SPX270617P06750000
SPX Jun 17 2027 6750.00 Put
optionOPRA
EODOct 28, 2026
124.96USD-10.519%(-14.69)103Vol5,932OI
SPX270617P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 128.47 | 128.47 | 123.38 | 124.96 | -10.519% | 103 | 5,965 | 0.000% |
| 2026-10-26 | 139.95 | 139.95 | 139.65 | 139.65 | -7.883% | 2 | 5,966 | -10.519% |
| 2026-10-23 | 151.15 | 151.60 | 151.06 | 151.60 | +1.971% | 3 | 5,967 | -17.573% |
| 2026-10-22 | 139.60 | 148.67 | 139.60 | 148.67 | +14.011% | 6 | 5,968 | -15.948% |
| 2026-10-21 | 126.00 | 130.40 | 126.00 | 130.40 | +0.424% | 26 | 5,943 | -4.172% |
| 2026-10-20 | 128.02 | 129.85 | 128.02 | 129.85 | -12.459% | 6 | 5,937 | -3.766% |
| 2026-10-16 | 142.80 | 148.53 | 142.80 | 148.33 | +18.144% | 209 | 5,942 | -15.755% |
| 2026-10-15 | 128.80 | 129.41 | 125.55 | 125.55 | -4.807% | 14 | 5,942 | -0.470% |
| 2026-10-14 | 124.70 | 133.60 | 124.70 | 131.89 | +8.910% | 133 | 5,915 | -5.254% |
| 2026-10-13 | 121.10 | 121.10 | 121.10 | 121.10 | +1.127% | 1 | 5,893 | +3.187% |
| 2026-10-12 | 120.00 | 120.00 | 119.75 | 119.75 | -0.457% | 85 | 5,841 | +4.351% |
| 2026-10-09 | 123.14 | 123.14 | 120.20 | 120.30 | -5.647% | 23 | 5,825 | +3.874% |
| 2026-10-08 | 127.10 | 127.50 | 127.10 | 127.50 | +4.611% | 9 | 5,828 | -1.992% |
| 2026-10-07 | 125.52 | 125.52 | 121.88 | 121.88 | +2.913% | 10 | 5,822 | +2.527% |
| 2026-10-06 | 119.07 | 119.13 | 118.22 | 118.43 | -5.784% | 6 | 5,820 | +5.514% |
| 2026-10-05 | 127.30 | 127.30 | 125.38 | 125.70 | -14.022% | 9 | 5,815 | -0.589% |
| 2026-10-01 | 145.70 | 147.50 | 145.70 | 146.20 | +4.578% | 11 | 5,814 | -14.528% |
| 2026-09-30 | 133.41 | 139.80 | 133.41 | 139.80 | +2.343% | 10 | 5,812 | -10.615% |
| 2026-09-29 | 138.85 | 139.10 | 135.90 | 136.60 | -0.727% | 62 | 5,812 | -8.521% |
| 2026-09-28 | 137.60 | 137.60 | 137.60 | 137.60 | +3.466% | 2 | 5,810 | -9.186% |
| 2026-09-23 | 133.06 | 133.06 | 132.99 | 132.99 | +2.647% | 6 | 5,809 | -6.038% |
| 2026-09-22 | 130.85 | 130.85 | 129.56 | 129.56 | -1.528% | 339 | 5,715 | -3.550% |
| 2026-09-21 | 137.40 | 137.40 | 130.95 | 131.57 | -12.595% | 246 | 5,714 | -5.024% |
| 2026-09-11 | 150.80 | 150.80 | 150.40 | 150.53 | -3.090% | 9 | 5,714 | -16.987% |
| 2026-09-09 | 154.90 | 159.71 | 154.50 | 155.33 | +5.416% | 23 | 5,746 | -19.552% |
| 2026-09-08 | 147.35 | 147.35 | 147.35 | 147.35 | +4.883% | 5 | 5,746 | -15.195% |
| 2026-09-04 | 140.49 | 140.49 | 140.49 | 140.49 | +0.314% | 2 | 5,745 | -11.054% |
| 2026-09-03 | 140.05 | 140.05 | 140.05 | 140.05 | -8.637% | 5 | 5,745 | -10.775% |
| 2026-09-02 | 153.29 | 153.29 | 153.29 | 153.29 | -5.865% | 5 | 5,745 | -18.481% |
| 2026-09-01 | 162.84 | 162.84 | 162.84 | 162.84 | +2.966% | 1 | 5,746 | -23.262% |
