SPX270617P06725000
SPX Jun 17 2027 6725.00 Put
optionOPRA
EODOct 28, 2026
120.74USD-13.012%(-18.06)16Vol8,172OI
SPX270617P06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 127.98 | 127.98 | 120.74 | 120.74 | -13.012% | 16 | 8,166 | 0.000% |
| 2026-10-26 | 138.80 | 138.80 | 138.80 | 138.80 | -6.406% | 1 | 8,166 | -13.012% |
| 2026-10-23 | 148.30 | 148.30 | 148.30 | 148.30 | +6.065% | 1 | 8,166 | -18.584% |
| 2026-10-22 | 131.65 | 140.99 | 131.65 | 139.82 | +9.663% | 12 | 8,166 | -13.646% |
| 2026-10-20 | 126.97 | 127.50 | 126.97 | 127.50 | +4.039% | 2 | 8,166 | -5.302% |
| 2026-10-15 | 131.75 | 132.12 | 122.55 | 122.55 | -3.792% | 7 | 8,165 | -1.477% |
| 2026-10-14 | 127.38 | 127.38 | 127.38 | 127.38 | +6.666% | 9 | 8,156 | -5.213% |
| 2026-10-09 | 119.51 | 119.51 | 119.42 | 119.42 | -3.163% | 2 | 8,159 | +1.105% |
| 2026-10-08 | 123.32 | 123.32 | 123.32 | 123.32 | +3.448% | 2 | 8,158 | -2.092% |
| 2026-10-07 | 122.68 | 122.70 | 119.10 | 119.21 | +1.421% | 18 | 8,158 | +1.283% |
| 2026-10-06 | 117.85 | 117.85 | 117.54 | 117.54 | -4.439% | 6 | 8,158 | +2.722% |
| 2026-10-05 | 124.33 | 124.33 | 123.00 | 123.00 | -5.166% | 12 | 8,151 | -1.837% |
| 2026-10-02 | 129.70 | 129.70 | 129.70 | 129.70 | -5.079% | 1 | 8,151 | -6.908% |
| 2026-10-01 | 136.39 | 136.64 | 136.39 | 136.64 | +1.894% | 6 | 8,151 | -11.636% |
| 2026-09-29 | 132.25 | 136.80 | 132.25 | 134.10 | -1.527% | 12 | 8,145 | -9.963% |
| 2026-09-28 | 136.18 | 136.18 | 136.18 | 136.18 | +1.136% | 5 | 8,140 | -11.338% |
| 2026-09-24 | 140.09 | 140.09 | 134.65 | 134.65 | +0.164% | 6 | 8,140 | -10.330% |
| 2026-09-23 | 134.43 | 134.43 | 134.43 | 134.43 | +6.521% | 182 | 7,945 | -10.184% |
| 2026-09-22 | 127.11 | 128.30 | 126.20 | 126.20 | -1.637% | 2,606 | 5,360 | -4.326% |
| 2026-09-21 | 131.47 | 131.47 | 128.27 | 128.30 | -10.605% | 21 | 5,360 | -5.892% |
| 2026-09-18 | 145.40 | 145.60 | 143.52 | 143.52 | -2.381% | 23 | 5,360 | -15.872% |
| 2026-09-11 | 147.27 | 147.27 | 146.95 | 147.02 | -3.827% | 15 | 5,360 | -17.875% |
| 2026-09-09 | 152.87 | 152.87 | 152.87 | 152.87 | +10.010% | 5 | 5,360 | -21.018% |
| 2026-09-03 | 138.96 | 138.96 | 138.96 | 138.96 | -7.403% | 1 | 5,360 | -13.112% |
| 2026-09-02 | 150.23 | 150.23 | 150.07 | 150.07 | -2.482% | 15 | 5,360 | -19.544% |
| 2026-09-01 | 153.89 | 153.89 | 153.89 | 153.89 | -1.004% | 4,765 | 733 | -21.541% |
| 2026-08-31 | 155.45 | 155.45 | 155.45 | 155.45 | +1.336% | 3 | 730 | -22.329% |
