SPX270617P06775000
SPX Jun 17 2027 6775.00 Put
optionOPRA
EODOct 27, 2026
133.37USD-8.021%(-11.63)1Vol895OI
SPX270617P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 133.37 | 133.37 | 133.37 | 133.37 | -8.021% | 1 | 895 | 0.000% |
| 2026-10-26 | 145.00 | 145.00 | 145.00 | 145.00 | -6.331% | 1 | 894 | -8.021% |
| 2026-10-23 | 153.31 | 154.80 | 153.31 | 154.80 | +13.009% | 2 | 893 | -13.844% |
| 2026-10-22 | 137.16 | 137.16 | 136.98 | 136.98 | +7.943% | 2 | 893 | -2.635% |
| 2026-10-21 | 129.31 | 133.20 | 126.30 | 126.90 | -16.568% | 31 | 883 | +5.099% |
| 2026-10-16 | 144.20 | 152.51 | 142.10 | 152.10 | +15.358% | 77 | 847 | -12.314% |
| 2026-10-15 | 133.18 | 133.18 | 131.85 | 131.85 | -1.509% | 2 | 845 | +1.153% |
| 2026-10-14 | 127.60 | 135.71 | 127.60 | 133.87 | +8.573% | 4 | 846 | -0.373% |
| 2026-10-13 | 123.01 | 124.10 | 121.38 | 123.30 | +0.407% | 55 | 854 | +8.167% |
| 2026-10-09 | 124.40 | 124.40 | 122.80 | 122.80 | -5.466% | 80 | 784 | +8.607% |
| 2026-10-08 | 127.60 | 133.25 | 127.60 | 129.90 | +4.212% | 20 | 788 | +2.671% |
| 2026-10-07 | 124.43 | 124.65 | 124.34 | 124.65 | +3.213% | 8 | 784 | +6.996% |
| 2026-10-06 | 120.81 | 120.81 | 120.77 | 120.77 | -5.906% | 2 | 783 | +10.433% |
| 2026-10-05 | 132.55 | 133.64 | 128.35 | 128.35 | -5.277% | 12 | 784 | +3.911% |
| 2026-10-02 | 135.50 | 135.50 | 135.50 | 135.50 | -4.698% | 5 | 779 | -1.572% |
| 2026-09-29 | 138.91 | 142.31 | 138.23 | 142.18 | +0.219% | 6 | 661 | -6.196% |
| 2026-09-24 | 141.87 | 141.87 | 141.87 | 141.87 | +1.047% | 1 | 660 | -5.991% |
| 2026-09-23 | 136.77 | 140.40 | 136.77 | 140.40 | +3.464% | 11 | 658 | -5.007% |
| 2026-09-21 | 135.37 | 135.70 | 135.37 | 135.70 | -19.130% | 15 | 653 | -1.717% |
| 2026-09-16 | 167.80 | 167.80 | 167.80 | 167.80 | +8.014% | 1 | 652 | -20.518% |
| 2026-09-11 | 155.29 | 155.35 | 155.29 | 155.35 | -8.515% | 2 | 653 | -14.149% |
| 2026-09-10 | 169.50 | 170.20 | 169.50 | 169.81 | +6.691% | 40 | 619 | -21.459% |
| 2026-09-09 | 162.69 | 162.77 | 159.16 | 159.16 | +3.290% | 7 | 614 | -16.204% |
| 2026-09-08 | 152.79 | 154.09 | 152.79 | 154.09 | +6.629% | 15 | 599 | -13.447% |
| 2026-09-04 | 144.51 | 144.51 | 144.51 | 144.51 | -11.054% | 5 | 594 | -7.709% |
| 2026-08-31 | 162.47 | 162.47 | 162.47 | 162.47 | +1.607% | 2 | 593 | -17.911% |
| 2026-08-28 | 159.90 | 159.90 | 159.90 | 159.90 | -0.374% | 1 | 593 | -16.592% |
| 2026-08-27 | 160.30 | 160.50 | 160.30 | 160.50 | -6.632% | 2 | 593 | -16.903% |
| 2026-08-13 | 171.90 | 171.90 | 171.90 | 171.90 | -2.606% | 1 | 592 | -22.414% |
| 2026-08-12 | 176.50 | 176.50 | 176.50 | 176.50 | -1.726% | 1 | 592 | -24.436% |
| 2026-08-11 | 179.60 | 179.60 | 179.50 | 179.60 | +1.930% | 4 | 592 | -25.741% |
| 2026-08-10 | 176.20 | 176.20 | 176.20 | 176.20 | -0.491% | 3 | 592 | -24.308% |
| 2026-08-07 | 177.21 | 177.27 | 175.88 | 177.07 | -2.225% | 46 | 570 | -24.680% |
