SPX270617P06675000
SPX Jun 17 2027 6675.00 Put
optionOPRA
EODOct 26, 2026
126.37USD-6.676%(-9.04)1Vol944OI
SPX270617P06675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 126.37 | 126.37 | 126.37 | 126.37 | -6.676% | 1 | 943 | 0.000% |
| 2026-10-22 | 126.15 | 135.41 | 126.15 | 135.41 | +17.035% | 381 | 619 | -6.676% |
| 2026-10-21 | 121.90 | 121.90 | 115.70 | 115.70 | -4.821% | 4 | 620 | +9.222% |
| 2026-10-20 | 123.37 | 123.37 | 121.56 | 121.56 | -2.487% | 5 | 615 | +3.957% |
| 2026-10-19 | 125.02 | 125.02 | 122.80 | 124.66 | -6.775% | 10 | 610 | +1.372% |
| 2026-10-16 | 133.72 | 133.72 | 133.72 | 133.72 | +9.472% | 8 | 610 | -5.497% |
| 2026-10-15 | 127.00 | 127.00 | 120.62 | 122.15 | +0.057% | 15 | 603 | +3.455% |
| 2026-10-14 | 119.76 | 126.10 | 119.76 | 122.08 | +2.960% | 25 | 596 | +3.514% |
| 2026-10-08 | 118.57 | 118.57 | 118.57 | 118.57 | +3.356% | 1 | 597 | +6.578% |
| 2026-10-07 | 117.70 | 117.70 | 114.72 | 114.72 | +3.445% | 4 | 593 | +10.155% |
| 2026-10-06 | 113.38 | 113.38 | 110.90 | 110.90 | -5.456% | 16 | 591 | +13.950% |
| 2026-10-05 | 120.10 | 120.10 | 117.30 | 117.30 | -6.757% | 15 | 585 | +7.732% |
| 2026-10-02 | 126.80 | 126.80 | 125.10 | 125.80 | -2.443% | 68 | 544 | +0.453% |
| 2026-09-30 | 125.04 | 128.95 | 125.04 | 128.95 | +0.703% | 4 | 495 | -2.001% |
| 2026-09-28 | 129.20 | 129.20 | 128.05 | 128.05 | +6.549% | 4 | 492 | -1.312% |
| 2026-09-25 | 120.18 | 120.18 | 120.18 | 120.18 | -6.387% | 1 | 491 | +5.151% |
| 2026-09-24 | 129.97 | 134.28 | 128.38 | 128.38 | +0.872% | 11 | 490 | -1.566% |
| 2026-09-23 | 127.27 | 127.27 | 127.27 | 127.27 | +4.577% | 1 | 490 | -0.707% |
| 2026-09-22 | 122.70 | 122.70 | 120.90 | 121.70 | -17.430% | 6 | 489 | +3.837% |
| 2026-09-09 | 147.39 | 147.39 | 147.39 | 147.39 | +11.998% | 5 | 489 | -14.261% |
| 2026-09-03 | 138.29 | 138.34 | 131.60 | 131.60 | -10.598% | 105 | 485 | -3.974% |
| 2026-08-28 | 147.20 | 147.20 | 147.20 | 147.20 | +0.136% | 1 | 486 | -14.151% |
| 2026-08-27 | 149.85 | 149.85 | 147.00 | 147.00 | -11.923% | 19 | 479 | -14.034% |
| 2026-08-18 | 170.03 | 170.03 | 166.84 | 166.90 | +5.015% | 4 | 478 | -24.284% |
| 2026-08-13 | 157.09 | 159.67 | 157.01 | 158.93 | -2.137% | 94 | 437 | -20.487% |
| 2026-08-10 | 162.80 | 162.80 | 162.40 | 162.40 | -0.855% | 10 | 427 | -22.186% |
| 2026-08-07 | 164.00 | 164.00 | 163.80 | 163.80 | -0.763% | 4 | 425 | -22.851% |
| 2026-08-06 | 165.38 | 165.38 | 165.06 | 165.06 | +0.463% | 2 | 424 | -23.440% |