| 2026-08-31 | 158.77 | 158.77 | 158.15 | 158.15 | +0.540% | 3 | 5,745 | -20.986% |
| 2026-08-28 | 156.50 | 157.30 | 156.50 | 157.30 | -0.317% | 14 | 5,746 | -20.559% |
| 2026-08-27 | 157.00 | 157.80 | 157.00 | 157.80 | -9.185% | 2 | 5,746 | -20.811% |
| 2026-08-24 | 173.64 | 173.76 | 173.64 | 173.76 | +0.789% | 2 | 5,746 | -28.085% |
| 2026-08-21 | 172.40 | 172.40 | 172.40 | 172.40 | -3.347% | 62 | 5,746 | -27.517% |
| 2026-08-20 | 178.04 | 178.37 | 178.04 | 178.37 | -1.349% | 2 | 5,747 | -29.943% |
| 2026-08-18 | 180.39 | 180.81 | 180.39 | 180.81 | +4.273% | 2 | 5,746 | -30.889% |
| 2026-08-17 | 173.30 | 174.40 | 173.30 | 173.40 | +2.847% | 3 | 5,746 | -27.935% |
| 2026-08-13 | 166.57 | 169.87 | 166.57 | 168.60 | -1.691% | 19 | 5,951 | -25.884% |
| 2026-08-12 | 171.60 | 171.60 | 171.50 | 171.50 | -1.346% | 5 | 5,947 | -27.137% |
| 2026-08-10 | 172.80 | 173.84 | 172.80 | 173.84 | +0.323% | 11 | 5,950 | -28.118% |
| 2026-08-07 | 173.70 | 173.86 | 173.28 | 173.28 | -1.022% | 14 | 5,954 | -27.886% |
| 2026-08-05 | 175.59 | 176.11 | 175.07 | 175.07 | -4.438% | 213 | 5,858 | -28.623% |
| 2026-08-04 | 183.20 | 183.20 | 183.20 | 183.20 | -5.761% | 3,003 | 3,470 | -31.790% |
| 2026-08-03 | 197.40 | 197.40 | 193.57 | 194.40 | -7.867% | 78 | 3,450 | -35.720% |
| 2026-07-31 | 222.81 | 227.20 | 208.30 | 211.00 | -8.368% | 38 | 3,478 | -40.777% |
| 2026-07-30 | 235.50 | 235.50 | 230.27 | 230.27 | -10.540% | 7 | 3,472 | -45.733% |
| 2026-07-29 | 245.00 | 257.40 | 236.70 | 257.40 | +13.738% | 33 | 3,478 | -51.453% |
| 2026-07-28 | 226.31 | 226.31 | 226.31 | 226.31 | -6.002% | 2 | 3,478 | -44.784% |
| 2026-07-27 | 239.88 | 240.76 | 239.88 | 240.76 | +0.275% | 2 | 3,478 | -48.098% |
| 2026-07-24 | 242.20 | 242.20 | 237.40 | 240.10 | -1.275% | 107 | 3,425 | -47.955% |
| 2026-07-23 | 246.87 | 250.80 | 243.20 | 243.20 | +8.668% | 14 | 3,420 | -48.618% |
| 2026-07-22 | 223.80 | 223.80 | 223.80 | 223.80 | +0.494% | 231 | 3,294 | -44.164% |
| 2026-07-21 | 222.70 | 222.70 | 222.70 | 222.70 | -0.890% | 101 | 3,218 | -43.889% |
| 2026-07-16 | 219.50 | 224.70 | 219.50 | 224.70 | +4.755% | 156 | 3,138 | -44.388% |
| 2026-07-15 | 214.50 | 214.50 | 214.50 | 214.50 | -2.500% | 2 | 3,137 | -41.744% |
| 2026-07-14 | 219.20 | 220.30 | 219.10 | 220.00 | -2.827% | 56 | 3,101 | -43.200% |
| 2026-07-13 | 226.40 | 226.40 | 226.40 | 226.40 | +4.951% | 1 | 3,100 | -44.806% |
| 2026-07-10 | 215.69 | 215.74 | 215.69 | 215.72 | -4.167% | 32 | 3,100 | -42.073% |
| 2026-07-09 | 225.10 | 225.10 | 225.10 | 225.10 | -1.917% | 17 | 3,083 | -44.487% |
| 2026-07-08 | 230.50 | 230.50 | 228.80 | 229.50 | +0.791% | 11 | 3,072 | -45.551% |
| 2026-07-07 | 231.06 | 231.30 | 227.30 | 227.70 | +2.397% | 38 | 3,070 | -45.121% |
