SPX270617P06825000
SPX Jun 17 2027 6825.00 Put
optionOPRA
EODOct 27, 2026
141.60USD-1.891%(-2.73)5Vol774OI
SPX270617P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 141.60 | 141.60 | 141.60 | 141.60 | -1.891% | 5 | 771 | 0.000% |
| 2026-10-26 | 151.60 | 151.60 | 144.33 | 144.33 | +8.846% | 7 | 770 | -1.891% |
| 2026-10-21 | 133.49 | 133.49 | 132.00 | 132.60 | -6.435% | 6 | 772 | +6.787% |
| 2026-10-19 | 142.10 | 142.10 | 141.56 | 141.72 | +6.709% | 4 | 773 | -0.085% |
| 2026-10-15 | 137.70 | 137.90 | 132.81 | 132.81 | +3.572% | 7 | 774 | +6.618% |
| 2026-10-13 | 129.70 | 129.70 | 128.23 | 128.23 | -0.365% | 8 | 774 | +10.427% |
| 2026-10-12 | 127.44 | 128.70 | 126.70 | 128.70 | +0.234% | 38 | 742 | +10.023% |
| 2026-10-09 | 128.50 | 128.50 | 128.40 | 128.40 | -4.656% | 7 | 740 | +10.280% |
| 2026-10-08 | 133.07 | 134.67 | 133.07 | 134.67 | +5.748% | 7 | 739 | +5.146% |
| 2026-10-06 | 127.59 | 127.59 | 126.25 | 127.35 | -4.678% | 99 | 769 | +11.190% |
| 2026-10-05 | 135.48 | 135.48 | 133.60 | 133.60 | -10.600% | 3 | 771 | +5.988% |
| 2026-10-01 | 155.87 | 155.87 | 149.44 | 149.44 | +0.633% | 4 | 773 | -5.246% |
| 2026-09-29 | 148.22 | 148.80 | 148.22 | 148.50 | +6.254% | 4 | 771 | -4.646% |
| 2026-09-25 | 139.58 | 139.76 | 139.58 | 139.76 | -4.405% | 6 | 767 | +1.317% |
| 2026-09-23 | 146.20 | 146.20 | 146.20 | 146.20 | +4.893% | 1 | 766 | -3.146% |
| 2026-09-22 | 139.49 | 139.49 | 139.38 | 139.38 | -0.478% | 5 | 768 | +1.593% |
| 2026-09-21 | 144.50 | 144.50 | 139.87 | 140.05 | -9.587% | 25 | 778 | +1.107% |
| 2026-09-18 | 159.70 | 161.00 | 154.90 | 154.90 | -11.536% | 93 | 717 | -8.586% |
| 2026-09-16 | 175.70 | 175.70 | 175.10 | 175.10 | +3.487% | 2 | 716 | -19.132% |
| 2026-09-15 | 169.20 | 169.20 | 169.20 | 169.20 | +3.613% | 1 | 715 | -16.312% |
| 2026-09-14 | 163.30 | 163.40 | 162.40 | 163.30 | +1.555% | 36 | 695 | -13.288% |
| 2026-09-11 | 162.40 | 162.40 | 160.00 | 160.80 | -9.612% | 12 | 697 | -11.940% |
| 2026-09-10 | 177.23 | 177.90 | 177.23 | 177.90 | +19.084% | 11 | 697 | -20.405% |
| 2026-09-04 | 149.39 | 149.39 | 149.39 | 149.39 | -10.497% | 5 | 692 | -5.215% |
| 2026-09-02 | 166.99 | 166.99 | 166.91 | 166.91 | +1.422% | 4 | 692 | -15.164% |
| 2026-08-31 | 171.16 | 171.16 | 164.57 | 164.57 | -2.042% | 6 | 692 | -13.958% |
| 2026-08-27 | 168.00 | 168.00 | 168.00 | 168.00 | -9.042% | 7 | 689 | -15.714% |