| 2026-08-05 | 163.94 | 164.30 | 163.88 | 164.30 | -1.440% | 3 | 424 | -23.086% |
| 2026-08-04 | 166.70 | 166.70 | 166.70 | 166.70 | -15.851% | 1 | 424 | -24.193% |
| 2026-07-31 | 195.70 | 198.10 | 195.70 | 198.10 | -18.444% | 3 | 423 | -36.209% |
| 2026-07-29 | 232.01 | 243.10 | 229.91 | 242.90 | +13.717% | 15 | 419 | -47.974% |
| 2026-07-28 | 221.26 | 221.26 | 213.00 | 213.60 | -2.332% | 5 | 417 | -40.838% |
| 2026-07-27 | 218.90 | 220.00 | 218.40 | 218.70 | -3.486% | 21 | 397 | -42.218% |
| 2026-07-24 | 226.06 | 227.60 | 226.06 | 226.60 | -2.533% | 6 | 395 | -44.232% |
| 2026-07-23 | 229.04 | 232.49 | 228.78 | 232.49 | +8.640% | 6 | 394 | -45.645% |
| 2026-07-20 | 213.90 | 214.02 | 213.90 | 214.00 | -5.268% | 32 | 394 | -40.949% |
| 2026-07-17 | 225.80 | 225.90 | 225.80 | 225.90 | +11.117% | 2 | 395 | -44.059% |
| 2026-07-16 | 207.50 | 207.50 | 203.30 | 203.30 | -3.922% | 6 | 393 | -37.841% |
| 2026-07-09 | 211.60 | 211.60 | 211.60 | 211.60 | -2.399% | 1 | 393 | -40.279% |
| 2026-07-08 | 216.20 | 216.80 | 215.50 | 216.80 | +3.881% | 5 | 390 | -41.711% |
| 2026-07-06 | 208.70 | 208.70 | 208.70 | 208.70 | -2.659% | 1 | 389 | -39.449% |
| 2026-06-30 | 214.40 | 214.40 | 214.40 | 214.40 | -5.238% | 1 | 389 | -41.059% |
| 2026-06-29 | 234.40 | 234.40 | 226.23 | 226.25 | -6.431% | 200 | 251 | -44.146% |
| 2026-06-26 | 241.80 | 241.80 | 241.80 | 241.80 | -2.500% | 2 | 249 | -47.738% |
| 2026-06-25 | 246.10 | 248.00 | 246.10 | 248.00 | +0.283% | 3 | 247 | -49.044% |
| 2026-06-23 | 247.30 | 247.30 | 247.30 | 247.30 | +7.242% | 3 | 244 | -48.900% |
| 2026-06-22 | 230.50 | 230.60 | 230.50 | 230.60 | +4.818% | 2 | 243 | -45.199% |
| 2026-06-16 | 220.00 | 220.00 | 220.00 | 220.00 | -12.035% | 1 | 242 | -42.559% |
| 2026-06-12 | 249.30 | 250.10 | 249.30 | 250.10 | -3.511% | 2 | 240 | -49.472% |
| 2026-06-11 | 259.20 | 259.20 | 259.20 | 259.20 | -8.352% | 3 | 237 | -51.246% |
| 2026-06-10 | 282.82 | 282.82 | 282.82 | 282.82 | +3.749% | 1 | 236 | -55.318% |
| 2026-06-09 | 280.30 | 280.30 | 270.60 | 272.60 | +6.776% | 4 | 233 | -53.643% |
| 2026-06-08 | 249.78 | 258.50 | 249.78 | 255.30 | -3.806% | 6 | 230 | -50.501% |
| 2026-06-05 | 263.80 | 267.70 | 263.80 | 265.40 | +16.813% | 4 | 228 | -52.385% |
| 2026-06-04 | 227.20 | 227.20 | 227.20 | 227.20 | +0.079% | 1 | 228 | -44.379% |
| 2026-06-01 | 226.91 | 227.02 | 226.79 | 227.02 | -5.926% | 14 | 228 | -44.335% |
| 2026-05-27 | 241.22 | 241.32 | 241.22 | 241.32 | -0.075% | 2 | 227 | -47.634% |
| 2026-05-26 | 241.50 | 241.50 | 241.50 | 241.50 | -6.954% | 1 | 227 | -47.673% |
