SPX270617P06650000
SPX Jun 17 2027 6650.00 Put
optionOPRA
EODOct 28, 2026
114.51USD-9.543%(-12.08)9Vol2,155OI
SPX270617P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 116.80 | 117.70 | 114.51 | 114.51 | -9.543% | 9 | 2,152 | 0.000% |
| 2026-10-26 | 128.20 | 128.20 | 126.59 | 126.59 | -8.202% | 7 | 2,158 | -9.543% |
| 2026-10-23 | 137.80 | 138.10 | 137.10 | 137.90 | +1.122% | 79 | 2,102 | -16.962% |
| 2026-10-22 | 124.84 | 136.37 | 124.84 | 136.37 | +20.235% | 4 | 2,102 | -16.030% |
| 2026-10-21 | 119.70 | 119.70 | 113.42 | 113.42 | -3.505% | 2 | 2,103 | +0.961% |
| 2026-10-20 | 117.54 | 117.54 | 117.54 | 117.54 | -13.732% | 1 | 2,096 | -2.578% |
| 2026-10-16 | 124.71 | 136.25 | 124.71 | 136.25 | +17.497% | 13 | 1,997 | -15.956% |
| 2026-10-15 | 123.01 | 123.01 | 115.94 | 115.96 | -4.054% | 3 | 2,004 | -1.250% |
| 2026-10-14 | 114.20 | 120.86 | 114.10 | 120.86 | +9.663% | 10 | 1,993 | -5.254% |
| 2026-10-13 | 110.21 | 110.21 | 110.21 | 110.21 | -0.181% | 1 | 1,996 | +3.902% |
| 2026-10-12 | 109.88 | 110.41 | 109.88 | 110.41 | +0.282% | 2 | 1,995 | +3.713% |
| 2026-10-09 | 110.20 | 110.20 | 110.10 | 110.10 | -4.576% | 3 | 1,997 | +4.005% |
| 2026-10-08 | 114.20 | 115.38 | 114.20 | 115.38 | -0.791% | 7 | 2,001 | -0.754% |
| 2026-10-07 | 116.39 | 116.39 | 116.30 | 116.30 | +6.893% | 2 | 2,000 | -1.539% |
| 2026-10-06 | 109.88 | 109.88 | 108.58 | 108.80 | -5.226% | 404 | 1,789 | +5.248% |
| 2026-10-05 | 116.73 | 116.73 | 114.80 | 114.80 | -5.670% | 16 | 1,780 | -0.253% |
| 2026-10-02 | 121.70 | 121.70 | 121.70 | 121.70 | -6.943% | 1 | 1,780 | -5.908% |
| 2026-10-01 | 134.17 | 134.17 | 130.78 | 130.78 | +5.323% | 186 | 1,650 | -12.441% |
| 2026-09-30 | 123.90 | 124.17 | 123.90 | 124.17 | -1.570% | 2 | 1,650 | -7.780% |
| 2026-09-29 | 124.35 | 127.10 | 124.35 | 126.15 | +1.009% | 70 | 1,639 | -9.227% |
| 2026-09-24 | 124.89 | 124.89 | 124.89 | 124.89 | -0.810% | 44 | 1,675 | -8.311% |
| 2026-09-23 | 123.68 | 125.91 | 122.82 | 125.91 | +6.388% | 56 | 1,675 | -9.054% |
| 2026-09-22 | 120.00 | 120.00 | 118.35 | 118.35 | -2.496% | 1,017 | 1,307 | -3.245% |
| 2026-09-21 | 124.13 | 124.13 | 121.38 | 121.38 | -14.376% | 52 | 1,312 | -5.660% |
| 2026-09-14 | 141.76 | 141.76 | 141.76 | 141.76 | +2.948% | 5 | 1,312 | -19.223% |
| 2026-09-11 | 141.13 | 141.13 | 137.70 | 137.70 | -7.441% | 7 | 1,310 | -16.841% |
| 2026-09-10 | 148.77 | 148.77 | 148.77 | 148.77 | +14.747% | 10 | 1,310 | -23.029% |