| 2026-08-19 | 184.83 | 184.83 | 184.70 | 184.70 | -3.561% | 2 | 690 | -23.335% |
| 2026-08-18 | 191.52 | 191.52 | 191.52 | 191.52 | +2.863% | 2 | 688 | -26.065% |
| 2026-08-17 | 181.59 | 186.23 | 181.58 | 186.19 | +3.004% | 42 | 724 | -23.949% |
| 2026-08-14 | 177.96 | 180.84 | 177.88 | 180.76 | -1.707% | 6 | 723 | -21.664% |
| 2026-08-12 | 183.70 | 183.90 | 183.60 | 183.90 | -2.129% | 4 | 723 | -23.002% |
| 2026-08-11 | 187.90 | 187.90 | 187.90 | 187.90 | +2.869% | 2 | 725 | -24.641% |
| 2026-08-10 | 182.38 | 182.66 | 182.38 | 182.66 | -1.371% | 2 | 726 | -22.479% |
| 2026-08-07 | 183.80 | 185.20 | 183.80 | 185.20 | -1.121% | 5 | 729 | -23.542% |
| 2026-08-06 | 187.30 | 187.30 | 187.30 | 187.30 | +0.927% | 2 | 729 | -24.399% |
| 2026-08-05 | 186.43 | 186.43 | 184.57 | 185.58 | -4.517% | 12 | 732 | -23.699% |
| 2026-08-04 | 193.82 | 194.36 | 193.82 | 194.36 | -12.843% | 8 | 734 | -27.146% |
| 2026-07-31 | 245.50 | 245.50 | 221.10 | 223.00 | -7.737% | 156 | 726 | -36.502% |
| 2026-07-30 | 244.40 | 247.87 | 241.70 | 241.70 | -11.433% | 18 | 714 | -41.415% |
| 2026-07-29 | 253.10 | 272.90 | 248.03 | 272.90 | +9.554% | 12 | 710 | -48.113% |
| 2026-07-28 | 253.80 | 253.80 | 248.50 | 249.10 | +0.789% | 5 | 710 | -43.155% |
| 2026-07-27 | 246.61 | 253.45 | 246.61 | 247.15 | -2.850% | 24 | 690 | -42.707% |
| 2026-07-24 | 254.60 | 254.60 | 245.50 | 254.40 | -2.173% | 9 | 683 | -44.340% |
| 2026-07-23 | 257.70 | 262.03 | 256.90 | 260.05 | +10.051% | 32 | 669 | -45.549% |
| 2026-07-16 | 230.70 | 236.50 | 229.13 | 236.30 | +1.373% | 9 | 668 | -40.076% |
| 2026-07-14 | 233.40 | 233.40 | 232.90 | 233.10 | -2.509% | 29 | 639 | -39.254% |
| 2026-07-13 | 241.20 | 241.20 | 238.40 | 239.10 | +5.890% | 9 | 639 | -40.778% |
| 2026-07-10 | 231.57 | 231.57 | 225.80 | 225.80 | -3.190% | 16 | 638 | -37.290% |
| 2026-07-09 | 234.10 | 234.10 | 233.24 | 233.24 | -4.095% | 6 | 634 | -39.290% |
| 2026-07-08 | 251.31 | 251.31 | 242.20 | 243.20 | +1.123% | 4 | 633 | -41.776% |
| 2026-07-07 | 240.50 | 240.50 | 240.50 | 240.50 | -5.642% | 1 | 632 | -41.123% |
| 2026-07-02 | 255.34 | 255.34 | 254.88 | 254.88 | +5.715% | 2 | 631 | -44.444% |
| 2026-06-30 | 241.10 | 241.10 | 241.10 | 241.10 | -13.148% | 2 | 631 | -41.269% |
| 2026-06-25 | 277.60 | 277.60 | 277.60 | 277.60 | +0.036% | 1 | 630 | -48.991% |
| 2026-06-23 | 277.50 | 277.50 | 277.50 | 277.50 | +7.683% | 1 | 630 | -48.973% |
| 2026-06-22 | 256.80 | 259.32 | 256.80 | 257.70 | +1.257% | 25 | 622 | -45.052% |
