SPX270617P06875000
SPX Jun 17 2027 6875.00 Put
optionOPRA
EODOct 27, 2026
147.50USD-2.104%(-3.17)4Vol1,444OI
SPX270617P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 145.62 | 147.50 | 145.62 | 147.50 | -2.104% | 4 | 1,447 | 0.000% |
| 2026-10-26 | 150.67 | 150.67 | 150.67 | 150.67 | -9.843% | 6 | 1,447 | -2.104% |
| 2026-10-23 | 167.12 | 167.12 | 167.12 | 167.12 | +5.047% | 1 | 1,447 | -11.740% |
| 2026-10-22 | 153.52 | 159.09 | 153.52 | 159.09 | +9.190% | 2 | 1,445 | -7.285% |
| 2026-10-21 | 145.70 | 145.70 | 145.70 | 145.70 | +0.110% | 1 | 1,444 | +1.235% |
| 2026-10-20 | 145.54 | 145.54 | 145.54 | 145.54 | +4.136% | 7 | 1,444 | +1.347% |
| 2026-10-14 | 139.10 | 139.76 | 139.10 | 139.76 | +3.068% | 2 | 1,444 | +5.538% |
| 2026-10-13 | 135.60 | 135.60 | 135.60 | 135.60 | +0.915% | 1 | 1,443 | +8.776% |
| 2026-10-09 | 134.40 | 134.40 | 134.37 | 134.37 | -5.039% | 2 | 1,442 | +9.772% |
| 2026-10-08 | 141.30 | 141.50 | 141.30 | 141.50 | +4.660% | 10 | 1,442 | +4.240% |
| 2026-10-06 | 135.20 | 135.20 | 135.20 | 135.20 | -12.774% | 1 | 1,441 | +9.098% |
| 2026-09-29 | 153.06 | 155.46 | 152.96 | 155.00 | +6.933% | 5 | 1,441 | -4.839% |
| 2026-09-22 | 146.50 | 146.50 | 144.95 | 144.95 | -0.814% | 42 | 1,436 | +1.759% |
| 2026-09-21 | 148.40 | 148.40 | 146.14 | 146.14 | -9.060% | 9 | 1,429 | +0.931% |
| 2026-09-18 | 167.00 | 168.80 | 160.70 | 160.70 | -2.547% | 174 | 1,333 | -8.214% |
| 2026-09-17 | 164.00 | 164.90 | 164.00 | 164.90 | -4.792% | 2 | 1,332 | -10.552% |
| 2026-09-14 | 173.20 | 173.20 | 173.20 | 173.20 | +3.157% | 1 | 1,332 | -14.838% |
| 2026-09-11 | 167.30 | 167.90 | 167.30 | 167.90 | -9.341% | 8 | 1,334 | -12.150% |
| 2026-09-10 | 184.70 | 185.40 | 184.70 | 185.20 | +5.768% | 3 | 1,333 | -20.356% |
| 2026-09-09 | 175.10 | 175.10 | 175.10 | 175.10 | +9.822% | 1 | 1,332 | -15.762% |
| 2026-09-04 | 158.96 | 159.44 | 158.61 | 159.44 | -5.601% | 14 | 1,338 | -7.489% |
| 2026-09-02 | 171.30 | 172.60 | 168.90 | 168.90 | -6.788% | 29 | 1,310 | -12.670% |
| 2026-09-01 | 175.16 | 181.20 | 175.16 | 181.20 | -4.932% | 415 | 1,030 | -18.598% |
| 2026-08-25 | 190.60 | 190.60 | 190.60 | 190.60 | -0.314% | 14 | 1,016 | -22.613% |
| 2026-08-21 | 190.70 | 191.20 | 190.70 | 191.20 | -4.638% | 3 | 1,015 | -22.856% |
| 2026-08-20 | 200.50 | 200.50 | 200.50 | 200.50 | +1.519% | 1 | 1,015 | -26.434% |