| 2026-09-04 | 129.56 | 129.71 | 129.56 | 129.65 | -1.008% | 14 | 1,327 | -11.678% |
| 2026-09-03 | 133.11 | 135.35 | 130.95 | 130.97 | -12.059% | 21 | 1,329 | -12.568% |
| 2026-09-01 | 149.90 | 149.90 | 147.03 | 148.93 | -5.645% | 8 | 1,329 | -23.112% |
| 2026-08-25 | 157.84 | 157.84 | 157.84 | 157.84 | -2.121% | 5 | 1,329 | -27.452% |
| 2026-08-17 | 157.30 | 161.26 | 156.84 | 161.26 | +3.187% | 60 | 1,356 | -28.990% |
| 2026-08-14 | 157.34 | 157.35 | 156.23 | 156.28 | -0.153% | 14 | 1,353 | -26.728% |
| 2026-08-13 | 157.39 | 157.39 | 156.45 | 156.52 | -4.386% | 100 | 1,321 | -26.840% |
| 2026-08-11 | 163.70 | 163.70 | 163.70 | 163.70 | +3.274% | 1 | 1,321 | -30.049% |
| 2026-08-10 | 158.46 | 158.51 | 158.46 | 158.51 | -1.160% | 4 | 1,321 | -27.759% |
| 2026-08-07 | 159.91 | 160.37 | 159.70 | 160.37 | -0.945% | 6 | 1,321 | -28.596% |
| 2026-08-06 | 162.07 | 162.07 | 161.75 | 161.90 | +0.534% | 8 | 1,319 | -29.271% |
| 2026-08-05 | 162.37 | 162.37 | 160.94 | 161.04 | -1.081% | 4 | 1,320 | -28.893% |
| 2026-08-04 | 162.80 | 162.80 | 162.80 | 162.80 | -16.039% | 3 | 1,318 | -29.662% |
| 2026-07-31 | 191.82 | 193.90 | 191.30 | 193.90 | -4.195% | 183 | 1,407 | -40.944% |
| 2026-07-30 | 202.39 | 202.39 | 202.39 | 202.39 | -15.034% | 180 | 1,227 | -43.421% |
| 2026-07-29 | 234.10 | 238.20 | 234.10 | 238.20 | +14.740% | 184 | 1,385 | -51.927% |
| 2026-07-28 | 207.60 | 207.60 | 207.60 | 207.60 | -3.126% | 180 | 1,205 | -44.841% |
| 2026-07-27 | 214.90 | 214.90 | 214.10 | 214.30 | -3.772% | 11 | 1,197 | -46.566% |
| 2026-07-24 | 224.50 | 224.50 | 222.70 | 222.70 | -2.367% | 3 | 1,196 | -48.581% |
| 2026-07-23 | 219.40 | 228.10 | 219.40 | 228.10 | +2.933% | 6 | 1,196 | -49.798% |
| 2026-07-17 | 214.80 | 222.30 | 214.80 | 221.60 | +8.098% | 11 | 1,205 | -48.326% |
| 2026-07-14 | 205.00 | 205.00 | 205.00 | 205.00 | -0.947% | 400 | 805 | -44.141% |
| 2026-07-13 | 206.96 | 206.96 | 206.96 | 206.96 | +3.589% | 3 | 803 | -44.670% |
| 2026-07-10 | 199.79 | 199.79 | 199.79 | 199.79 | -5.981% | 2 | 803 | -42.685% |
| 2026-07-08 | 217.48 | 217.48 | 211.60 | 212.50 | +0.331% | 6 | 802 | -46.113% |
| 2026-07-07 | 211.80 | 211.80 | 211.80 | 211.80 | +2.671% | 1 | 801 | -45.935% |
| 2026-07-06 | 206.93 | 206.93 | 206.29 | 206.29 | -6.334% | 2 | 801 | -44.491% |
| 2026-07-02 | 220.26 | 220.26 | 220.24 | 220.24 | +3.838% | 2 | 801 | -48.007% |
| 2026-06-30 | 212.42 | 212.42 | 211.90 | 212.10 | -4.743% | 5 | 798 | -46.011% |
