SPX270617P06850000
SPX Jun 17 2027 6850.00 Put
optionOPRA
EODOct 28, 2026
141.25USD-1.944%(-2.80)2Vol3,267OI
SPX270617P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 141.18 | 141.25 | 141.18 | 141.25 | -1.944% | 2 | 3,267 | 0.000% |
| 2026-10-27 | 144.60 | 144.60 | 144.05 | 144.05 | -4.798% | 400 | 3,172 | -1.944% |
| 2026-10-26 | 149.48 | 151.33 | 149.48 | 151.31 | -5.265% | 6 | 3,176 | -6.649% |
| 2026-10-23 | 159.72 | 159.72 | 159.72 | 159.72 | -1.450% | 1 | 3,175 | -11.564% |
| 2026-10-22 | 145.93 | 162.31 | 145.93 | 162.07 | +19.248% | 35 | 3,190 | -12.846% |
| 2026-10-21 | 142.50 | 142.50 | 135.91 | 135.91 | -5.533% | 2 | 3,191 | +3.929% |
| 2026-10-19 | 143.87 | 143.87 | 143.87 | 143.87 | -8.631% | 1 | 3,192 | -1.821% |
| 2026-10-16 | 139.55 | 157.46 | 139.55 | 157.46 | +11.318% | 2 | 3,190 | -10.295% |
| 2026-10-15 | 141.66 | 141.66 | 141.40 | 141.45 | +4.199% | 14 | 3,190 | -0.141% |
| 2026-10-14 | 135.69 | 135.75 | 135.69 | 135.75 | +2.569% | 4 | 3,190 | +4.052% |
| 2026-10-13 | 131.23 | 132.35 | 131.23 | 132.35 | +0.915% | 2 | 3,188 | +6.725% |
| 2026-10-12 | 131.15 | 131.15 | 131.15 | 131.15 | -0.251% | 1 | 3,187 | +7.701% |
| 2026-10-09 | 133.27 | 133.27 | 131.20 | 131.48 | +0.836% | 25 | 3,171 | +7.431% |
| 2026-10-06 | 130.29 | 130.74 | 129.42 | 130.39 | -5.377% | 137 | 3,123 | +8.329% |
| 2026-10-05 | 137.70 | 137.80 | 137.70 | 137.80 | -6.955% | 78 | 3,075 | +2.504% |
| 2026-10-02 | 144.21 | 148.10 | 144.20 | 148.10 | -1.621% | 11 | 3,071 | -4.625% |
| 2026-09-29 | 147.11 | 152.10 | 147.11 | 150.54 | +0.898% | 227 | 3,142 | -6.171% |
| 2026-09-28 | 146.40 | 149.67 | 146.40 | 149.20 | +4.358% | 228 | 3,290 | -5.328% |
| 2026-09-25 | 149.02 | 149.02 | 142.97 | 142.97 | -4.176% | 390 | 3,484 | -1.203% |
| 2026-09-24 | 149.95 | 150.87 | 149.20 | 149.20 | +4.636% | 81 | 3,484 | -5.328% |
| 2026-09-22 | 142.61 | 142.61 | 142.59 | 142.59 | -0.690% | 2 | 3,484 | -0.940% |
| 2026-09-21 | 143.70 | 143.70 | 142.78 | 143.58 | -9.425% | 460 | 3,293 | -1.623% |
| 2026-09-18 | 164.21 | 166.10 | 158.50 | 158.52 | -1.197% | 229 | 3,098 | -10.895% |
| 2026-09-17 | 161.47 | 161.50 | 160.44 | 160.44 | -4.500% | 200 | 2,920 | -11.961% |
| 2026-09-16 | 168.00 | 168.00 | 168.00 | 168.00 | -3.058% | 1 | 2,919 | -15.923% |
| 2026-09-15 | 172.90 | 175.00 | 172.50 | 173.30 | +5.800% | 19 | 2,914 | -18.494% |
| 2026-09-11 | 165.40 | 165.40 | 163.70 | 163.80 | -8.492% | 328 | 2,766 | -13.767% |
| 2026-09-10 | 178.60 | 179.00 | 178.60 | 179.00 | +14.472% | 21 | 2,754 | -21.089% |
| 2026-09-04 | 156.44 | 156.44 | 156.37 | 156.37 | +1.625% | 4 | 2,754 | -9.669% |