| 2026-08-06 | 179.23 | 181.10 | 179.14 | 181.10 | +1.913% | 9 | 570 | -26.356% |
| 2026-08-05 | 180.20 | 180.20 | 177.70 | 177.70 | -2.148% | 2 | 570 | -24.947% |
| 2026-08-04 | 179.40 | 181.60 | 179.40 | 181.60 | -8.153% | 2 | 569 | -26.558% |
| 2026-08-03 | 199.54 | 199.83 | 197.63 | 197.72 | -6.955% | 104 | 560 | -32.546% |
| 2026-07-31 | 212.10 | 212.50 | 212.10 | 212.50 | -19.017% | 2 | 558 | -37.238% |
| 2026-07-29 | 243.78 | 262.40 | 243.78 | 262.40 | +10.811% | 18 | 554 | -49.173% |
| 2026-07-27 | 236.80 | 236.80 | 236.80 | 236.80 | -3.791% | 10 | 554 | -43.678% |
| 2026-07-24 | 245.87 | 246.13 | 245.87 | 246.13 | -0.554% | 2 | 554 | -45.813% |
| 2026-07-23 | 253.35 | 253.57 | 247.50 | 247.50 | +7.394% | 3 | 554 | -46.113% |
| 2026-07-20 | 230.47 | 230.56 | 230.46 | 230.46 | -5.238% | 18 | 549 | -42.129% |
| 2026-07-17 | 240.80 | 244.30 | 240.80 | 243.20 | +9.599% | 15 | 537 | -45.160% |
| 2026-07-16 | 222.00 | 222.00 | 221.90 | 221.90 | -0.849% | 3 | 535 | -39.896% |
| 2026-07-14 | 223.60 | 224.80 | 223.40 | 223.80 | +2.811% | 14 | 525 | -40.407% |
| 2026-07-10 | 222.70 | 223.13 | 217.68 | 217.68 | -3.253% | 439 | 520 | -38.731% |
| 2026-07-09 | 228.50 | 228.50 | 225.00 | 225.00 | -3.928% | 82 | 441 | -40.724% |
| 2026-07-08 | 233.00 | 234.20 | 233.00 | 234.20 | +0.645% | 2 | 440 | -43.053% |
| 2026-07-07 | 235.74 | 235.74 | 230.80 | 232.70 | -0.394% | 16 | 432 | -42.686% |
| 2026-06-30 | 238.60 | 238.60 | 233.39 | 233.62 | -11.705% | 7 | 427 | -42.912% |
| 2026-06-26 | 265.42 | 265.43 | 264.59 | 264.59 | -0.977% | 118 | 489 | -49.594% |
| 2026-06-25 | 265.80 | 267.20 | 265.80 | 267.20 | +0.515% | 2 | 488 | -50.086% |
| 2026-06-23 | 272.51 | 272.51 | 265.83 | 265.83 | +6.682% | 5 | 485 | -49.829% |
| 2026-06-22 | 249.13 | 249.18 | 248.83 | 249.18 | +2.755% | 8 | 481 | -46.476% |
| 2026-06-18 | 246.90 | 247.90 | 242.50 | 242.50 | -3.960% | 28 | 505 | -45.002% |
| 2026-06-17 | 243.30 | 252.50 | 241.90 | 252.50 | +4.038% | 30 | 491 | -47.180% |
| 2026-06-16 | 242.70 | 242.70 | 242.70 | 242.70 | -16.849% | 2 | 491 | -45.047% |
| 2026-06-09 | 291.88 | 291.88 | 291.88 | 291.88 | +8.264% | 1 | 491 | -54.307% |
| 2026-06-08 | 268.66 | 269.60 | 268.66 | 269.60 | +4.793% | 2 | 490 | -50.530% |
| 2026-06-05 | 257.27 | 257.27 | 257.27 | 257.27 | +5.042% | 199 | 351 | -48.160% |
| 2026-06-01 | 244.65 | 244.92 | 244.65 | 244.92 | -1.162% | 4 | 353 | -45.545% |
| 2026-05-28 | 252.45 | 252.45 | 247.80 | 247.80 | -3.580% | 3 | 353 | -46.178% |
| 2026-05-27 | 258.60 | 258.60 | 257.00 | 257.00 | -4.956% | 2 | 353 | -48.105% |
| 2026-05-21 | 270.10 | 270.40 | 269.10 | 270.40 | -8.218% | 4 | 353 | -50.677% |
| 2026-05-19 | 294.52 | 294.61 | 294.52 | 294.61 | +1.091% | 18 | 353 | -54.730% |
| 2026-05-15 | 291.43 | 291.43 | 291.43 | 291.43 | -1.381% | 1 | 352 | -54.236% |
