SPX270617P06950000
SPX Jun 17 2027 6950.00 Put
optionOPRA
EODOct 28, 2026
154.43USD-7.527%(-12.57)4Vol3,831OI
SPX270617P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 156.68 | 156.77 | 154.28 | 154.43 | -7.527% | 4 | 3,831 | 0.000% |
| 2026-10-26 | 169.40 | 169.40 | 160.70 | 167.00 | -2.470% | 13 | 3,823 | -7.527% |
| 2026-10-22 | 159.58 | 173.41 | 159.58 | 171.23 | +10.329% | 6 | 3,824 | -9.811% |
| 2026-10-21 | 155.20 | 155.20 | 155.20 | 155.20 | +1.537% | 1 | 3,825 | -0.496% |
| 2026-10-16 | 152.85 | 152.85 | 152.85 | 152.85 | +2.309% | 1 | 3,825 | +1.034% |
| 2026-10-15 | 154.00 | 154.30 | 149.40 | 149.40 | +3.248% | 36 | 3,805 | +3.367% |
| 2026-10-09 | 144.70 | 144.70 | 144.70 | 144.70 | -4.677% | 1 | 3,805 | +6.724% |
| 2026-10-08 | 153.04 | 153.21 | 151.80 | 151.80 | +4.137% | 3 | 3,804 | +1.733% |
| 2026-10-07 | 145.50 | 145.77 | 145.50 | 145.77 | +2.583% | 20 | 3,811 | +5.941% |
| 2026-10-06 | 142.10 | 142.10 | 142.10 | 142.10 | -4.631% | 8 | 3,811 | +8.677% |
| 2026-10-05 | 153.12 | 153.27 | 148.70 | 149.00 | -6.112% | 104 | 3,718 | +3.644% |
| 2026-10-02 | 157.64 | 161.10 | 155.75 | 158.70 | -5.378% | 84 | 3,647 | -2.691% |
| 2026-10-01 | 167.88 | 167.88 | 167.72 | 167.72 | +3.595% | 50 | 3,597 | -7.924% |
| 2026-09-30 | 159.40 | 161.90 | 158.70 | 161.90 | -2.352% | 121 | 3,505 | -4.614% |
| 2026-09-29 | 165.80 | 166.20 | 165.20 | 165.80 | +4.172% | 35 | 3,489 | -6.858% |
| 2026-09-28 | 159.16 | 159.16 | 159.16 | 159.16 | -0.276% | 25 | 3,489 | -2.972% |
| 2026-09-23 | 158.60 | 159.60 | 158.50 | 159.60 | +2.531% | 30 | 3,509 | -3.239% |
| 2026-09-22 | 156.12 | 156.66 | 155.06 | 155.66 | -0.460% | 498 | 3,281 | -0.790% |
| 2026-09-21 | 156.38 | 156.38 | 156.38 | 156.38 | -10.333% | 107 | 3,181 | -1.247% |
| 2026-09-18 | 177.90 | 180.60 | 173.70 | 174.40 | -8.519% | 93 | 3,117 | -11.451% |
| 2026-09-15 | 188.26 | 191.89 | 188.26 | 190.64 | +1.756% | 90 | 3,117 | -18.994% |
| 2026-09-14 | 187.33 | 187.35 | 187.33 | 187.35 | +2.528% | 2 | 3,116 | -17.571% |
| 2026-09-11 | 182.78 | 182.78 | 182.73 | 182.73 | -7.102% | 2 | 3,116 | -15.487% |
| 2026-09-10 | 201.40 | 201.40 | 196.70 | 196.70 | +9.643% | 20 | 3,122 | -21.490% |
| 2026-09-08 | 174.30 | 180.00 | 174.30 | 179.40 | +3.699% | 11 | 3,121 | -13.919% |
| 2026-09-04 | 166.88 | 173.00 | 166.88 | 173.00 | +3.655% | 51 | 3,071 | -10.734% |
| 2026-09-03 | 168.01 | 168.54 | 166.90 | 166.90 | -7.943% | 13 | 3,064 | -7.472% |
| 2026-08-31 | 182.20 | 182.20 | 181.00 | 181.30 | -2.579% | 3 | 3,065 | -14.821% |
| 2026-08-28 | 185.80 | 186.10 | 185.10 | 186.10 | -0.428% | 10 | 3,062 | -17.018% |
| 2026-08-27 | 185.60 | 186.90 | 185.40 | 186.90 | -7.890% | 5 | 3,060 | -17.373% |
| 2026-08-25 | 203.27 | 203.27 | 202.91 | 202.91 | -2.127% | 4 | 3,058 | -23.892% |
| 2026-08-21 | 207.32 | 207.32 | 207.32 | 207.32 | -1.697% | 1 | 3,058 | -25.511% |
| 2026-08-20 | 211.00 | 211.00 | 210.90 | 210.90 | +3.892% | 7 | 3,055 | -26.776% |
| 2026-08-19 | 203.00 | 203.00 | 203.00 | 203.00 | -3.195% | 1 | 3,055 | -23.926% |
