SPX270617P06925000
SPX Jun 17 2027 6925.00 Put
optionOPRA
EODOct 28, 2026
146.16USD+0.731%(+1.06)2Vol1,533OI
SPX270617P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 146.16 | 146.16 | 146.16 | 146.16 | +0.731% | 2 | 1,533 | 0.000% |
| 2026-10-21 | 146.25 | 146.25 | 144.40 | 145.10 | -5.188% | 17 | 1,541 | +0.731% |
| 2026-10-20 | 153.04 | 153.04 | 153.04 | 153.04 | -1.910% | 25 | 1,560 | -4.496% |
| 2026-10-19 | 156.02 | 156.02 | 156.02 | 156.02 | +2.739% | 19 | 1,576 | -6.320% |
| 2026-10-15 | 162.99 | 162.99 | 151.41 | 151.86 | -3.458% | 9 | 1,585 | -3.753% |
| 2026-10-14 | 157.30 | 157.30 | 157.30 | 157.30 | +12.744% | 5 | 1,590 | -7.082% |
| 2026-10-13 | 140.20 | 140.20 | 139.47 | 139.52 | -0.215% | 169 | 1,593 | +4.759% |
| 2026-10-12 | 140.38 | 140.70 | 139.82 | 139.82 | -0.816% | 424 | 1,750 | +4.534% |
| 2026-10-09 | 141.75 | 141.75 | 140.93 | 140.97 | +1.126% | 585 | 1,801 | +3.682% |
| 2026-10-06 | 141.40 | 141.40 | 138.26 | 139.40 | -9.773% | 114 | 1,761 | +4.849% |
| 2026-10-02 | 156.11 | 156.50 | 154.50 | 154.50 | -5.793% | 33 | 1,728 | -5.398% |
| 2026-10-01 | 163.40 | 164.00 | 163.00 | 164.00 | +3.666% | 45 | 1,726 | -10.878% |
| 2026-09-30 | 155.80 | 158.30 | 155.10 | 158.20 | -2.843% | 96 | 1,630 | -7.611% |
| 2026-09-29 | 162.42 | 162.83 | 162.42 | 162.83 | +1.547% | 2 | 1,630 | -10.238% |
| 2026-09-28 | 160.02 | 160.35 | 160.02 | 160.35 | +6.573% | 4 | 1,630 | -8.849% |
| 2026-09-25 | 160.23 | 160.25 | 150.39 | 150.46 | -1.660% | 62 | 1,588 | -2.858% |
| 2026-09-21 | 157.10 | 157.10 | 152.70 | 153.00 | -10.787% | 81 | 1,507 | -4.471% |
| 2026-09-18 | 173.57 | 177.20 | 169.80 | 171.50 | -2.374% | 62 | 1,445 | -14.776% |
| 2026-09-11 | 175.93 | 175.93 | 175.67 | 175.67 | -9.121% | 2 | 1,445 | -16.799% |
| 2026-09-10 | 190.80 | 193.60 | 189.80 | 193.30 | +4.470% | 44 | 1,454 | -24.387% |
| 2026-09-09 | 182.90 | 185.03 | 182.90 | 185.03 | +5.011% | 150 | 1,304 | -21.007% |
| 2026-09-08 | 170.28 | 176.20 | 170.28 | 176.20 | +5.635% | 154 | 1,154 | -17.049% |
| 2026-09-04 | 166.60 | 166.80 | 166.60 | 166.80 | -11.418% | 2 | 1,152 | -12.374% |
| 2026-09-01 | 186.37 | 188.90 | 186.37 | 188.30 | +5.431% | 5 | 1,152 | -22.379% |
| 2026-08-31 | 178.60 | 178.60 | 178.60 | 178.60 | -1.380% | 1 | 1,152 | -18.163% |
| 2026-08-27 | 182.60 | 182.60 | 181.10 | 181.10 | -5.579% | 49 | 1,103 | -19.293% |