| 2026-08-28 | 153.40 | 153.40 | 153.40 | 153.40 | -0.325% | 1 | 730 | -21.291% |
| 2026-08-27 | 154.60 | 154.60 | 153.50 | 153.90 | -7.922% | 4 | 729 | -21.546% |
| 2026-08-14 | 167.09 | 167.14 | 167.09 | 167.14 | +1.113% | 2 | 730 | -27.761% |
| 2026-08-13 | 163.39 | 166.17 | 163.29 | 165.30 | -1.724% | 17 | 732 | -26.957% |
| 2026-08-12 | 168.20 | 168.20 | 168.20 | 168.20 | -0.708% | 1 | 733 | -28.216% |
| 2026-08-10 | 169.40 | 169.40 | 169.40 | 169.40 | -0.593% | 3 | 734 | -28.725% |
| 2026-08-07 | 170.41 | 170.41 | 170.41 | 170.41 | -0.815% | 1 | 735 | -29.147% |
| 2026-08-05 | 171.81 | 171.81 | 171.81 | 171.81 | -9.858% | 2 | 634 | -29.725% |
| 2026-08-03 | 190.12 | 190.60 | 190.11 | 190.60 | -6.660% | 114 | 636 | -36.653% |
| 2026-07-31 | 222.80 | 222.80 | 204.20 | 204.20 | -18.091% | 5 | 639 | -40.872% |
| 2026-07-29 | 249.30 | 249.30 | 249.30 | 249.30 | +8.048% | 1 | 638 | -51.568% |
| 2026-07-28 | 231.02 | 231.02 | 230.73 | 230.73 | +1.554% | 2 | 638 | -47.670% |
| 2026-07-27 | 227.10 | 227.20 | 227.10 | 227.20 | -4.498% | 7 | 632 | -46.857% |
| 2026-07-24 | 237.90 | 237.90 | 237.90 | 237.90 | +0.549% | 2 | 630 | -49.248% |
| 2026-07-17 | 228.02 | 236.60 | 228.02 | 236.60 | +9.791% | 231 | 415 | -48.969% |
| 2026-07-16 | 215.50 | 215.50 | 215.50 | 215.50 | +2.133% | 4 | 415 | -43.972% |
| 2026-07-15 | 211.00 | 211.00 | 211.00 | 211.00 | -2.224% | 2 | 414 | -42.777% |
| 2026-07-14 | 215.20 | 216.10 | 215.10 | 215.80 | -0.277% | 20 | 394 | -44.050% |
| 2026-07-09 | 216.40 | 216.40 | 216.40 | 216.40 | -3.608% | 6 | 388 | -44.205% |
| 2026-07-08 | 224.70 | 224.70 | 224.50 | 224.50 | +0.403% | 2 | 387 | -46.218% |
| 2026-07-07 | 223.60 | 223.60 | 223.60 | 223.60 | +3.232% | 1 | 387 | -46.002% |
| 2026-07-06 | 215.50 | 217.00 | 215.50 | 216.60 | -5.744% | 9 | 384 | -44.257% |
| 2026-07-02 | 232.00 | 236.77 | 228.00 | 229.80 | +1.412% | 14 | 371 | -47.459% |
| 2026-07-01 | 226.60 | 226.60 | 226.60 | 226.60 | -0.483% | 4 | 370 | -46.717% |
| 2026-06-30 | 229.30 | 229.60 | 227.70 | 227.70 | -11.124% | 12 | 364 | -46.974% |
| 2026-06-25 | 252.65 | 256.20 | 252.65 | 256.20 | -2.326% | 15 | 362 | -52.873% |
| 2026-06-24 | 262.30 | 262.30 | 262.30 | 262.30 | +1.196% | 36 | 326 | -53.969% |
| 2026-06-23 | 257.92 | 260.49 | 257.80 | 259.20 | +8.953% | 9 | 322 | -53.418% |
| 2026-06-22 | 237.90 | 237.90 | 237.90 | 237.90 | +0.354% | 1 | 322 | -49.248% |
| 2026-06-18 | 236.70 | 238.90 | 233.68 | 237.06 | -6.337% | 171 | 218 | -49.068% |
