SPX270617P06625000
SPX Jun 17 2027 6625.00 Put
optionOPRA
EODOct 27, 2026
124.05USD+0.584%(+0.72)15Vol1,547OI
SPX270617P06625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 124.05 | 124.05 | 124.05 | 124.05 | +0.584% | 15 | 1,547 | 0.000% |
| 2026-10-26 | 127.20 | 127.20 | 123.33 | 123.33 | -9.316% | 2 | 1,545 | +0.584% |
| 2026-10-23 | 139.70 | 139.70 | 136.00 | 136.00 | +4.191% | 6 | 1,550 | -8.787% |
| 2026-10-22 | 120.48 | 130.53 | 120.48 | 130.53 | +17.383% | 93 | 1,568 | -4.964% |
| 2026-10-21 | 110.90 | 111.20 | 110.80 | 111.20 | -3.489% | 4 | 1,556 | +11.556% |
| 2026-10-20 | 117.50 | 117.50 | 115.22 | 115.22 | -2.496% | 78 | 1,496 | +7.664% |
| 2026-10-19 | 118.17 | 118.17 | 118.17 | 118.17 | -11.417% | 1 | 1,495 | +4.976% |
| 2026-10-16 | 133.40 | 133.40 | 133.40 | 133.40 | +12.898% | 16 | 1,495 | -7.009% |
| 2026-10-14 | 111.90 | 118.16 | 111.30 | 118.16 | +7.889% | 21 | 1,500 | +4.985% |
| 2026-10-09 | 109.47 | 109.52 | 109.47 | 109.52 | +0.376% | 2 | 1,500 | +13.267% |
| 2026-10-07 | 110.44 | 110.44 | 108.93 | 109.11 | +2.096% | 20 | 1,498 | +13.693% |
| 2026-10-06 | 106.84 | 106.87 | 106.84 | 106.87 | -6.287% | 2 | 1,499 | +16.076% |
| 2026-10-05 | 114.04 | 114.04 | 114.04 | 114.04 | -4.887% | 2 | 1,497 | +8.778% |
| 2026-09-30 | 119.90 | 119.90 | 119.90 | 119.90 | -3.267% | 5 | 1,492 | +3.461% |
| 2026-09-29 | 123.88 | 124.01 | 123.88 | 123.95 | +3.103% | 8 | 1,492 | +0.081% |
| 2026-09-25 | 120.22 | 120.22 | 120.22 | 120.22 | -1.620% | 5 | 1,489 | +3.186% |
| 2026-09-24 | 122.20 | 122.20 | 122.20 | 122.20 | +5.828% | 5 | 1,484 | +1.514% |
| 2026-09-22 | 115.47 | 115.47 | 115.47 | 115.47 | -12.476% | 5 | 1,489 | +7.431% |
| 2026-09-17 | 134.27 | 134.27 | 131.93 | 131.93 | -10.129% | 8 | 1,487 | -5.973% |
| 2026-09-16 | 137.69 | 146.80 | 137.69 | 146.80 | +6.469% | 3 | 1,486 | -15.497% |
| 2026-09-14 | 138.50 | 138.50 | 137.37 | 137.88 | +1.832% | 5 | 1,486 | -10.030% |
| 2026-09-11 | 136.57 | 136.57 | 134.80 | 135.40 | -9.140% | 8 | 1,483 | -8.383% |
| 2026-09-10 | 149.02 | 149.02 | 149.02 | 149.02 | +18.279% | 5 | 1,478 | -16.756% |
| 2026-09-03 | 131.94 | 132.93 | 125.92 | 125.99 | -11.932% | 56 | 1,454 | -1.540% |
| 2026-09-01 | 143.06 | 143.06 | 143.06 | 143.06 | -1.426% | 6 | 1,454 | -13.288% |
| 2026-08-31 | 145.13 | 145.13 | 145.13 | 145.13 | +2.929% | 1 | 1,454 | -14.525% |
| 2026-08-28 | 141.00 | 141.00 | 141.00 | 141.00 | -0.844% | 1 | 1,455 | -12.021% |
| 2026-08-27 | 142.20 | 142.20 | 142.20 | 142.20 | -12.990% | 1 | 1,455 | -12.764% |
| 2026-08-18 | 162.21 | 163.43 | 162.21 | 163.43 | +3.110% | 980 | 1,065 | -24.096% |
| 2026-08-17 | 153.98 | 158.50 | 153.85 | 158.50 | +2.989% | 69 | 1,068 | -21.735% |
| 2026-08-14 | 153.90 | 153.90 | 153.90 | 153.90 | +0.720% | 5 | 1,063 | -19.396% |
| 2026-08-13 | 150.30 | 154.27 | 150.30 | 152.80 | -1.799% | 68 | 1,033 | -18.815% |
| 2026-08-12 | 155.60 | 155.60 | 155.40 | 155.60 | +0.322% | 3 | 1,032 | -20.276% |
| 2026-08-10 | 155.22 | 155.22 | 155.10 | 155.10 | -3.545% | 4 | 1,030 | -20.019% |