| 2026-08-26 | 191.80 | 191.80 | 191.80 | 191.80 | -5.916% | 1 | 1,103 | -23.796% |
| 2026-08-24 | 204.18 | 204.18 | 203.86 | 203.86 | -2.132% | 2 | 1,103 | -28.304% |
| 2026-08-20 | 206.80 | 208.70 | 206.80 | 208.30 | +5.255% | 6 | 1,099 | -29.832% |
| 2026-08-19 | 199.97 | 200.00 | 197.90 | 197.90 | -3.792% | 7 | 1,099 | -26.145% |
| 2026-08-18 | 206.30 | 207.18 | 205.70 | 205.70 | +2.614% | 259 | 841 | -28.945% |
| 2026-08-17 | 195.30 | 200.46 | 195.00 | 200.46 | +3.112% | 372 | 574 | -27.088% |
| 2026-08-14 | 192.81 | 196.62 | 192.68 | 194.41 | +0.903% | 350 | 467 | -24.819% |
| 2026-08-13 | 191.64 | 192.67 | 191.64 | 192.67 | -2.297% | 4 | 466 | -24.140% |
| 2026-08-12 | 197.20 | 197.20 | 197.20 | 197.20 | -1.267% | 4 | 466 | -25.882% |
| 2026-08-11 | 200.02 | 200.02 | 199.73 | 199.73 | -0.240% | 4 | 468 | -26.821% |
| 2026-08-10 | 198.89 | 200.21 | 196.62 | 200.21 | -1.326% | 172 | 542 | -26.997% |
| 2026-08-06 | 201.02 | 202.90 | 201.02 | 202.90 | +1.699% | 5 | 544 | -27.965% |
| 2026-08-05 | 198.94 | 201.16 | 198.59 | 199.51 | -3.319% | 116 | 591 | -26.741% |
| 2026-08-04 | 206.36 | 206.36 | 206.36 | 206.36 | -7.628% | 1 | 591 | -29.172% |
| 2026-08-03 | 231.10 | 232.00 | 223.40 | 223.40 | -7.724% | 14 | 586 | -34.575% |
| 2026-07-31 | 255.50 | 260.28 | 238.50 | 242.10 | -5.400% | 42 | 583 | -39.628% |
| 2026-07-30 | 260.90 | 260.90 | 255.72 | 255.92 | -4.350% | 85 | 636 | -42.888% |
| 2026-07-29 | 279.80 | 280.64 | 257.95 | 267.56 | +2.868% | 83 | 665 | -45.373% |
| 2026-07-28 | 274.40 | 274.40 | 260.10 | 260.10 | -1.997% | 74 | 712 | -43.806% |
| 2026-07-27 | 268.93 | 274.18 | 265.40 | 265.40 | -0.301% | 65 | 735 | -44.928% |
| 2026-07-24 | 266.20 | 266.20 | 266.20 | 266.20 | -5.512% | 3 | 735 | -45.094% |
| 2026-07-23 | 273.60 | 283.60 | 273.60 | 281.73 | +11.886% | 183 | 874 | -48.121% |
| 2026-07-22 | 256.76 | 257.08 | 250.90 | 251.80 | -0.671% | 19 | 887 | -41.954% |
| 2026-07-21 | 262.80 | 262.80 | 252.30 | 253.50 | -5.421% | 150 | 1,034 | -42.343% |
| 2026-07-20 | 268.70 | 271.70 | 267.40 | 268.03 | +8.461% | 50 | 1,078 | -45.469% |
| 2026-07-16 | 249.10 | 249.10 | 247.12 | 247.12 | -1.781% | 5 | 1,078 | -40.855% |
| 2026-07-14 | 255.50 | 255.91 | 250.40 | 251.60 | -2.632% | 132 | 970 | -41.908% |
| 2026-07-13 | 255.60 | 258.40 | 254.17 | 258.40 | +2.568% | 74 | 899 | -43.437% |
| 2026-07-10 | 252.76 | 252.76 | 251.93 | 251.93 | +0.411% | 2 | 899 | -41.984% |