| 2026-05-21 | 259.55 | 259.55 | 259.55 | 259.55 | +0.096% | 1 | 227 | -51.312% |
| 2026-05-20 | 263.06 | 264.22 | 259.10 | 259.30 | -5.399% | 48 | 250 | -51.265% |
| 2026-05-19 | 274.35 | 274.35 | 267.10 | 274.10 | +0.366% | 38 | 267 | -53.896% |
| 2026-05-18 | 273.10 | 273.10 | 273.10 | 273.10 | -1.372% | 2 | 265 | -53.728% |
| 2026-05-12 | 284.40 | 284.40 | 276.90 | 276.90 | +0.618% | 6 | 261 | -54.363% |
| 2026-05-11 | 274.50 | 275.20 | 274.50 | 275.20 | +1.143% | 2 | 259 | -54.081% |
| 2026-05-08 | 277.50 | 278.11 | 272.09 | 272.09 | -2.302% | 41 | 256 | -53.556% |
| 2026-05-07 | 278.80 | 278.80 | 278.50 | 278.50 | -0.995% | 3 | 253 | -54.625% |
| 2026-05-06 | 285.89 | 286.10 | 281.30 | 281.30 | -6.576% | 73 | 208 | -55.076% |
| 2026-05-04 | 301.10 | 301.10 | 301.10 | 301.10 | +2.873% | 1 | 209 | -58.031% |
| 2026-05-01 | 292.72 | 292.72 | 292.69 | 292.69 | -10.096% | 4 | 211 | -56.825% |
| 2026-04-29 | 325.56 | 325.56 | 325.56 | 325.56 | -0.413% | 2 | 211 | -61.184% |
| 2026-04-28 | 326.91 | 326.91 | 326.91 | 326.91 | +1.585% | 1 | 213 | -61.344% |
| 2026-04-24 | 321.81 | 321.81 | 321.81 | 321.81 | -1.527% | 1 | 214 | -60.731% |
| 2026-04-23 | 326.60 | 328.60 | 326.60 | 326.80 | -1.537% | 7 | 215 | -61.331% |
| 2026-04-20 | 331.90 | 331.90 | 331.90 | 331.90 | -6.770% | 1 | 218 | -61.925% |
| 2026-04-15 | 357.00 | 357.00 | 355.70 | 356.00 | -1.603% | 22 | 218 | -64.503% |
| 2026-04-14 | 362.10 | 362.10 | 361.50 | 361.80 | -7.278% | 3 | 209 | -65.072% |
| 2026-04-13 | 390.20 | 390.20 | 390.20 | 390.20 | -3.511% | 1 | 209 | -67.614% |
| 2026-04-09 | 404.40 | 404.40 | 404.40 | 404.40 | -19.968% | 1 | 209 | -68.751% |
| 2026-04-07 | 519.90 | 520.60 | 504.90 | 505.30 | +2.453% | 57 | 208 | -74.991% |
| 2026-04-06 | 491.80 | 493.20 | 491.80 | 493.20 | -5.008% | 2 | 187 | -74.378% |
| 2026-04-02 | 519.20 | 519.20 | 519.20 | 519.20 | +4.215% | 1 | 184 | -75.661% |
| 2026-04-01 | 498.20 | 498.20 | 498.20 | 498.20 | -14.029% | 1 | 184 | -74.635% |
| 2026-03-31 | 579.30 | 579.50 | 579.30 | 579.50 | -3.993% | 2 | 183 | -78.193% |
| 2026-03-30 | 603.40 | 603.60 | 602.80 | 603.60 | +12.717% | 3 | 183 | -79.064% |
| 2026-03-26 | 530.00 | 535.50 | 530.00 | 535.50 | +4.774% | 38 | 183 | -76.401% |
| 2026-03-25 | 511.10 | 511.10 | 511.10 | 511.10 | -0.506% | 1 | 180 | -75.275% |
| 2026-03-24 | 513.70 | 513.70 | 513.70 | 513.70 | -7.325% | 1 | 179 | -75.400% |
| 2026-03-20 | 554.30 | 554.30 | 554.30 | 554.30 | +7.819% | 1 | 178 | -77.202% |