| 2026-08-18 | 210.10 | 210.10 | 209.70 | 209.70 | +3.184% | 4 | 3,054 | -26.357% |
| 2026-08-17 | 199.76 | 204.20 | 199.67 | 203.23 | +3.058% | 155 | 2,927 | -24.012% |
| 2026-08-13 | 197.20 | 197.20 | 197.20 | 197.20 | -1.798% | 180 | 3,017 | -21.689% |
| 2026-08-12 | 201.76 | 202.69 | 182.50 | 200.81 | -3.317% | 8 | 3,013 | -23.096% |
| 2026-08-11 | 206.30 | 207.70 | 206.30 | 207.70 | +1.734% | 2 | 3,013 | -25.648% |
| 2026-08-10 | 199.96 | 204.21 | 199.96 | 204.16 | +0.870% | 165 | 2,997 | -24.358% |
| 2026-08-07 | 202.90 | 203.00 | 202.40 | 202.40 | -2.066% | 8 | 3,001 | -23.701% |
| 2026-08-06 | 205.60 | 208.70 | 205.60 | 206.67 | +1.473% | 9 | 2,994 | -25.277% |
| 2026-08-05 | 204.56 | 205.78 | 203.56 | 203.67 | -2.274% | 198 | 2,970 | -24.176% |
| 2026-08-04 | 208.52 | 208.52 | 205.83 | 208.41 | -8.440% | 1,520 | 2,581 | -25.901% |
| 2026-08-03 | 227.61 | 227.62 | 227.61 | 227.62 | -9.412% | 4 | 2,581 | -32.154% |
| 2026-07-31 | 268.56 | 271.76 | 251.27 | 251.27 | -5.256% | 7 | 2,581 | -38.540% |
| 2026-07-30 | 274.10 | 274.10 | 265.21 | 265.21 | -1.317% | 118 | 2,586 | -41.771% |
| 2026-07-29 | 268.20 | 286.10 | 260.36 | 268.75 | +1.684% | 152 | 2,606 | -42.538% |
| 2026-07-28 | 279.80 | 279.80 | 261.51 | 264.30 | -2.580% | 270 | 2,700 | -41.570% |
| 2026-07-27 | 265.30 | 283.50 | 265.30 | 271.30 | -3.753% | 223 | 2,827 | -43.078% |
| 2026-07-24 | 282.60 | 283.70 | 269.16 | 281.88 | -1.406% | 173 | 2,936 | -45.214% |
| 2026-07-23 | 282.70 | 288.75 | 282.40 | 285.90 | +11.824% | 142 | 2,994 | -45.985% |
| 2026-07-22 | 257.77 | 260.93 | 255.64 | 255.67 | -0.807% | 381 | 2,733 | -39.598% |
| 2026-07-21 | 257.79 | 257.79 | 257.75 | 257.75 | -4.924% | 2 | 2,733 | -40.085% |
| 2026-07-17 | 271.10 | 271.10 | 271.10 | 271.10 | +6.816% | 14 | 2,733 | -43.036% |
| 2026-07-16 | 253.90 | 253.90 | 253.80 | 253.80 | -1.091% | 2 | 2,733 | -39.153% |
| 2026-07-15 | 256.80 | 256.80 | 256.60 | 256.60 | +0.301% | 631 | 2,540 | -39.817% |
| 2026-07-14 | 259.28 | 259.52 | 255.03 | 255.83 | -1.452% | 360 | 2,235 | -39.636% |
| 2026-07-13 | 253.70 | 259.60 | 252.30 | 259.60 | +1.379% | 108 | 2,131 | -40.512% |
| 2026-07-10 | 252.92 | 256.07 | 252.58 | 256.07 | -0.280% | 67 | 2,073 | -39.692% |
| 2026-07-09 | 262.90 | 262.90 | 256.45 | 256.79 | -5.163% | 211 | 1,899 | -39.861% |
| 2026-07-08 | 270.77 | 271.71 | 270.67 | 270.77 | +1.717% | 80 | 1,899 | -42.966% |
| 2026-07-07 | 266.20 | 266.20 | 266.20 | 266.20 | +3.944% | 8 | 1,899 | -41.987% |
| 2026-07-06 | 258.50 | 259.30 | 255.90 | 256.10 | -5.393% | 187 | 1,764 | -39.699% |
| 2026-07-02 | 259.70 | 279.70 | 259.60 | 270.70 | +2.151% | 43 | 1,751 | -42.952% |
| 2026-07-01 | 272.82 | 273.47 | 260.60 | 265.00 | -0.023% | 113 | 1,830 | -41.725% |
| 2026-06-30 | 276.70 | 276.91 | 263.50 | 265.06 | -5.605% | 273 | 2,053 | -41.738% |
| 2026-06-29 | 281.11 | 281.16 | 280.60 | 280.80 | -8.184% | 13 | 2,064 | -45.004% |
| 2026-06-26 | 305.50 | 305.83 | 305.50 | 305.83 | +0.470% | 4 | 2,066 | -49.505% |
| 2026-06-23 | 304.40 | 304.40 | 304.40 | 304.40 | +10.290% | 1 | 2,066 | -49.267% |