| 2026-06-29 | 222.69 | 222.69 | 222.66 | 222.66 | -5.150% | 2 | 798 | -48.572% |
| 2026-06-26 | 234.90 | 234.90 | 234.75 | 234.75 | -3.395% | 2 | 798 | -51.220% |
| 2026-06-25 | 243.00 | 243.00 | 243.00 | 243.00 | -2.016% | 1 | 798 | -52.877% |
| 2026-06-23 | 243.12 | 248.00 | 243.12 | 248.00 | +9.589% | 3 | 709 | -53.827% |
| 2026-06-22 | 216.23 | 228.97 | 216.23 | 226.30 | -5.115% | 30 | 709 | -49.399% |
| 2026-06-17 | 238.50 | 238.50 | 238.50 | 238.50 | +6.970% | 60 | 709 | -51.987% |
| 2026-06-16 | 222.96 | 222.96 | 222.96 | 222.96 | +1.669% | 3 | 708 | -48.641% |
| 2026-06-15 | 219.30 | 219.30 | 219.30 | 219.30 | -10.781% | 7 | 708 | -47.784% |
| 2026-06-12 | 245.80 | 245.80 | 245.80 | 245.80 | -12.402% | 4 | 706 | -53.413% |
| 2026-06-10 | 272.96 | 280.60 | 272.96 | 280.60 | +8.340% | 8 | 642 | -59.191% |
| 2026-06-09 | 273.20 | 273.20 | 257.70 | 259.00 | +4.562% | 92 | 584 | -55.788% |
| 2026-06-08 | 245.87 | 249.60 | 245.87 | 247.70 | -4.621% | 8 | 578 | -53.771% |
| 2026-06-05 | 259.70 | 259.70 | 259.70 | 259.70 | -0.296% | 3 | 578 | -55.907% |
| 2026-05-21 | 260.47 | 260.47 | 260.47 | 260.47 | -3.354% | 10 | 580 | -56.037% |
| 2026-05-19 | 266.70 | 269.51 | 266.70 | 269.51 | +2.631% | 2 | 508 | -57.512% |
| 2026-05-13 | 262.60 | 262.60 | 262.60 | 262.60 | -2.992% | 2 | 508 | -56.394% |
| 2026-05-12 | 278.86 | 278.90 | 268.90 | 270.70 | +0.111% | 7 | 506 | -57.699% |
| 2026-05-11 | 267.30 | 270.40 | 265.00 | 270.40 | -3.082% | 8 | 506 | -57.652% |
| 2026-05-07 | 279.00 | 279.00 | 279.00 | 279.00 | -0.143% | 1 | 506 | -58.957% |
| 2026-05-06 | 278.70 | 279.80 | 278.70 | 279.40 | -13.203% | 5 | 505 | -59.016% |
| 2026-04-23 | 322.00 | 322.00 | 321.80 | 321.90 | -0.617% | 3 | 505 | -64.427% |
| 2026-04-22 | 323.30 | 323.90 | 322.70 | 323.90 | -5.788% | 5 | 505 | -64.646% |
| 2026-04-15 | 343.90 | 343.90 | 343.80 | 343.80 | -10.539% | 9 | 505 | -66.693% |
| 2026-04-13 | 384.30 | 384.30 | 384.30 | 384.30 | -7.598% | 1 | 496 | -70.203% |
| 2026-04-08 | 414.70 | 415.90 | 414.70 | 415.90 | -16.267% | 2 | 495 | -72.467% |
| 2026-04-07 | 511.90 | 511.90 | 491.94 | 496.70 | +2.476% | 80 | 495 | -76.946% |
| 2026-04-06 | 483.40 | 484.70 | 483.40 | 484.70 | -5.035% | 2 | 417 | -76.375% |
| 2026-04-02 | 510.40 | 510.40 | 510.40 | 510.40 | +3.677% | 1 | 417 | -77.565% |
| 2026-04-01 | 490.20 | 492.30 | 490.20 | 492.30 | -17.662% | 2 | 417 | -76.740% |
| 2026-03-30 | 593.30 | 597.90 | 593.30 | 597.90 | +3.676% | 2 | 417 | -80.848% |
