77.369% |
| 2025-11-14 | 436.80 | 436.80 | 436.20 | 436.20 | +2.897% | 2 | 6 | -74.351% |
| 2025-09-18 | 424.42 | 424.42 | 423.92 | 423.92 | -1.950% | 2 | 4 | -73.608% |
| 2025-09-15 | 432.03 | 432.35 | 432.03 | 432.35 | -11.837% | 2 | 4 | -74.123% |
| 2025-08-11 | 490.40 | 490.40 | 490.40 | 490.40 | -0.081% | 2 | 3 | -77.186% |
| 2025-07-30 | 490.80 | 490.80 | 490.80 | 490.80 | 0.000% | 1 | 1 | -77.205% |