| 2026-07-09 | 256.50 | 259.62 | 250.90 | 250.90 | -5.751% | 162 | 772 | -41.746% |
| 2026-07-08 | 266.13 | 266.21 | 266.13 | 266.21 | +2.625% | 2 | 772 | -45.096% |
| 2026-07-07 | 257.70 | 263.29 | 254.10 | 259.40 | -5.546% | 152 | 649 | -43.655% |
| 2026-07-02 | 274.58 | 274.63 | 274.58 | 274.63 | +5.465% | 16 | 664 | -46.779% |
| 2026-07-01 | 261.80 | 261.80 | 260.40 | 260.40 | -0.668% | 6 | 659 | -43.871% |
| 2026-06-30 | 267.10 | 267.10 | 262.07 | 262.15 | -4.887% | 8 | 655 | -44.246% |
| 2026-06-29 | 283.21 | 283.21 | 275.59 | 275.62 | -6.066% | 10 | 655 | -46.970% |
| 2026-06-26 | 294.27 | 294.43 | 291.58 | 293.42 | -1.866% | 66 | 656 | -50.187% |
| 2026-06-23 | 297.70 | 299.00 | 297.70 | 299.00 | +11.960% | 4 | 656 | -51.117% |
| 2026-06-22 | 266.87 | 267.06 | 266.87 | 267.06 | -10.253% | 2 | 656 | -45.271% |
| 2026-06-17 | 271.04 | 297.57 | 270.83 | 297.57 | +8.920% | 124 | 724 | -50.882% |
| 2026-06-16 | 270.90 | 273.20 | 270.90 | 273.20 | -20.581% | 37 | 693 | -46.501% |
| 2026-06-11 | 342.50 | 344.70 | 342.50 | 344.00 | +2.138% | 35 | 728 | -57.512% |
| 2026-06-10 | 315.90 | 336.80 | 315.90 | 336.80 | +6.717% | 22 | 748 | -56.603% |
| 2026-06-09 | 301.90 | 325.30 | 301.90 | 315.60 | +4.701% | 172 | 662 | -53.688% |
| 2026-06-08 | 296.53 | 301.43 | 296.10 | 301.43 | +5.321% | 8 | 666 | -51.511% |
| 2026-06-05 | 286.80 | 289.27 | 285.69 | 286.20 | +5.376% | 23 | 643 | -48.931% |
| 2026-06-04 | 286.40 | 286.40 | 271.60 | 271.60 | -3.596% | 115 | 528 | -46.186% |
| 2026-06-03 | 280.33 | 282.19 | 278.84 | 281.73 | +3.543% | 214 | 410 | -48.121% |
| 2026-06-01 | 272.09 | 272.09 | 272.09 | 272.09 | +0.180% | 4 | 410 | -46.282% |
| 2026-05-29 | 271.10 | 271.60 | 271.10 | 271.60 | -1.744% | 4 | 407 | -46.186% |
| 2026-05-28 | 280.50 | 283.00 | 276.42 | 276.42 | -4.353% | 243 | 278 | -47.124% |
| 2026-05-26 | 286.81 | 289.00 | 286.81 | 289.00 | -12.110% | 5 | 278 | -49.426% |
| 2026-05-19 | 329.29 | 329.29 | 328.82 | 328.82 | +5.222% | 4 | 276 | -55.550% |
| 2026-05-14 | 312.60 | 312.60 | 312.50 | 312.50 | -4.743% | 2 | 276 | -53.229% |
| 2026-05-13 | 328.37 | 328.43 | 328.06 | 328.06 | +0.895% | 4 | 274 | -55.447% |
| 2026-05-12 | 326.07 | 326.07 | 325.15 | 325.15 | +0.712% | 2 | 273 | -55.048% |
| 2026-05-11 | 325.94 | 325.94 | 321.92 | 322.85 | -1.402% | 12 | 267 | -54.728% |