| 2026-03-27 | 576.70 | 576.70 | 576.70 | 576.70 | +14.721% | 1 | 416 | -80.144% |
| 2026-03-25 | 502.70 | 502.70 | 502.70 | 502.70 | -0.495% | 1 | 415 | -77.221% |
| 2026-03-24 | 505.20 | 505.20 | 505.20 | 505.20 | -2.245% | 1 | 415 | -77.334% |
| 2026-03-20 | 516.80 | 516.80 | 516.80 | 516.80 | +13.833% | 1 | 415 | -77.842% |
| 2026-03-17 | 454.00 | 454.00 | 454.00 | 454.00 | -1.795% | 3 | 414 | -74.778% |
| 2026-03-16 | 462.50 | 462.50 | 462.30 | 462.30 | -7.373% | 2 | 414 | -75.230% |
| 2026-03-13 | 479.80 | 499.10 | 479.80 | 499.10 | +19.976% | 2 | 412 | -77.057% |
| 2026-03-10 | 420.20 | 420.60 | 415.80 | 416.00 | -10.883% | 8 | 410 | -72.474% |
| 2026-03-09 | 466.80 | 466.80 | 466.80 | 466.80 | -0.171% | 1 | 402 | -75.469% |
| 2026-03-06 | 467.60 | 467.60 | 467.60 | 467.60 | +17.046% | 2 | 401 | -75.511% |
| 2026-02-24 | 399.50 | 399.50 | 399.50 | 399.50 | +5.828% | 1 | 399 | -71.337% |
| 2026-02-09 | 377.60 | 377.60 | 377.50 | 377.50 | -4.527% | 2 | 398 | -69.666% |
| 2026-02-03 | 391.00 | 396.20 | 390.10 | 395.40 | +4.742% | 14 | 396 | -71.039% |
| 2026-01-23 | 377.50 | 377.50 | 377.50 | 377.50 | -0.710% | 1 | 382 | -69.666% |
| 2026-01-07 | 381.30 | 381.30 | 380.10 | 380.20 | -4.831% | 24 | 381 | -69.882% |
| 2026-01-02 | 399.50 | 399.50 | 399.50 | 399.50 | +3.492% | 152 | 361 | -71.337% |
| 2025-12-29 | 385.90 | 386.02 | 385.90 | 386.02 | -1.475% | 4 | 233 | -70.336% |
| 2025-12-22 | 391.80 | 391.80 | 391.80 | 391.80 | -3.735% | 1 | 231 | -70.773% |
| 2025-12-10 | 407.00 | 407.00 | 407.00 | 407.00 | -3.440% | 1 | 230 | -71.865% |
| 2025-12-03 | 421.50 | 421.50 | 421.50 | 421.50 | -2.277% | 1 | 229 | -72.833% |
| 2025-12-01 | 431.32 | 431.32 | 431.32 | 431.32 | -16.082% | 10 | 228 | -73.451% |
| 2025-11-21 | 538.12 | 539.13 | 511.72 | 513.98 | +10.036% | 8 | 218 | -77.721% |
| 2025-11-14 | 467.10 | 467.10 | 467.10 | 467.10 | +13.454% | 5 | 102 | -75.485% |
| 2025-10-27 | 411.76 | 411.76 | 411.71 | 411.71 | -18.998% | 2 | 97 | -72.187% |
| 2025-10-17 | 508.27 | 508.27 | 508.27 | 508.27 | +14.377% | 1 | 97 | -77.471% |
| 2025-09-22 | 444.13 | 444.38 | 444.13 | 444.38 | -2.381% | 2 | 96 | -74.232% |
| 2025-09-15 | 455.28 | 455.28 | 454.93 | 455.22 | -0.537% | 62 | 95 | -74.845% |
| 2025-09-12 | 457.60 | 457.68 | 457.43 | 457.68 | -12.645% | 4 | 66 | -74.980% |
| 2025-07-24 | 523.97 | 523.97 | 523.93 | 523.93 | -7.539% | 2 | 21 | -78.144% |
| 2025-07-14 | 567.19 | 567.19 | 566.65 | 566.65 | 0.000% | 42 | 21 | -79.792% |