| 2026-07-06 | 222.36 | 222.37 | 222.36 | 222.37 | -4.644% | 2 | 3,070 | -43.805% |
| 2026-07-02 | 221.81 | 233.20 | 221.75 | 233.20 | +1.215% | 5 | 3,065 | -46.415% |
| 2026-07-01 | 227.59 | 230.80 | 227.59 | 230.40 | +0.699% | 17 | 3,058 | -45.764% |
| 2026-06-30 | 230.70 | 230.70 | 225.90 | 228.80 | -10.555% | 16 | 3,048 | -45.385% |
| 2026-06-26 | 255.80 | 255.80 | 255.80 | 255.80 | -2.552% | 61 | 3,005 | -51.149% |
| 2026-06-25 | 262.20 | 262.50 | 262.20 | 262.50 | -0.049% | 2 | 3,005 | -52.396% |
| 2026-06-23 | 262.60 | 264.45 | 262.60 | 262.63 | +7.856% | 503 | 2,503 | -52.420% |
| 2026-06-22 | 247.53 | 247.53 | 243.50 | 243.50 | +1.670% | 26 | 2,443 | -48.682% |
| 2026-06-18 | 243.00 | 243.00 | 238.00 | 239.50 | -6.882% | 95 | 2,475 | -47.825% |
| 2026-06-17 | 239.67 | 257.20 | 239.67 | 257.20 | +7.113% | 217 | 2,277 | -51.415% |
| 2026-06-16 | 239.20 | 240.12 | 238.20 | 240.12 | +1.724% | 83 | 2,240 | -47.959% |
| 2026-06-15 | 239.07 | 239.07 | 236.05 | 236.05 | -24.222% | 5 | 2,236 | -47.062% |
| 2026-06-09 | 286.68 | 311.80 | 286.68 | 311.50 | +11.970% | 256 | 2,117 | -59.884% |
| 2026-06-05 | 253.22 | 278.20 | 253.22 | 278.20 | +16.013% | 3 | 2,114 | -55.083% |
| 2026-06-01 | 239.80 | 239.80 | 239.80 | 239.80 | -5.850% | 2 | 2,022 | -47.890% |
| 2026-05-26 | 255.10 | 255.10 | 254.70 | 254.70 | -2.076% | 3 | 1,985 | -50.938% |
| 2026-05-22 | 259.80 | 260.30 | 256.60 | 260.10 | -9.885% | 407 | 2,035 | -51.957% |
| 2026-05-19 | 289.84 | 290.95 | 288.63 | 288.63 | +2.170% | 106 | 1,429 | -56.706% |
| 2026-05-18 | 282.50 | 282.50 | 282.50 | 282.50 | -0.598% | 1 | 1,428 | -55.766% |
| 2026-05-15 | 284.20 | 284.20 | 284.20 | 284.20 | +4.524% | 2 | 1,426 | -56.031% |
| 2026-05-14 | 279.72 | 279.75 | 271.90 | 271.90 | -7.457% | 4 | 1,426 | -54.042% |
| 2026-05-13 | 293.56 | 293.81 | 293.56 | 293.81 | +1.171% | 2 | 1,425 | -57.469% |
| 2026-05-12 | 296.00 | 302.82 | 289.00 | 290.41 | +0.314% | 162 | 1,347 | -56.971% |
| 2026-05-11 | 288.59 | 289.50 | 286.30 | 289.50 | -0.372% | 8 | 1,340 | -56.836% |
| 2026-05-08 | 291.90 | 292.02 | 290.58 | 290.58 | -2.096% | 14 | 1,333 | -56.996% |
| 2026-05-06 | 297.96 | 298.40 | 296.80 | 296.80 | -4.835% | 14 | 1,330 | -57.898% |
| 2026-05-05 | 312.81 | 312.81 | 311.88 | 311.88 | -0.802% | 8 | 1,325 | -59.933% |
| 2026-05-01 | 314.40 | 314.40 | 314.40 | 314.40 | -1.964% | 5 | 1,325 | -60.254% |
| 2026-04-30 | 320.70 | 320.70 | 320.70 | 320.70 | -5.737% | 1 | 1,325 | -61.035% |
| 2026-04-28 | 340.18 | 340.22 | 340.18 | 340.22 | +0.591% | 36 | 1,326 | -63.271% |
| 2026-04-24 | 338.22 | 338.22 | 338.22 | 338.22 | -1.937% | 1 | 1,326 | -63.054% |
| 2026-04-23 | 346.38 | 346.39 | 340.77 | 344.90 | -0.424% | 105 | 1,325 | -63.769% |