| 2026-09-03 | 158.06 | 159.77 | 153.81 | 153.87 | -6.034% | 7 | 2,753 | -8.202% |
| 2026-09-02 | 164.03 | 164.50 | 163.50 | 163.75 | -6.220% | 300 | 2,453 | -13.740% |
| 2026-09-01 | 171.10 | 174.61 | 171.00 | 174.61 | +1.707% | 46 | 2,443 | -19.105% |
| 2026-08-31 | 170.07 | 171.94 | 170.07 | 171.68 | -1.981% | 352 | 2,213 | -17.725% |
| 2026-08-28 | 173.90 | 175.15 | 173.90 | 175.15 | +2.182% | 228 | 1,985 | -19.355% |
| 2026-08-27 | 173.50 | 173.50 | 170.70 | 171.41 | -9.220% | 190 | 2,017 | -17.595% |
| 2026-08-24 | 188.90 | 188.90 | 188.82 | 188.82 | -3.451% | 74 | 1,956 | -25.193% |
| 2026-08-20 | 195.57 | 195.57 | 195.57 | 195.57 | +0.576% | 180 | 1,892 | -27.775% |
| 2026-08-18 | 194.34 | 194.45 | 194.34 | 194.45 | +3.651% | 2 | 1,892 | -27.359% |
| 2026-08-17 | 184.68 | 188.90 | 184.61 | 187.60 | +1.083% | 5 | 1,891 | -24.707% |
| 2026-08-14 | 185.32 | 185.59 | 185.32 | 185.59 | +2.649% | 4 | 1,889 | -23.891% |
| 2026-08-13 | 180.80 | 181.10 | 180.20 | 180.80 | -3.004% | 8 | 1,889 | -21.875% |
| 2026-08-12 | 186.40 | 186.40 | 186.40 | 186.40 | -0.640% | 1 | 1,888 | -24.222% |
| 2026-08-10 | 184.98 | 187.80 | 184.46 | 187.60 | +0.219% | 8 | 1,887 | -24.707% |
| 2026-08-07 | 187.40 | 188.60 | 187.19 | 187.19 | -2.251% | 4 | 1,887 | -24.542% |
| 2026-08-06 | 189.38 | 191.50 | 189.38 | 191.50 | +0.970% | 395 | 2,018 | -26.240% |
| 2026-08-05 | 188.55 | 189.66 | 188.55 | 189.66 | -0.909% | 286 | 2,144 | -25.525% |
| 2026-08-04 | 196.48 | 196.48 | 191.40 | 191.40 | -8.987% | 186 | 2,320 | -26.202% |
| 2026-08-03 | 211.32 | 211.35 | 209.20 | 210.30 | -6.741% | 185 | 2,181 | -32.834% |
| 2026-07-31 | 246.04 | 246.04 | 225.50 | 225.50 | -12.216% | 6 | 2,180 | -37.361% |
| 2026-07-30 | 257.61 | 257.61 | 256.88 | 256.88 | -7.664% | 2 | 2,180 | -45.013% |
| 2026-07-29 | 243.50 | 278.20 | 243.50 | 278.20 | +13.783% | 5 | 2,178 | -49.227% |
| 2026-07-28 | 245.20 | 246.40 | 243.40 | 244.50 | -2.473% | 18 | 2,170 | -42.229% |
| 2026-07-27 | 256.10 | 260.60 | 250.70 | 250.70 | -2.991% | 13 | 2,161 | -43.658% |
| 2026-07-24 | 257.64 | 258.43 | 257.64 | 258.43 | -2.933% | 2 | 2,161 | -45.343% |
| 2026-07-23 | 256.40 | 266.57 | 256.40 | 266.24 | +10.381% | 63 | 2,180 | -46.946% |
| 2026-07-22 | 241.00 | 241.50 | 240.50 | 241.20 | -3.897% | 27 | 2,206 | -41.439% |
| 2026-07-20 | 250.62 | 250.98 | 250.62 | 250.98 | -2.498% | 4 | 2,204 | -43.721% |
| 2026-07-17 | 266.40 | 266.40 | 248.90 | 257.41 | +7.165% | 65 | 2,239 | -45.126% |
| 2026-07-16 | 235.20 | 243.85 | 232.30 | 240.20 | +1.179% | 36 | 2,237 | -41.195% |
| 2026-07-14 | 237.70 | 237.70 | 237.40 | 237.40 | +3.128% | 12 | 2,225 | -40.501% |