| 2026-08-18 | 198.29 | 198.29 | 197.50 | 197.50 | +4.409% | 5 | 1,012 | -25.316% |
| 2026-08-14 | 184.81 | 189.16 | 184.81 | 189.16 | +0.945% | 48 | 1,012 | -22.024% |
| 2026-08-13 | 184.40 | 187.39 | 184.40 | 187.39 | -1.113% | 8 | 1,014 | -21.287% |
| 2026-08-12 | 189.60 | 189.80 | 189.50 | 189.50 | -2.796% | 7 | 1,016 | -22.164% |
| 2026-08-11 | 195.23 | 195.23 | 194.95 | 194.95 | +1.764% | 2 | 1,016 | -24.340% |
| 2026-08-10 | 188.90 | 191.70 | 188.90 | 191.57 | +0.277% | 77 | 1,078 | -23.005% |
| 2026-08-07 | 190.95 | 191.04 | 190.82 | 191.04 | -2.031% | 14 | 1,079 | -22.791% |
| 2026-08-06 | 194.42 | 195.00 | 192.86 | 195.00 | +0.848% | 12 | 1,083 | -24.359% |
| 2026-08-05 | 193.22 | 193.38 | 192.71 | 193.36 | -2.521% | 41 | 1,100 | -23.717% |
| 2026-08-04 | 198.36 | 198.36 | 198.36 | 198.36 | -15.771% | 1 | 1,100 | -25.640% |
| 2026-07-31 | 256.22 | 256.22 | 234.40 | 235.50 | -11.253% | 7 | 1,099 | -37.367% |
| 2026-07-29 | 265.88 | 265.88 | 265.36 | 265.36 | +3.778% | 2 | 1,098 | -44.415% |
| 2026-07-27 | 255.60 | 255.70 | 255.60 | 255.70 | +0.689% | 137 | 963 | -42.315% |
| 2026-07-24 | 254.07 | 254.07 | 253.95 | 253.95 | -5.605% | 2 | 962 | -41.918% |
| 2026-07-23 | 269.59 | 269.59 | 269.03 | 269.03 | +10.213% | 4 | 962 | -45.173% |
| 2026-07-22 | 245.19 | 245.19 | 244.10 | 244.10 | -4.760% | 8 | 963 | -39.574% |
| 2026-07-20 | 254.10 | 256.30 | 254.10 | 256.30 | -2.843% | 27 | 814 | -42.450% |
| 2026-07-17 | 269.37 | 269.37 | 254.40 | 263.80 | +5.183% | 83 | 821 | -44.086% |
| 2026-07-16 | 238.07 | 250.80 | 237.10 | 250.80 | +4.500% | 151 | 753 | -41.188% |
| 2026-07-15 | 240.00 | 240.00 | 240.00 | 240.00 | -0.949% | 20 | 734 | -38.542% |
| 2026-07-14 | 242.30 | 242.30 | 242.30 | 242.30 | +3.150% | 9 | 725 | -39.125% |
| 2026-07-10 | 236.72 | 237.14 | 234.90 | 234.90 | -3.014% | 9 | 720 | -37.207% |
| 2026-07-09 | 247.66 | 247.88 | 242.20 | 242.20 | -2.965% | 4 | 718 | -39.100% |
| 2026-07-07 | 253.02 | 253.18 | 249.60 | 249.60 | -11.552% | 10 | 712 | -40.905% |
| 2026-06-26 | 282.20 | 282.20 | 282.20 | 282.20 | -4.050% | 1 | 711 | -47.732% |
| 2026-06-23 | 294.32 | 294.32 | 294.11 | 294.11 | +9.669% | 4 | 711 | -49.849% |
| 2026-06-22 | 255.80 | 270.60 | 255.80 | 268.18 | +1.869% | 359 | 492 | -45.000% |
| 2026-06-18 | 266.50 | 266.70 | 263.26 | 263.26 | -0.295% | 52 | 472 | -43.972% |
| 2026-06-17 | 263.62 | 264.04 | 263.62 | 264.04 | -12.221% | 2 | 471 | -44.137% |