| 2026-08-05 | 157.54 | 160.89 | 157.54 | 160.80 | +1.005% | 8 | 1,032 | -22.854% |
| 2026-08-04 | 159.20 | 159.20 | 159.20 | 159.20 | -9.189% | 602 | 510 | -22.079% |
| 2026-08-03 | 176.29 | 176.29 | 174.83 | 175.31 | -7.877% | 90 | 510 | -29.240% |
| 2026-07-31 | 188.60 | 190.30 | 188.60 | 190.30 | -18.606% | 2 | 509 | -34.813% |
| 2026-07-29 | 218.32 | 233.80 | 217.60 | 233.80 | +10.963% | 10 | 503 | -46.942% |
| 2026-07-27 | 214.16 | 214.16 | 210.70 | 210.70 | -4.314% | 22 | 504 | -41.125% |
| 2026-07-24 | 220.20 | 220.20 | 220.20 | 220.20 | -0.091% | 1 | 504 | -43.665% |
| 2026-07-23 | 219.40 | 225.59 | 219.40 | 220.40 | +1.287% | 20 | 503 | -43.716% |
| 2026-07-17 | 217.90 | 218.10 | 217.30 | 217.60 | +11.418% | 14 | 504 | -42.992% |
| 2026-07-16 | 197.80 | 197.80 | 195.30 | 195.30 | -4.405% | 3 | 501 | -36.482% |
| 2026-07-13 | 205.30 | 205.50 | 204.30 | 204.30 | +5.364% | 8 | 502 | -39.280% |
| 2026-07-10 | 196.97 | 197.50 | 193.90 | 193.90 | -2.661% | 7 | 498 | -36.024% |
| 2026-07-09 | 200.60 | 200.70 | 199.20 | 199.20 | -4.506% | 8 | 495 | -37.726% |
| 2026-07-08 | 208.60 | 208.60 | 207.70 | 208.60 | +0.724% | 3 | 492 | -40.532% |
| 2026-07-07 | 202.15 | 207.10 | 202.15 | 207.10 | +3.550% | 3 | 491 | -40.101% |
| 2026-07-06 | 203.09 | 203.09 | 200.00 | 200.00 | -6.890% | 3 | 490 | -37.975% |
| 2026-07-02 | 214.80 | 214.80 | 214.80 | 214.80 | +2.824% | 1 | 489 | -42.249% |
| 2026-07-01 | 208.90 | 208.90 | 208.90 | 208.90 | -3.998% | 3 | 486 | -40.618% |
| 2026-06-29 | 218.50 | 218.60 | 217.60 | 217.60 | -8.992% | 11 | 464 | -42.992% |
| 2026-06-26 | 232.60 | 239.10 | 232.60 | 239.10 | +1.658% | 9 | 455 | -48.118% |
| 2026-06-25 | 237.20 | 238.70 | 235.20 | 235.20 | -2.041% | 13 | 443 | -47.258% |
| 2026-06-24 | 243.50 | 243.50 | 240.10 | 240.10 | -0.703% | 9 | 434 | -48.334% |
| 2026-06-23 | 241.88 | 243.40 | 241.33 | 241.80 | +8.479% | 4 | 434 | -48.697% |
| 2026-06-22 | 212.09 | 222.90 | 212.05 | 222.90 | +1.406% | 78 | 398 | -44.347% |
| 2026-06-18 | 219.81 | 219.81 | 219.81 | 219.81 | -11.970% | 1 | 397 | -43.565% |
| 2026-06-11 | 249.70 | 249.70 | 249.70 | 249.70 | +7.955% | 1 | 396 | -50.320% |
| 2026-06-05 | 233.10 | 233.10 | 231.30 | 231.30 | +5.568% | 3 | 396 | -46.368% |
| 2026-06-04 | 219.10 | 219.10 | 219.10 | 219.10 | -3.267% | 1 | 395 | -43.382% |
| 2026-06-03 | 226.50 | 226.50 | 226.50 | 226.50 | +4.234% | 1 | 396 | -45.232% |
| 2026-05-29 | 217.30 | 217.30 | 217.30 | 217.30 | -6.698% | 1 | 397 | -42.913% |
| 2026-05-26 | 230.40 | 232.90 | 230.40 | 232.90 | -7.506% | 3 | 395 | -46.737% |
| 2026-05-20 | 251.80 | 251.80 | 251.80 | 251.80 | -4.440% | 3 | 392 | -50.735% |
| 2026-05-19 | 265.10 | 265.10 | 263.50 | 263.50 | +3.293% | 3 | 389 | -52.922% |
| 2026-05-18 | 254.80 | 255.10 | 254.80 | 255.10 | +0.631% | 3 | 386 | -51.372% |
| 2026-05-14 | 253.50 | 253.50 | 253.50 | 253.50 | -3.344% | 1 | 386 | -51.065% |
| 2026-05-11 | 262.25 | 262.27 | 262.25 | 262.27 | -1.432% | 4 | 386 | -52.701% |
| 2026-05-08 | 267.59 | 267.59 | 266.07 | 266.08 | -2.713% | 14 | 376 | -53.379% |
| 2026-05-07 | 271.80 | 273.50 | 271.80 | 273.50 | +0.625% | 5 | 372 | -54.644% |