| 2026-07-10 | 237.36 | 238.57 | 230.12 | 230.20 | -2.787% | 8 | 2,223 | -38.640% |
| 2026-07-09 | 237.78 | 237.78 | 236.80 | 236.80 | -4.439% | 5 | 2,222 | -40.351% |
| 2026-07-08 | 253.32 | 253.32 | 247.00 | 247.80 | +1.143% | 6 | 2,220 | -42.998% |
| 2026-07-07 | 247.10 | 247.10 | 244.80 | 245.00 | +3.288% | 8 | 2,212 | -42.347% |
| 2026-07-06 | 240.40 | 240.40 | 237.10 | 237.20 | -7.701% | 49 | 2,188 | -40.451% |
| 2026-07-02 | 256.46 | 262.70 | 256.20 | 256.99 | +5.324% | 116 | 2,114 | -45.037% |
| 2026-06-30 | 244.00 | 244.00 | 244.00 | 244.00 | -5.897% | 1 | 2,113 | -42.111% |
| 2026-06-29 | 259.48 | 259.48 | 259.29 | 259.29 | -5.781% | 2 | 2,112 | -45.524% |
| 2026-06-26 | 275.20 | 275.20 | 275.20 | 275.20 | -2.722% | 19 | 2,093 | -48.674% |
| 2026-06-25 | 282.90 | 282.90 | 282.90 | 282.90 | +0.035% | 1 | 2,092 | -50.071% |
| 2026-06-23 | 282.80 | 282.80 | 282.80 | 282.80 | +7.361% | 2 | 2,090 | -50.053% |
| 2026-06-22 | 264.28 | 264.42 | 262.35 | 263.41 | +1.624% | 6 | 2,089 | -46.376% |
| 2026-06-18 | 259.20 | 259.20 | 259.20 | 259.20 | -0.556% | 10 | 2,079 | -45.505% |
| 2026-06-17 | 260.65 | 260.65 | 260.65 | 260.65 | +0.824% | 1 | 2,079 | -45.809% |
| 2026-06-16 | 258.52 | 258.52 | 258.52 | 258.52 | -12.068% | 2 | 2,077 | -45.362% |
| 2026-06-11 | 319.56 | 323.12 | 294.00 | 294.00 | -1.853% | 293 | 1,879 | -51.956% |
| 2026-06-10 | 299.54 | 299.55 | 299.54 | 299.55 | +6.601% | 85 | 1,905 | -52.846% |
| 2026-06-08 | 281.00 | 281.00 | 281.00 | 281.00 | -7.566% | 2 | 1,822 | -49.733% |
| 2026-06-05 | 290.90 | 304.00 | 286.72 | 304.00 | +18.104% | 140 | 1,874 | -53.536% |
| 2026-06-04 | 257.40 | 257.40 | 257.40 | 257.40 | -3.233% | 20 | 1,854 | -45.124% |
| 2026-06-03 | 264.54 | 266.00 | 264.10 | 266.00 | +3.141% | 39 | 1,854 | -46.898% |
| 2026-06-02 | 257.90 | 258.30 | 257.70 | 257.90 | -0.039% | 7 | 1,850 | -45.231% |
| 2026-06-01 | 256.75 | 258.20 | 256.75 | 258.00 | +1.046% | 18 | 1,832 | -45.252% |
| 2026-05-29 | 257.72 | 257.72 | 255.33 | 255.33 | -2.322% | 103 | 1,880 | -44.679% |
| 2026-05-28 | 273.32 | 273.32 | 261.40 | 261.40 | -4.305% | 11 | 1,875 | -45.964% |
| 2026-05-27 | 273.00 | 273.16 | 272.85 | 273.16 | -0.197% | 5 | 1,874 | -48.290% |
| 2026-05-26 | 270.30 | 273.90 | 270.30 | 273.70 | -1.724% | 11 | 1,850 | -48.392% |
| 2026-05-22 | 279.02 | 279.02 | 274.60 | 278.50 | -2.349% | 144 | 1,837 | -49.282% |
| 2026-05-21 | 285.20 | 285.20 | 285.20 | 285.20 | -7.822% | 1 | 1,837 | -50.473% |
| 2026-05-19 | 309.40 | 309.40 | 309.40 | 309.40 | +3.451% | 7 | 1,834 | -54.347% |
| 2026-05-18 | 298.79 | 299.08 | 298.79 | 299.08 | +0.785% | 2 | 1,833 | -52.772% |