| 2026-06-11 | 300.19 | 300.80 | 300.19 | 300.80 | -9.179% | 2 | 470 | -50.964% |
| 2026-06-10 | 307.60 | 331.20 | 304.70 | 331.20 | +9.271% | 17 | 474 | -55.465% |
| 2026-06-09 | 293.40 | 341.60 | 290.90 | 303.10 | +1.507% | 73 | 464 | -51.336% |
| 2026-06-08 | 288.90 | 298.80 | 282.54 | 298.60 | -1.776% | 53 | 403 | -50.603% |
| 2026-06-05 | 299.10 | 305.90 | 299.10 | 304.00 | +11.765% | 61 | 395 | -51.480% |
| 2026-06-03 | 269.00 | 272.00 | 269.00 | 272.00 | +3.738% | 3 | 394 | -45.772% |
| 2026-06-02 | 262.19 | 262.60 | 261.30 | 262.20 | +0.038% | 8 | 388 | -43.745% |
| 2026-05-29 | 261.60 | 262.20 | 261.30 | 262.10 | -1.909% | 7 | 363 | -43.724% |
| 2026-05-28 | 278.41 | 278.60 | 267.20 | 267.20 | -3.259% | 65 | 314 | -44.798% |
| 2026-05-27 | 277.40 | 279.40 | 275.80 | 276.20 | -0.647% | 108 | 255 | -46.597% |
| 2026-05-26 | 275.30 | 279.10 | 274.90 | 278.00 | -2.285% | 29 | 241 | -46.942% |
| 2026-05-22 | 280.80 | 285.90 | 280.60 | 284.50 | -8.365% | 103 | 235 | -48.155% |
| 2026-05-19 | 311.20 | 311.20 | 310.47 | 310.47 | +5.337% | 3 | 234 | -52.491% |
| 2026-05-14 | 294.84 | 294.87 | 294.51 | 294.74 | -10.288% | 52 | 234 | -49.956% |
| 2026-05-12 | 325.76 | 328.54 | 325.40 | 328.54 | +4.054% | 6 | 233 | -55.104% |
| 2026-05-11 | 314.53 | 316.15 | 311.07 | 315.74 | -0.101% | 102 | 189 | -53.284% |
| 2026-05-08 | 318.80 | 318.80 | 315.97 | 316.06 | -2.876% | 22 | 182 | -53.332% |
| 2026-05-07 | 324.60 | 325.42 | 323.12 | 325.42 | +0.625% | 155 | 106 | -54.674% |
| 2026-05-06 | 327.28 | 327.28 | 323.40 | 323.40 | -9.801% | 4 | 103 | -54.391% |
| 2026-05-04 | 346.20 | 359.37 | 346.20 | 358.54 | -4.218% | 40 | 103 | -58.861% |
| 2026-04-29 | 374.45 | 374.45 | 374.33 | 374.33 | -0.187% | 4 | 103 | -60.596% |
| 2026-04-28 | 378.21 | 378.21 | 374.94 | 375.03 | -0.306% | 32 | 103 | -60.670% |
| 2026-04-23 | 371.59 | 376.36 | 371.49 | 376.18 | -0.416% | 12 | 108 | -60.790% |
| 2026-04-21 | 377.56 | 377.75 | 377.56 | 377.75 | +0.970% | 8 | 112 | -60.953% |
| 2026-04-17 | 374.12 | 374.12 | 374.12 | 374.12 | -6.935% | 1 | 112 | -60.574% |
| 2026-04-15 | 408.80 | 409.70 | 402.00 | 402.00 | -3.713% | 10 | 112 | -63.308% |
| 2026-04-14 | 416.60 | 417.50 | 416.20 | 417.50 | -4.680% | 3 | 112 | -64.671% |
| 2026-04-13 | 448.00 | 448.00 | 438.00 | 438.00 | -6.350% | 3 | 111 | -66.324% |