| 2026-04-22 | 346.36 | 346.37 | 346.36 | 346.37 | -6.624% | 2 | 1,326 | -63.923% |
| 2026-04-16 | 370.88 | 370.94 | 370.88 | 370.94 | -1.162% | 2 | 1,326 | -66.313% |
| 2026-04-15 | 376.20 | 376.60 | 375.30 | 375.30 | -2.067% | 306 | 1,326 | -66.704% |
| 2026-04-14 | 383.22 | 383.22 | 383.22 | 383.22 | -6.782% | 2 | 1,324 | -67.392% |
| 2026-04-13 | 424.20 | 424.20 | 411.10 | 411.10 | -3.976% | 21 | 1,324 | -69.604% |
| 2026-04-10 | 425.50 | 428.12 | 425.50 | 428.12 | -1.084% | 201 | 1,306 | -70.812% |
| 2026-04-09 | 431.86 | 432.81 | 431.86 | 432.81 | -3.893% | 904 | 1,338 | -71.128% |
| 2026-04-08 | 445.34 | 451.86 | 442.61 | 450.34 | -16.263% | 138 | 685 | -72.252% |
| 2026-04-07 | 537.23 | 537.80 | 537.23 | 537.80 | +3.568% | 115 | 656 | -76.765% |
| 2026-04-06 | 515.17 | 519.50 | 515.06 | 519.27 | -3.302% | 13 | 611 | -75.935% |
| 2026-04-01 | 537.00 | 537.00 | 537.00 | 537.00 | -18.159% | 1 | 570 | -76.730% |
| 2026-03-30 | 631.60 | 658.36 | 631.60 | 656.15 | +20.636% | 14 | 570 | -80.956% |
| 2026-03-23 | 543.91 | 543.91 | 543.91 | 543.91 | +12.868% | 1 | 566 | -77.026% |
| 2026-03-17 | 476.00 | 488.70 | 476.00 | 481.90 | -1.391% | 21 | 504 | -74.069% |
| 2026-03-16 | 494.60 | 494.60 | 488.70 | 488.70 | -7.966% | 4 | 483 | -74.430% |
| 2026-03-13 | 531.00 | 531.00 | 531.00 | 531.00 | +6.863% | 1 | 479 | -76.467% |
| 2026-03-12 | 502.90 | 502.90 | 496.90 | 496.90 | +4.259% | 4 | 479 | -74.852% |
| 2026-03-11 | 475.84 | 476.60 | 475.84 | 476.60 | +3.406% | 3 | 475 | -73.781% |
| 2026-03-10 | 460.90 | 460.90 | 460.90 | 460.90 | -7.561% | 1 | 473 | -72.888% |
| 2026-03-09 | 498.60 | 498.60 | 498.60 | 498.60 | -0.060% | 1 | 472 | -74.938% |
| 2026-03-06 | 482.50 | 498.90 | 482.50 | 498.90 | +6.831% | 4 | 471 | -74.953% |
| 2026-03-05 | 467.00 | 467.00 | 467.00 | 467.00 | +2.367% | 1 | 467 | -73.242% |
| 2026-03-03 | 456.20 | 456.20 | 456.20 | 456.20 | +8.310% | 1 | 466 | -72.609% |
| 2026-02-26 | 416.48 | 421.20 | 416.48 | 421.20 | -6.814% | 9 | 465 | -70.332% |
| 2026-02-23 | 452.00 | 452.00 | 452.00 | 452.00 | +0.431% | 6 | 457 | -72.354% |
| 2026-02-13 | 449.35 | 450.06 | 449.35 | 450.06 | +11.567% | 2 | 349 | -72.235% |
| 2026-02-09 | 403.40 | 403.40 | 403.40 | 403.40 | -4.724% | 2 | 349 | -69.023% |
| 2026-02-03 | 418.00 | 423.40 | 416.80 | 423.40 | +5.850% | 7 | 347 | -70.487% |
| 2026-01-23 | 400.00 | 400.00 | 400.00 | 400.00 | -11.700% | 1 | 340 | -68.760% |
| 2026-01-20 | 446.04 | 453.00 | 446.04 | 453.00 | +15.150% | 3 | 340 | -72.415% |
| 2026-01-12 | 401.74 | 401.74 | 393.40 | 393.40 | -4.727% | 11 | 340 | -68.236% |
| 2025-12-30 | 412.40 | 412.92 | 412.40 | 412.92 | +0.345% | 4 | 340 | -69.737% |