| 2026-05-12 | 306.71 | 306.77 | 294.96 | 295.51 | +0.241% | 14 | 345 | -54.868% |
| 2026-05-08 | 297.71 | 297.77 | 294.10 | 294.80 | -3.385% | 52 | 296 | -54.759% |
| 2026-05-07 | 305.41 | 306.65 | 305.13 | 305.13 | +0.089% | 64 | 264 | -56.291% |
| 2026-05-06 | 304.51 | 304.86 | 304.51 | 304.86 | -4.228% | 4 | 262 | -56.252% |
| 2026-05-05 | 318.32 | 318.32 | 318.32 | 318.32 | -8.058% | 1 | 263 | -58.102% |
| 2026-04-30 | 346.22 | 346.22 | 346.22 | 346.22 | +0.055% | 100 | 263 | -61.478% |
| 2026-04-28 | 352.25 | 352.25 | 346.03 | 346.03 | -2.746% | 133 | 264 | -61.457% |
| 2026-04-20 | 355.80 | 355.80 | 355.80 | 355.80 | +1.541% | 1 | 165 | -62.515% |
| 2026-04-17 | 353.60 | 353.60 | 350.40 | 350.40 | -6.585% | 48 | 165 | -61.938% |
| 2026-04-15 | 382.60 | 382.60 | 375.10 | 375.10 | -3.225% | 68 | 118 | -64.444% |
| 2026-04-14 | 387.90 | 387.90 | 387.60 | 387.60 | -6.782% | 2 | 123 | -65.591% |
| 2026-04-13 | 423.30 | 423.30 | 415.80 | 415.80 | -3.795% | 6 | 123 | -67.924% |
| 2026-04-10 | 432.20 | 432.20 | 432.20 | 432.20 | -20.478% | 1 | 123 | -69.142% |
| 2026-04-02 | 542.60 | 544.50 | 542.60 | 543.50 | -0.676% | 56 | 82 | -75.461% |
| 2026-04-01 | 547.20 | 547.20 | 547.20 | 547.20 | -15.057% | 1 | 82 | -75.627% |
| 2026-03-30 | 644.20 | 644.20 | 644.20 | 644.20 | +17.813% | 8 | 83 | -79.297% |
| 2026-03-25 | 543.60 | 546.80 | 543.50 | 546.80 | -1.139% | 5 | 79 | -75.609% |
| 2026-03-23 | 553.10 | 553.10 | 553.10 | 553.10 | +1.973% | 1 | 75 | -75.887% |
| 2026-03-19 | 542.40 | 542.40 | 542.40 | 542.40 | +9.532% | 1 | 75 | -75.411% |
| 2026-03-17 | 491.90 | 495.20 | 491.90 | 495.20 | +2.388% | 2 | 74 | -73.067% |
| 2026-03-11 | 483.65 | 483.65 | 483.65 | 483.65 | +1.907% | 1 | 72 | -72.424% |
| 2026-03-10 | 470.60 | 474.60 | 452.50 | 474.60 | 0.000% | 6 | 72 | -71.898% |
| 2026-03-09 | 474.60 | 474.60 | 474.60 | 474.60 | -6.076% | 1 | 68 | -71.898% |
| 2026-03-06 | 506.70 | 506.70 | 505.30 | 505.30 | +9.160% | 2 | 68 | -73.606% |
| 2026-03-03 | 506.20 | 506.20 | 462.90 | 462.90 | +9.257% | 7 | 67 | -71.188% |
| 2026-02-26 | 423.68 | 423.68 | 423.68 | 423.68 | -7.574% | 1 | 64 | -68.521% |
| 2026-02-23 | 458.40 | 458.40 | 458.40 | 458.40 | +1.584% | 4 | 64 | -70.905% |
| 2026-02-17 | 451.25 | 451.25 | 451.25 | 451.25 | +6.127% | 1 | 61 | -70.444% |
| 2026-02-03 | 425.20 | 425.20 | 425.20 | 425.20 | +6.167% | 1 | 60 | -68.634% |
| 2026-02-02 | 400.50 | 400.50 | 400.50 | 400.50 | -8.016% | 3 | 60 | -66.699% |
| 2026-01-29 | 435.40 | 435.40 | 435.40 | 435.40 | +1.270% | 1 | 59 | -69.368% |
| 2026-01-14 | 429.94 | 429.94 | 429.94 | 429.94 | -8.285% | 1 | 58 | -68.979% |
| 2025-12-18 | 468.78 | 468.78 | 468.78 | 468.78 | +3.142% | 3 | 57 | -71.550% |
| 2025-12-03 | 454.50 | 454.50 | 454.50 | 454.50 | -1.088% | 1 | 57 | -70.656% |
| 2025-10-31 | 459.44 | 459.50 | 459.44 | 459.50 | 0.000% | 57 | 57 | -70.975% |