| 2026-04-10 | 462.70 | 469.40 | 462.70 | 467.70 | -28.964% | 7 | 110 | -68.463% |
| 2026-03-31 | 658.40 | 658.40 | 658.40 | 658.40 | -3.897% | 3 | 105 | -77.597% |
| 2026-03-30 | 692.40 | 692.50 | 685.10 | 685.10 | +2.715% | 5 | 105 | -78.470% |
| 2026-03-27 | 666.99 | 666.99 | 666.99 | 666.99 | +13.608% | 1 | 104 | -77.886% |
| 2026-03-23 | 579.30 | 587.10 | 579.30 | 587.10 | +6.474% | 2 | 103 | -74.877% |
| 2026-03-18 | 551.40 | 551.40 | 551.00 | 551.40 | +2.415% | 6 | 102 | -73.250% |
| 2026-03-12 | 538.40 | 538.40 | 538.40 | 538.40 | -0.536% | 1 | 98 | -72.604% |
| 2026-03-06 | 540.60 | 541.30 | 540.30 | 541.30 | +15.588% | 4 | 98 | -72.751% |
| 2026-03-04 | 468.30 | 468.30 | 468.30 | 468.30 | -5.604% | 1 | 97 | -68.503% |
| 2026-03-03 | 496.10 | 496.10 | 496.10 | 496.10 | +8.083% | 7 | 96 | -70.268% |
| 2026-02-26 | 459.00 | 459.00 | 459.00 | 459.00 | -5.931% | 1 | 90 | -67.865% |
| 2026-02-05 | 487.94 | 487.94 | 487.94 | 487.94 | +1.255% | 1 | 90 | -69.771% |
| 2026-02-04 | 452.66 | 481.89 | 452.66 | 481.89 | +6.050% | 6 | 89 | -69.391% |
| 2026-02-03 | 454.40 | 454.40 | 454.40 | 454.40 | +6.243% | 1 | 89 | -67.540% |
| 2026-02-02 | 427.70 | 427.70 | 427.70 | 427.70 | -6.552% | 1 | 89 | -65.513% |
| 2026-01-14 | 457.69 | 457.69 | 457.69 | 457.69 | +4.329% | 1 | 89 | -67.773% |
| 2026-01-07 | 438.70 | 438.70 | 438.70 | 438.70 | -0.578% | 1 | 89 | -66.378% |
| 2025-12-26 | 441.25 | 441.25 | 441.25 | 441.25 | -0.711% | 1 | 89 | -66.572% |
| 2025-12-23 | 444.38 | 444.41 | 444.38 | 444.41 | -13.887% | 6 | 88 | -66.810% |
| 2025-12-17 | 516.08 | 516.08 | 516.08 | 516.08 | +9.968% | 1 | 88 | -71.419% |
| 2025-12-10 | 470.70 | 470.70 | 469.30 | 469.30 | -7.396% | 2 | 87 | -68.570% |
| 2025-11-11 | 505.96 | 506.78 | 505.96 | 506.78 | +2.011% | 8 | 83 | -70.895% |
| 2025-11-10 | 505.90 | 507.38 | 496.79 | 496.79 | -8.355% | 60 | 83 | -70.309% |
| 2025-11-07 | 541.06 | 543.74 | 540.04 | 542.08 | +7.765% | 24 | 53 | -72.790% |
| 2025-10-31 | 486.38 | 503.04 | 486.38 | 503.02 | -2.854% | 13 | 52 | -70.677% |
| 2025-10-07 | 504.10 | 517.80 | 503.00 | 517.80 | +2.251% | 24 | 17 | -71.514% |
| 2025-10-06 | 511.95 | 511.95 | 506.40 | 506.40 | -16.358% | 18 | 17 | -70.873% |
| 2025-07-24 | 605.40 | 605.44 | 605.40 | 605.44 | -23.940% | 2 | 1 | -75.638% |
| 2025-06-23 | 796.00 | 796.00 | 796.00 | 796.00 | 0.000% | 1 | 1 | -81.470% |