| 2026-05-06 | 271.10 | 271.80 | 271.10 | 271.80 | -14.555% | 2 | 372 | -54.360% |
| 2026-04-22 | 317.50 | 318.10 | 317.50 | 318.10 | -7.944% | 2 | 372 | -61.003% |
| 2026-04-15 | 345.49 | 345.55 | 345.49 | 345.55 | -8.196% | 2 | 374 | -64.101% |
| 2026-04-13 | 376.80 | 377.50 | 376.40 | 376.40 | -3.164% | 8 | 374 | -67.043% |
| 2026-04-10 | 388.70 | 388.70 | 387.70 | 388.70 | -4.590% | 3 | 371 | -68.086% |
| 2026-04-08 | 407.40 | 407.40 | 407.40 | 407.40 | -16.398% | 1 | 371 | -69.551% |
| 2026-04-07 | 502.40 | 502.40 | 486.95 | 487.31 | +2.678% | 11 | 370 | -74.544% |
| 2026-04-06 | 474.60 | 474.60 | 474.60 | 474.60 | -10.080% | 1 | 368 | -73.862% |
| 2026-03-31 | 527.80 | 527.80 | 527.80 | 527.80 | +7.353% | 1 | 367 | -76.497% |
| 2026-03-25 | 491.83 | 491.83 | 491.65 | 491.65 | -1.057% | 12 | 367 | -74.769% |
| 2026-03-24 | 496.90 | 496.90 | 496.90 | 496.90 | -2.358% | 1 | 355 | -75.035% |
| 2026-03-20 | 508.29 | 508.90 | 508.29 | 508.90 | +14.643% | 2 | 133 | -75.624% |
| 2026-03-17 | 443.90 | 443.90 | 443.90 | 443.90 | -1.224% | 1 | 133 | -72.055% |
| 2026-03-16 | 453.90 | 454.70 | 449.40 | 449.40 | -8.454% | 3 | 132 | -72.397% |
| 2026-03-13 | 490.90 | 490.90 | 490.90 | 490.90 | +6.764% | 1 | 129 | -74.730% |
| 2026-03-06 | 459.80 | 459.80 | 459.80 | 459.80 | +9.554% | 1 | 129 | -73.021% |
| 2026-03-03 | 419.70 | 419.70 | 419.70 | 419.70 | +1.918% | 1 | 128 | -70.443% |
| 2026-02-23 | 411.80 | 411.80 | 411.80 | 411.80 | +6.436% | 1 | 127 | -69.876% |
| 2026-02-03 | 384.70 | 386.90 | 383.70 | 386.90 | -2.298% | 4 | 126 | -67.937% |
| 2026-01-29 | 396.00 | 396.00 | 396.00 | 396.00 | +1.852% | 1 | 122 | -68.674% |
| 2026-01-14 | 388.80 | 388.80 | 388.80 | 388.80 | +3.846% | 1 | 121 | -68.094% |
| 2026-01-07 | 374.40 | 374.40 | 374.40 | 374.40 | -0.407% | 2 | 121 | -66.867% |
| 2025-12-23 | 375.93 | 375.93 | 375.93 | 375.93 | -2.280% | 6 | 153 | -67.002% |
| 2025-12-22 | 386.10 | 386.10 | 384.70 | 384.70 | -3.825% | 8 | 153 | -67.754% |
| 2025-12-10 | 401.10 | 401.10 | 399.70 | 400.00 | -3.218% | 3 | 148 | -68.987% |
| 2025-12-03 | 413.30 | 413.30 | 413.30 | 413.30 | -8.053% | 1 | 148 | -69.985% |
| 2025-11-14 | 450.80 | 450.80 | 449.50 | 449.50 | -0.770% | 3 | 147 | -72.403% |
| 2025-11-06 | 452.99 | 452.99 | 452.99 | 452.99 | +1.567% | 2 | 144 | -72.615% |
| 2025-09-30 | 446.00 | 446.00 | 446.00 | 446.00 | -7.199% | 2 | 143 | -72.186% |
| 2025-09-08 | 480.60 | 480.60 | 480.60 | 480.60 | +2.912% | 2 | 13 | -74.189% |
| 2025-09-05 | 468.28 | 468.28 | 467.00 | 467.00 | -8.377% | 2 | 11 | -73.437% |
| 2025-09-02 | 509.70 | 509.70 | 509.70 | 509.70 | +5.572% | 1 | 10 | -75.662% |
| 2025-08-27 | 482.80 | 482.80 | 482.80 | 482.80 | -0.310% | 2 | 9 | -74.306% |
| 2025-08-25 | 484.30 | 484.30 | 484.30 | 484.30 | -1.123% | 1 | 7 | -74.386% |
| 2025-08-18 | 489.80 | 489.80 | 489.80 | 489.80 | -0.675% | 2 | 6 | -74.673% |
| 2025-08-13 | 487.22 | 493.13 | 487.22 | 493.13 | -4.187% | 5 | 4 | -74.844% |
| 2025-08-08 | 514.22 | 514.68 | 514.22 | 514.68 | 0.000% | 2 | 1 | -75.898% |