| 2026-06-17 | 254.10 | 254.10 | 253.10 | 253.10 | +7.428% | 2 | 217 | -52.296% |
| 2026-06-04 | 235.60 | 235.60 | 235.60 | 235.60 | -0.182% | 1 | 216 | -48.752% |
| 2026-06-01 | 235.66 | 236.03 | 235.49 | 236.03 | -2.022% | 32 | 211 | -48.845% |
| 2026-05-28 | 240.90 | 240.90 | 240.90 | 240.90 | -2.549% | 1 | 211 | -49.880% |
| 2026-05-27 | 247.42 | 247.42 | 247.20 | 247.20 | -1.475% | 2 | 210 | -51.157% |
| 2026-05-26 | 249.09 | 250.90 | 249.09 | 250.90 | -10.329% | 5 | 210 | -51.877% |
| 2026-05-19 | 279.80 | 279.80 | 279.80 | 279.80 | +1.672% | 1 | 209 | -56.848% |
| 2026-05-18 | 275.20 | 275.20 | 275.20 | 275.20 | -1.924% | 2 | 211 | -56.126% |
| 2026-05-15 | 280.19 | 280.60 | 279.16 | 280.60 | +1.777% | 3 | 211 | -56.971% |
| 2026-05-13 | 275.70 | 275.70 | 275.70 | 275.70 | -3.443% | 1 | 211 | -56.206% |
| 2026-05-12 | 288.34 | 298.40 | 283.54 | 285.53 | +0.362% | 20 | 206 | -57.714% |
| 2026-05-11 | 283.83 | 284.50 | 282.69 | 284.50 | -0.524% | 15 | 205 | -57.561% |
| 2026-05-08 | 287.60 | 287.60 | 286.00 | 286.00 | -2.688% | 5 | 206 | -57.783% |
| 2026-05-07 | 295.07 | 295.07 | 293.90 | 293.90 | +1.101% | 9 | 208 | -58.918% |
| 2026-05-06 | 290.70 | 290.70 | 290.70 | 290.70 | -5.556% | 2 | 209 | -58.466% |
| 2026-05-05 | 307.80 | 307.80 | 307.80 | 307.80 | -4.351% | 1 | 209 | -60.773% |
| 2026-05-04 | 321.80 | 321.80 | 321.80 | 321.80 | +5.129% | 9 | 209 | -62.480% |
| 2026-05-01 | 305.30 | 307.10 | 305.30 | 306.10 | -2.856% | 3 | 212 | -60.555% |
| 2026-04-30 | 315.10 | 315.10 | 315.10 | 315.10 | -7.023% | 1 | 212 | -61.682% |
| 2026-04-23 | 338.90 | 338.90 | 338.90 | 338.90 | -6.433% | 1 | 212 | -64.373% |
| 2026-04-15 | 362.20 | 362.20 | 362.20 | 362.20 | -3.439% | 8 | 213 | -66.665% |
| 2026-04-14 | 379.39 | 379.44 | 375.10 | 375.10 | -10.070% | 5 | 205 | -67.811% |
| 2026-04-10 | 417.10 | 417.10 | 417.10 | 417.10 | -0.430% | 1 | 207 | -71.053% |
| 2026-04-09 | 440.40 | 440.71 | 418.90 | 418.90 | -22.968% | 5 | 207 | -71.177% |
| 2026-04-07 | 538.10 | 543.80 | 538.10 | 543.80 | +6.854% | 13 | 205 | -77.797% |
| 2026-04-06 | 510.70 | 510.70 | 508.92 | 508.92 | -3.632% | 5 | 204 | -76.275% |
| 2026-04-01 | 515.70 | 528.10 | 515.70 | 528.10 | -11.851% | 2 | 201 | -77.137% |
| 2026-03-31 | 599.10 | 599.10 | 599.10 | 599.10 | -4.312% | 1 | 201 | -79.846% |
| 2026-03-30 | 625.90 | 626.20 | 622.50 | 626.10 | +20.668% | 8 | 201 | -80.716% |