| 2026-05-08 | 330.63 | 330.68 | 327.20 | 327.44 | -2.635% | 10 | 262 | -55.363% |
| 2026-05-07 | 335.68 | 339.04 | 335.51 | 336.30 | +0.719% | 108 | 208 | -56.539% |
| 2026-05-06 | 335.70 | 335.80 | 333.90 | 333.90 | -5.480% | 66 | 183 | -56.226% |
| 2026-05-05 | 353.26 | 353.26 | 353.26 | 353.26 | -1.544% | 3 | 180 | -58.625% |
| 2026-05-04 | 358.80 | 358.80 | 358.80 | 358.80 | -7.502% | 1 | 180 | -59.264% |
| 2026-04-29 | 383.55 | 387.90 | 383.52 | 387.90 | -0.773% | 9 | 180 | -62.320% |
| 2026-04-28 | 390.95 | 390.95 | 390.92 | 390.92 | +2.993% | 4 | 175 | -62.611% |
| 2026-04-27 | 378.41 | 379.56 | 378.39 | 379.56 | -8.075% | 184 | 173 | -61.492% |
| 2026-04-21 | 403.10 | 412.90 | 401.90 | 412.90 | -11.223% | 14 | 139 | -64.602% |
| 2026-04-13 | 465.10 | 465.10 | 465.10 | 465.10 | -34.410% | 1 | 139 | -68.575% |
| 2026-03-30 | 709.10 | 709.10 | 709.10 | 709.10 | +18.387% | 8 | 138 | -79.388% |
| 2026-03-25 | 599.46 | 599.46 | 598.94 | 598.97 | +3.664% | 30 | 130 | -75.598% |
| 2026-03-23 | 577.80 | 577.80 | 577.80 | 577.80 | +1.386% | 10 | 100 | -74.704% |
| 2026-03-18 | 569.90 | 569.90 | 569.90 | 569.90 | +6.166% | 1 | 92 | -74.353% |
| 2026-03-17 | 535.10 | 536.80 | 535.10 | 536.80 | -3.244% | 7 | 92 | -72.772% |
| 2026-03-16 | 554.80 | 554.80 | 554.80 | 554.80 | -0.556% | 1 | 88 | -73.655% |
| 2026-03-06 | 548.38 | 557.90 | 547.10 | 557.90 | +9.071% | 6 | 87 | -73.802% |
| 2026-03-03 | 511.50 | 511.50 | 511.50 | 511.50 | +11.999% | 1 | 84 | -71.425% |
| 2026-02-25 | 456.33 | 456.70 | 456.33 | 456.70 | -5.151% | 4 | 81 | -67.996% |
| 2026-02-24 | 482.20 | 482.20 | 481.50 | 481.50 | +3.747% | 2 | 81 | -69.645% |
| 2026-02-11 | 464.11 | 464.11 | 464.11 | 464.11 | -1.915% | 1 | 80 | -68.507% |
| 2026-02-09 | 473.17 | 473.17 | 473.17 | 473.17 | +1.880% | 14 | 80 | -69.110% |
| 2025-12-29 | 464.06 | 464.44 | 464.06 | 464.44 | +1.808% | 4 | 66 | -68.530% |
| 2025-12-26 | 456.19 | 456.19 | 456.19 | 456.19 | -9.680% | 1 | 64 | -67.961% |
| 2025-12-10 | 505.08 | 505.08 | 505.08 | 505.08 | -2.682% | 1 | 64 | -71.062% |
| 2025-12-01 | 519.00 | 519.00 | 519.00 | 519.00 | -2.075% | 5 | 64 | -71.838% |
| 2025-11-10 | 530.10 | 530.13 | 529.59 | 530.00 | -0.823% | 16 | 59 | -72.423% |
| 2025-10-07 | 519.70 | 534.60 | 519.20 | 534.40 | +2.356% | 29 | 56 | -72.650% |
| 2025-10-06 | 522.10 | 522.30 | 521.90 | 522.10 | 0.000% | 27 | 27 | -72.005% |