| 2026-06-18 | 254.50 | 254.50 | 254.50 | 254.50 | -9.058% | 1 | 622 | -44.361% |
| 2026-06-12 | 279.85 | 279.85 | 279.85 | 279.85 | -2.931% | 50 | 573 | -49.401% |
| 2026-06-11 | 288.30 | 288.30 | 288.30 | 288.30 | -3.932% | 1 | 572 | -50.884% |
| 2026-06-09 | 300.10 | 300.10 | 300.10 | 300.10 | +4.963% | 4 | 572 | -52.816% |
| 2026-06-08 | 272.51 | 288.10 | 271.98 | 285.91 | -2.586% | 17 | 562 | -50.474% |
| 2026-06-05 | 284.54 | 303.10 | 284.54 | 293.50 | +15.188% | 38 | 567 | -51.755% |
| 2026-06-04 | 252.50 | 254.80 | 252.50 | 254.80 | -2.970% | 4 | 566 | -44.427% |
| 2026-06-03 | 262.30 | 262.60 | 262.30 | 262.60 | +5.166% | 2 | 565 | -46.078% |
| 2026-06-01 | 249.70 | 249.70 | 249.70 | 249.70 | -0.431% | 3 | 562 | -43.292% |
| 2026-05-29 | 250.78 | 250.78 | 250.78 | 250.78 | -3.103% | 1 | 562 | -43.536% |
| 2026-05-28 | 259.30 | 259.30 | 258.79 | 258.81 | -2.571% | 9 | 559 | -45.288% |
| 2026-05-27 | 268.20 | 268.20 | 265.59 | 265.64 | -1.286% | 7 | 556 | -46.695% |
| 2026-05-26 | 265.40 | 269.12 | 265.40 | 269.10 | -1.392% | 11 | 549 | -47.380% |
| 2026-05-22 | 273.10 | 273.10 | 272.90 | 272.90 | -2.536% | 3 | 523 | -48.113% |
| 2026-05-21 | 291.14 | 291.14 | 279.30 | 280.00 | -6.791% | 39 | 537 | -49.429% |
| 2026-05-19 | 300.62 | 300.62 | 300.40 | 300.40 | -1.891% | 3 | 535 | -52.863% |
| 2026-05-12 | 316.49 | 317.56 | 306.07 | 306.19 | +0.956% | 16 | 529 | -53.754% |
| 2026-05-08 | 309.57 | 310.01 | 303.29 | 303.29 | -4.213% | 310 | 374 | -53.312% |
| 2026-05-07 | 313.07 | 316.71 | 313.07 | 316.63 | +1.419% | 62 | 343 | -55.279% |
| 2026-05-06 | 316.96 | 316.96 | 312.20 | 312.20 | -5.196% | 2 | 342 | -54.644% |
| 2026-05-05 | 332.30 | 332.30 | 329.20 | 329.31 | -4.359% | 12 | 336 | -57.001% |
| 2026-05-04 | 343.57 | 344.42 | 343.57 | 344.32 | -4.792% | 12 | 332 | -58.875% |
| 2026-04-29 | 361.68 | 361.68 | 361.65 | 361.65 | +0.952% | 4 | 332 | -60.846% |
| 2026-04-28 | 359.86 | 361.81 | 358.22 | 358.24 | -1.290% | 88 | 330 | -60.473% |
| 2026-04-23 | 363.00 | 363.00 | 358.49 | 362.92 | +0.033% | 41 | 286 | -60.983% |
| 2026-04-22 | 362.80 | 362.80 | 362.80 | 362.80 | -3.511% | 1 | 266 | -60.970% |
| 2026-04-21 | 367.38 | 376.70 | 367.38 | 376.00 | +0.980% | 16 | 263 | -62.340% |
| 2026-04-20 | 372.35 | 372.35 | 372.35 | 372.35 | +1.472% | 1 | 263 | -61.971% |
| 2026-04-17 | 366.95 | 366.95 | 366.95 | 366.95 | -6.652% | 1 | 263 | -61.412% |