| 2025-12-23 | 411.62 | 411.62 | 411.50 | 411.50 | -1.975% | 2 | 339 | -69.633% |
| 2025-12-22 | 419.79 | 419.79 | 419.79 | 419.79 | -4.714% | 1 | 339 | -70.233% |
| 2025-12-19 | 441.21 | 441.21 | 440.56 | 440.56 | -4.477% | 4 | 339 | -71.636% |
| 2025-12-18 | 461.21 | 461.21 | 461.21 | 461.21 | -0.603% | 3 | 337 | -72.906% |
| 2025-12-16 | 462.03 | 465.19 | 462.03 | 464.01 | +2.898% | 22 | 337 | -73.070% |
| 2025-12-15 | 449.48 | 450.94 | 448.70 | 450.94 | -4.634% | 18 | 330 | -72.289% |
| 2025-11-26 | 471.93 | 472.85 | 471.93 | 472.85 | +2.388% | 2 | 330 | -73.573% |
| 2025-11-12 | 461.82 | 461.82 | 461.82 | 461.82 | -0.967% | 1 | 104 | -72.942% |
| 2025-11-11 | 468.01 | 468.01 | 466.33 | 466.33 | -6.526% | 14 | 104 | -73.204% |
| 2025-11-06 | 484.49 | 498.89 | 484.40 | 498.89 | +8.057% | 60 | 104 | -74.952% |
| 2025-11-03 | 462.94 | 462.94 | 461.69 | 461.69 | -1.148% | 2 | 50 | -72.934% |
| 2025-10-31 | 455.00 | 468.62 | 455.00 | 467.05 | +4.767% | 11 | 50 | -73.245% |
| 2025-10-30 | 444.62 | 445.80 | 444.62 | 445.80 | +1.792% | 9 | 50 | -71.969% |
| 2025-10-27 | 437.95 | 437.95 | 437.95 | 437.95 | -3.535% | 5 | 67 | -71.467% |
| 2025-10-24 | 454.00 | 454.00 | 454.00 | 454.00 | -16.553% | 3 | 67 | -72.476% |
| 2025-10-14 | 544.06 | 544.06 | 544.06 | 544.06 | +14.781% | 2 | 67 | -77.032% |
| 2025-10-09 | 474.00 | 474.00 | 474.00 | 474.00 | +0.958% | 3 | 66 | -73.637% |
| 2025-10-08 | 469.50 | 469.50 | 469.50 | 469.50 | -2.206% | 3 | 66 | -73.384% |
| 2025-10-07 | 478.70 | 480.21 | 478.70 | 480.09 | +2.496% | 30 | 43 | -73.972% |
| 2025-10-06 | 469.00 | 470.70 | 468.40 | 468.40 | -0.516% | 9 | 43 | -73.322% |
| 2025-10-03 | 470.83 | 470.83 | 470.83 | 470.83 | -2.641% | 1 | 43 | -73.460% |
| 2025-09-30 | 483.60 | 483.60 | 483.60 | 483.60 | -3.210% | 1 | 42 | -74.160% |
| 2025-09-25 | 499.16 | 499.64 | 499.16 | 499.64 | +6.476% | 2 | 41 | -74.990% |
| 2025-09-22 | 469.31 | 469.31 | 469.25 | 469.25 | -5.221% | 2 | 41 | -73.370% |
| 2025-09-17 | 495.10 | 495.10 | 495.10 | 495.10 | +1.812% | 1 | 40 | -74.761% |
| 2025-09-15 | 484.91 | 487.35 | 484.85 | 486.29 | -4.058% | 18 | 39 | -74.303% |
| 2025-09-10 | 507.86 | 507.86 | 506.86 | 506.86 | -8.754% | 2 | 30 | -75.346% |
| 2025-09-02 | 555.46 | 555.49 | 555.46 | 555.49 | +3.805% | 2 | 29 | -77.505% |
| 2025-08-26 | 535.15 | 535.15 | 535.13 | 535.13 | -5.481% | 2 | 27 | -76.649% |
| 2025-08-21 | 566.16 | 566.16 | 566.16 | 566.16 | +4.051% | 1 | 27 | -77.929% |
| 2025-07-31 | 546.23 | 546.23 | 544.12 | 544.12 | -10.457% | 2 | 26 | -77.034% |
| 2025-07-14 | 608.19 | 608.19 | 607.56 | 607.66 | -3.426% | 8 | 25 | -79.436% |
| 2025-07-07 | 629.22 | 629.22 | 629.22 | 629.22 | 0.000% | 25 | 25 | -80.140% |