| 2026-05-14 | 296.76 | 296.76 | 296.75 | 296.75 | -4.738% | 4 | 1,833 | -52.401% |
| 2026-05-12 | 322.79 | 322.82 | 311.35 | 311.51 | +1.386% | 10 | 1,828 | -54.656% |
| 2026-05-11 | 307.28 | 307.28 | 307.25 | 307.25 | -1.031% | 4 | 1,826 | -54.028% |
| 2026-05-08 | 312.30 | 312.30 | 310.32 | 310.45 | -2.884% | 140 | 1,755 | -54.502% |
| 2026-05-07 | 318.90 | 323.02 | 318.90 | 319.67 | +0.367% | 112 | 1,701 | -55.814% |
| 2026-05-06 | 319.20 | 322.56 | 318.50 | 318.50 | -9.686% | 12 | 1,698 | -55.651% |
| 2026-05-04 | 349.71 | 352.66 | 349.71 | 352.66 | -4.293% | 62 | 1,664 | -59.947% |
| 2026-04-28 | 368.04 | 368.62 | 368.02 | 368.48 | -0.171% | 24 | 1,664 | -61.667% |
| 2026-04-23 | 369.21 | 369.21 | 369.11 | 369.11 | -1.492% | 4 | 1,652 | -61.732% |
| 2026-04-20 | 378.85 | 378.85 | 374.70 | 374.70 | +0.362% | 2 | 1,650 | -62.303% |
| 2026-04-17 | 373.35 | 373.35 | 373.35 | 373.35 | -6.918% | 1 | 1,650 | -62.167% |
| 2026-04-16 | 401.10 | 401.10 | 401.10 | 401.10 | -0.373% | 1 | 1,651 | -64.784% |
| 2026-04-15 | 403.40 | 403.40 | 402.60 | 402.60 | -1.865% | 2 | 1,650 | -64.916% |
| 2026-04-14 | 409.77 | 410.25 | 409.40 | 410.25 | -7.664% | 21 | 1,648 | -65.570% |
| 2026-04-13 | 454.40 | 454.70 | 444.30 | 444.30 | -3.089% | 208 | 1,631 | -68.208% |
| 2026-04-10 | 454.60 | 461.50 | 454.60 | 458.46 | +1.049% | 5 | 1,593 | -69.190% |
| 2026-04-09 | 452.88 | 453.70 | 452.88 | 453.70 | -20.999% | 8 | 1,591 | -68.867% |
| 2026-04-01 | 574.30 | 574.30 | 574.30 | 574.30 | -15.107% | 1 | 1,583 | -75.405% |
| 2026-03-30 | 676.50 | 676.50 | 676.50 | 676.50 | -1.979% | 8 | 1,583 | -79.120% |
| 2026-03-27 | 657.08 | 690.16 | 646.00 | 690.16 | +19.695% | 110 | 1,575 | -79.534% |
| 2026-03-23 | 571.70 | 576.60 | 571.70 | 576.60 | +6.364% | 2 | 1,461 | -75.503% |
| 2026-03-18 | 542.00 | 542.10 | 542.00 | 542.10 | +5.046% | 2 | 1,460 | -73.944% |
| 2026-03-17 | 519.30 | 519.30 | 516.04 | 516.06 | -2.354% | 3 | 1,459 | -72.629% |
| 2026-03-16 | 528.50 | 528.50 | 528.50 | 528.50 | -0.667% | 1 | 1,458 | -73.273% |
| 2026-03-12 | 528.61 | 532.05 | 528.61 | 532.05 | +3.875% | 2 | 1,457 | -73.452% |
| 2026-03-11 | 512.20 | 512.20 | 512.20 | 512.20 | +0.353% | 1 | 1,457 | -72.423% |
| 2026-03-10 | 494.80 | 510.40 | 494.80 | 510.40 | -4.006% | 2 | 1,456 | -72.326% |
| 2026-03-06 | 512.70 | 531.70 | 512.70 | 531.70 | +15.713% | 3 | 1,455 | -73.434% |
| 2026-03-04 | 459.50 | 459.50 | 459.50 | 459.50 | -5.744% | 401 | 1,303 | -69.260% |
| 2026-03-03 | 531.50 | 531.50 | 487.50 | 487.50 | +5.428% | 8 | 1,123 | -71.026% |