| 2026-04-16 | 393.10 | 393.10 | 393.10 | 393.10 | -2.263% | 1 | 263 | -63.979% |
| 2026-04-14 | 403.02 | 403.02 | 402.20 | 402.20 | -7.220% | 12 | 262 | -64.794% |
| 2026-04-13 | 457.47 | 457.47 | 433.50 | 433.50 | -3.885% | 9 | 270 | -67.336% |
| 2026-04-10 | 446.50 | 451.02 | 446.50 | 451.02 | -3.027% | 6 | 261 | -68.604% |
| 2026-04-08 | 465.65 | 465.65 | 465.10 | 465.10 | -19.522% | 4 | 238 | -69.555% |
| 2026-04-02 | 577.71 | 577.92 | 577.71 | 577.92 | -16.936% | 2 | 219 | -75.498% |
| 2026-03-30 | 662.88 | 695.75 | 662.88 | 695.75 | +22.448% | 43 | 219 | -79.648% |
| 2026-03-23 | 566.30 | 568.20 | 566.30 | 568.20 | +3.781% | 2 | 176 | -75.079% |
| 2026-03-18 | 533.20 | 547.50 | 533.20 | 547.50 | +7.185% | 4 | 176 | -74.137% |
| 2026-03-17 | 510.80 | 510.80 | 510.80 | 510.80 | -0.854% | 3 | 172 | -72.279% |
| 2026-03-16 | 518.18 | 519.80 | 515.20 | 515.20 | -3.448% | 4 | 172 | -72.516% |
| 2026-03-12 | 521.04 | 533.60 | 521.04 | 533.60 | +8.521% | 30 | 170 | -73.463% |
| 2026-03-11 | 503.90 | 503.90 | 491.70 | 491.70 | -2.285% | 2 | 149 | -71.202% |
| 2026-03-10 | 486.70 | 503.20 | 470.30 | 503.20 | +2.677% | 103 | 147 | -71.860% |
| 2026-03-09 | 490.08 | 490.08 | 490.08 | 490.08 | -6.491% | 1 | 45 | -71.107% |
| 2026-03-06 | 513.10 | 524.10 | 513.10 | 524.10 | +9.393% | 4 | 44 | -72.982% |
| 2026-03-03 | 479.10 | 479.10 | 479.10 | 479.10 | +4.136% | 1 | 40 | -70.445% |
| 2026-03-02 | 460.07 | 460.07 | 460.07 | 460.07 | +1.988% | 10 | 40 | -69.222% |
| 2026-02-24 | 451.10 | 451.10 | 451.10 | 451.10 | +1.487% | 6 | 30 | -68.610% |
| 2026-02-20 | 444.49 | 444.49 | 444.49 | 444.49 | -5.226% | 1 | 25 | -68.143% |
| 2026-02-17 | 469.00 | 469.00 | 469.00 | 469.00 | +10.197% | 1 | 24 | -69.808% |
| 2026-01-23 | 425.60 | 425.60 | 425.60 | 425.60 | -4.364% | 1 | 23 | -66.729% |
| 2026-01-14 | 445.02 | 445.02 | 445.02 | 445.02 | +3.904% | 1 | 22 | -68.181% |
| 2026-01-07 | 428.30 | 428.30 | 428.30 | 428.30 | -1.608% | 2 | 21 | -66.939% |
| 2026-01-06 | 435.30 | 435.30 | 435.30 | 435.30 | -1.120% | 2 | 19 | -67.471% |
| 2025-12-22 | 440.30 | 440.30 | 440.23 | 440.23 | -4.815% | 2 | 17 | -67.835% |
| 2025-12-19 | 462.50 | 462.50 | 462.50 | 462.50 | -3.786% | 4 | 17 | -69.384% |
| 2025-11-10 | 480.70 | 480.70 | 480.70 | 480.70 | -1.288% | 1 | 13 | -70.543% |
| 2025-10-31 | 490.27 | 491.48 | 486.97 | 486.97 | 0.000% | 24 | 12 | -70.922% |