| 2026-03-19 | 514.10 | 514.10 | 514.10 | 514.10 | +11.785% | 1 | 178 | -75.419% |
| 2026-03-17 | 462.40 | 463.50 | 459.90 | 459.90 | -2.667% | 3 | 178 | -72.522% |
| 2026-03-16 | 469.50 | 472.50 | 464.80 | 472.50 | -1.563% | 4 | 178 | -73.255% |
| 2026-03-12 | 471.60 | 480.30 | 471.60 | 480.00 | +1.138% | 51 | 177 | -73.673% |
| 2026-03-09 | 474.60 | 474.60 | 474.60 | 474.60 | -0.357% | 1 | 141 | -73.373% |
| 2026-03-06 | 470.65 | 476.30 | 464.80 | 476.30 | +15.414% | 11 | 140 | -73.468% |
| 2026-03-04 | 412.69 | 412.69 | 412.69 | 412.69 | +1.598% | 4 | 134 | -69.379% |
| 2026-02-24 | 406.20 | 406.20 | 406.20 | 406.20 | -4.558% | 1 | 134 | -68.890% |
| 2026-02-23 | 418.82 | 426.60 | 418.82 | 425.60 | +11.007% | 3 | 134 | -70.308% |
| 2026-02-09 | 383.80 | 383.80 | 383.40 | 383.40 | -0.247% | 3 | 133 | -67.040% |
| 2026-01-22 | 384.35 | 384.35 | 384.35 | 384.35 | -6.885% | 1 | 133 | -67.121% |
| 2026-01-20 | 412.77 | 412.77 | 412.77 | 412.77 | +4.185% | 1 | 133 | -69.385% |
| 2026-01-05 | 395.99 | 396.19 | 395.99 | 396.19 | +0.956% | 2 | 201 | -68.104% |
| 2025-12-29 | 392.52 | 392.52 | 392.44 | 392.44 | -1.347% | 8 | 201 | -67.799% |
| 2025-12-22 | 397.90 | 398.10 | 397.80 | 397.80 | -6.226% | 3 | 205 | -68.233% |
| 2025-12-09 | 425.05 | 425.05 | 424.21 | 424.21 | -0.932% | 2 | 205 | -70.211% |
| 2025-12-03 | 428.20 | 428.20 | 428.20 | 428.20 | -19.159% | 1 | 205 | -70.488% |
| 2025-11-21 | 528.64 | 529.68 | 528.39 | 529.68 | +13.836% | 4 | 205 | -76.142% |
| 2025-11-14 | 465.30 | 465.30 | 465.30 | 465.30 | -3.054% | 1 | 203 | -72.841% |
| 2025-11-06 | 453.84 | 480.27 | 453.84 | 479.96 | +5.765% | 38 | 202 | -73.671% |
| 2025-10-21 | 453.80 | 453.80 | 453.80 | 453.80 | -1.519% | 1 | 183 | -72.153% |
| 2025-09-30 | 460.80 | 460.80 | 460.80 | 460.80 | +3.198% | 1 | 172 | -72.576% |
| 2025-09-22 | 446.99 | 447.33 | 441.39 | 446.52 | -2.698% | 62 | 171 | -71.699% |
| 2025-09-18 | 459.08 | 459.08 | 458.90 | 458.90 | -1.551% | 2 | 140 | -72.462% |
| 2025-09-17 | 465.47 | 466.13 | 465.47 | 466.13 | -0.289% | 2 | 139 | -72.890% |
| 2025-09-16 | 467.66 | 467.90 | 467.48 | 467.48 | +0.894% | 22 | 138 | -72.968% |
| 2025-09-15 | 460.44 | 463.99 | 460.44 | 463.34 | -3.591% | 64 | 132 | -72.726% |
| 2025-09-10 | 474.80 | 480.73 | 474.80 | 480.60 | -1.599% | 3 | 100 | -73.706% |
| 2025-09-05 | 488.41 | 488.41 | 488.41 | 488.41 | -3.549% | 5 | 93 | -74.126% |
| 2025-08-29 | 505.75 | 506.38 | 505.75 | 506.38 | 0.000% | 2 | 92 | -75.044% |