| 2026-03-02 | 462.40 | 462.40 | 462.40 | 462.40 | -1.428% | 1 | 1,116 | -69.453% |
| 2026-02-27 | 474.10 | 474.10 | 469.10 | 469.10 | +2.267% | 300 | 1,116 | -69.889% |
| 2026-02-24 | 458.70 | 458.70 | 458.70 | 458.70 | -5.051% | 1 | 1,021 | -69.206% |
| 2026-02-23 | 483.10 | 483.10 | 483.10 | 483.10 | +6.907% | 6 | 1,020 | -70.762% |
| 2026-02-20 | 451.89 | 451.89 | 451.89 | 451.89 | -1.356% | 1 | 1,020 | -68.742% |
| 2026-02-18 | 458.10 | 458.10 | 458.10 | 458.10 | +1.037% | 201 | 1,019 | -69.166% |
| 2026-01-29 | 460.10 | 460.10 | 453.40 | 453.40 | +6.512% | 14 | 533 | -68.846% |
| 2026-01-16 | 425.68 | 425.68 | 425.68 | 425.68 | -5.900% | 50 | 469 | -66.818% |
| 2026-01-14 | 452.37 | 452.37 | 452.37 | 452.37 | +3.527% | 1 | 469 | -68.776% |
| 2025-12-23 | 436.93 | 436.96 | 436.93 | 436.96 | -10.466% | 6 | 468 | -67.674% |
| 2025-12-16 | 488.04 | 488.04 | 488.04 | 488.04 | +1.675% | 300 | 543 | -71.058% |
| 2025-12-10 | 480.00 | 480.00 | 480.00 | 480.00 | +0.955% | 85 | 243 | -70.573% |
| 2025-12-08 | 475.93 | 475.93 | 475.46 | 475.46 | -0.490% | 2 | 184 | -70.292% |
| 2025-12-03 | 477.80 | 477.80 | 477.80 | 477.80 | -8.292% | 1 | 184 | -70.437% |
| 2025-11-14 | 521.00 | 521.00 | 521.00 | 521.00 | -1.791% | 1 | 183 | -72.889% |
| 2025-11-13 | 530.50 | 530.50 | 530.50 | 530.50 | +8.268% | 2 | 182 | -73.374% |
| 2025-11-12 | 489.76 | 489.99 | 489.76 | 489.99 | -0.002% | 100 | 182 | -71.173% |
| 2025-11-11 | 490.00 | 490.00 | 490.00 | 490.00 | -3.422% | 2 | 84 | -71.173% |
| 2025-11-10 | 506.92 | 507.36 | 506.92 | 507.36 | -5.402% | 2 | 84 | -72.160% |
| 2025-11-07 | 534.50 | 536.49 | 534.50 | 536.33 | +8.474% | 24 | 83 | -73.664% |
| 2025-10-31 | 494.38 | 494.43 | 493.20 | 494.43 | +6.033% | 30 | 82 | -71.432% |
| 2025-10-28 | 467.00 | 467.10 | 466.30 | 466.30 | -19.462% | 3 | 84 | -69.708% |
| 2025-10-14 | 578.98 | 578.98 | 578.98 | 578.98 | +16.636% | 2 | 83 | -75.604% |
| 2025-10-07 | 496.40 | 496.40 | 496.40 | 496.40 | -0.381% | 19 | 62 | -71.545% |
| 2025-10-06 | 498.20 | 498.30 | 498.20 | 498.30 | -13.158% | 31 | 62 | -71.654% |
| 2025-08-13 | 566.24 | 573.80 | 566.24 | 573.80 | -4.137% | 4 | 31 | -75.383% |
| 2025-08-08 | 598.03 | 598.56 | 598.03 | 598.56 | +2.930% | 2 | 31 | -76.402% |
| 2025-07-28 | 581.76 | 581.76 | 581.52 | 581.52 | -2.482% | 2 | 32 | -75.710% |
| 2025-07-24 | 595.99 | 596.32 | 595.99 | 596.32 | -3.638% | 2 | 31 | -76.313% |
| 2025-07-21 | 618.67 | 618.83 | 618.67 | 618.83 | -3.835% | 2 | 30 | -77.175% |
| 2025-07-15 | 645.60 | 646.71 | 642.78 | 643.51 | -0.956% | 68 | 31 | -78.050% |
| 2025-07-14 | 649.97 | 650.24 | 649.36 | 649.72 | 0.000% | 50 | 25 | -78.260% |