| 2026-03-25 | 526.31 | 526.31 | 518.86 | 518.86 | +0.379% | 4 | 199 | -76.730% |
| 2026-03-19 | 516.90 | 516.90 | 516.90 | 516.90 | +7.935% | 1 | 201 | -76.642% |
| 2026-03-17 | 480.30 | 480.30 | 478.90 | 478.90 | -1.522% | 3 | 200 | -74.788% |
| 2026-03-16 | 490.03 | 490.03 | 486.30 | 486.30 | -6.893% | 3 | 200 | -75.172% |
| 2026-03-13 | 522.30 | 522.30 | 522.30 | 522.30 | +6.810% | 1 | 199 | -76.883% |
| 2026-03-12 | 487.20 | 489.00 | 487.20 | 489.00 | +4.109% | 3 | 198 | -75.309% |
| 2026-03-11 | 472.60 | 472.60 | 460.80 | 469.70 | +6.774% | 4 | 198 | -74.294% |
| 2026-03-10 | 455.50 | 455.50 | 439.90 | 439.90 | -4.122% | 3 | 196 | -72.553% |
| 2026-03-09 | 458.81 | 458.81 | 458.81 | 458.81 | -6.480% | 1 | 195 | -73.684% |
| 2026-03-06 | 480.40 | 490.60 | 480.40 | 490.60 | +0.204% | 103 | 194 | -75.389% |
| 2026-03-03 | 489.60 | 489.60 | 489.60 | 489.60 | +16.738% | 1 | 94 | -75.339% |
| 2026-02-24 | 420.40 | 420.40 | 419.40 | 419.40 | -5.477% | 2 | 93 | -71.211% |
| 2026-02-23 | 443.70 | 443.70 | 443.70 | 443.70 | +0.224% | 1 | 93 | -72.788% |
| 2026-02-13 | 442.00 | 442.71 | 442.00 | 442.71 | +7.899% | 2 | 92 | -72.727% |
| 2026-02-03 | 411.20 | 411.20 | 410.30 | 410.30 | +5.939% | 4 | 92 | -70.573% |
| 2026-02-02 | 387.30 | 387.30 | 387.30 | 387.30 | -8.720% | 1 | 92 | -68.825% |
| 2026-01-29 | 424.30 | 424.30 | 424.30 | 424.30 | +5.916% | 1 | 92 | -71.544% |
| 2026-01-07 | 400.60 | 400.60 | 400.60 | 400.60 | -2.649% | 3 | 92 | -69.860% |
| 2025-12-22 | 412.10 | 412.10 | 411.50 | 411.50 | -7.646% | 14 | 89 | -70.659% |
| 2025-12-15 | 445.32 | 445.57 | 445.32 | 445.57 | +4.178% | 2 | 89 | -72.902% |
| 2025-12-10 | 427.70 | 427.70 | 427.70 | 427.70 | -10.803% | 1 | 88 | -71.770% |
| 2025-11-14 | 477.90 | 479.50 | 477.90 | 479.50 | +5.450% | 4 | 88 | -74.820% |
| 2025-11-12 | 454.72 | 454.72 | 454.72 | 454.72 | -1.092% | 1 | 82 | -73.447% |
| 2025-11-11 | 459.91 | 459.91 | 459.74 | 459.74 | -6.028% | 4 | 82 | -73.737% |
| 2025-11-06 | 474.43 | 489.94 | 474.37 | 489.23 | +2.302% | 20 | 82 | -75.320% |
| 2025-10-23 | 478.45 | 478.45 | 478.22 | 478.22 | +0.445% | 2 | 72 | -74.752% |
| 2025-09-30 | 476.10 | 476.10 | 476.10 | 476.10 | +3.157% | 1 | 71 | -74.640% |
| 2025-09-22 | 462.11 | 462.11 | 461.44 | 461.53 | -3.693% | 104 | 70 | -73.839% |
| 2025-09-15 | 475.10 | 479.23 | 475.10 | 479.23 | -17.584% | 23 | 18 | -74.805% |
| 2025-08-04 | 581.44 | 581.48 | 581.44 | 581.48 | 0.000% | 16 | 16 | -79.236% |