| 2026-06-18 | 276.00 | 276.00 | 276.00 | 276.00 | -1.611% | 1 | 2,065 | -44.047% |
| 2026-06-17 | 275.94 | 280.52 | 275.92 | 280.52 | +0.678% | 22 | 2,086 | -44.949% |
| 2026-06-16 | 278.63 | 278.63 | 278.63 | 278.63 | +1.653% | 2 | 2,086 | -44.575% |
| 2026-06-15 | 274.10 | 274.10 | 274.10 | 274.10 | -10.923% | 1 | 2,086 | -43.659% |
| 2026-06-12 | 321.58 | 321.58 | 303.94 | 307.71 | -11.955% | 88 | 2,172 | -49.813% |
| 2026-06-11 | 351.31 | 351.31 | 337.30 | 349.49 | +0.747% | 116 | 2,256 | -55.813% |
| 2026-06-10 | 337.60 | 349.80 | 337.60 | 346.90 | +11.193% | 51 | 2,305 | -55.483% |
| 2026-06-08 | 309.43 | 311.98 | 308.90 | 311.98 | +5.900% | 12 | 2,306 | -50.500% |
| 2026-06-05 | 294.32 | 294.80 | 294.32 | 294.60 | +6.469% | 5 | 2,306 | -47.580% |
| 2026-06-04 | 279.37 | 279.37 | 276.20 | 276.70 | -1.737% | 168 | 2,138 | -44.189% |
| 2026-06-03 | 284.05 | 284.05 | 281.50 | 281.59 | +1.915% | 358 | 895 | -45.158% |
| 2026-06-02 | 278.50 | 278.80 | 275.30 | 276.30 | +0.876% | 84 | 813 | -44.108% |
| 2026-06-01 | 277.80 | 279.60 | 272.40 | 273.90 | -0.689% | 200 | 636 | -43.618% |
| 2026-05-29 | 276.36 | 278.80 | 273.90 | 275.80 | -6.254% | 277 | 472 | -44.007% |
| 2026-05-26 | 294.54 | 294.54 | 293.99 | 294.20 | -1.979% | 5 | 470 | -47.508% |
| 2026-05-22 | 300.14 | 300.14 | 300.14 | 300.14 | -6.858% | 1 | 470 | -48.547% |
| 2026-05-21 | 322.24 | 322.24 | 322.24 | 322.24 | -2.852% | 10 | 470 | -52.076% |
| 2026-05-19 | 332.00 | 332.00 | 331.70 | 331.70 | +6.879% | 207 | 365 | -53.443% |
| 2026-05-14 | 318.20 | 318.20 | 310.34 | 310.35 | -5.537% | 14 | 359 | -50.240% |
| 2026-05-11 | 328.49 | 328.54 | 328.49 | 328.54 | -1.286% | 4 | 359 | -52.995% |
| 2026-05-08 | 334.91 | 336.65 | 332.69 | 332.82 | -3.030% | 30 | 354 | -53.600% |
| 2026-05-07 | 339.60 | 345.58 | 339.60 | 343.22 | -5.941% | 48 | 298 | -55.006% |
| 2026-05-04 | 364.90 | 364.90 | 364.90 | 364.90 | -5.176% | 3 | 298 | -57.679% |
| 2026-04-27 | 384.96 | 384.96 | 384.82 | 384.82 | -6.370% | 8 | 298 | -59.870% |
| 2026-04-21 | 408.70 | 411.40 | 408.70 | 411.00 | -2.537% | 12 | 286 | -62.426% |
| 2026-04-16 | 430.10 | 430.10 | 420.90 | 421.70 | -2.553% | 13 | 286 | -63.379% |
| 2026-04-15 | 432.00 | 432.75 | 430.90 | 432.75 | -1.040% | 5 | 286 | -64.314% |
| 2026-04-14 | 437.30 | 437.30 | 437.30 | 437.30 | -8.188% | 2 | 287 | -64.686% |
| 2026-04-13 | 491.40 | 491.40 | 476.10 | 476.30 | -2.477% | 14 | 285 | -67.577% |
| 2026-04-10 | 486.90 | 488.40 | 486.90 | 488.40 | -21.251% | 13 | 275 | -68.380% |
| 2026-04-02 | 620.20 | 620.20 | 620.20 | 620.20 | -13.669% | 2 | 260 | -75.100% |
| 2026-03-30 | 720.20 | 720.20 | 718.40 | 718.40 | +9.798% | 8 | 260 | -78.504% |
| 2026-03-26 | 643.66 | 654.29 | 643.66 | 654.29 | +4.686% | 30 | 252 | -76.397% |
| 2026-03-24 | 625.00 | 625.00 | 625.00 | 625.00 | +13.698% | 10 | 242 | -75.291% |
| 2026-03-17 | 558.10 | 558.10 | 549.70 | 549.70 | -1.769% | 20 | 132 | -71.906% |
| 2026-03-16 | 559.60 | 559.60 | 559.60 | 559.60 | -1.288% | 1 | 113 | -72.404% |
| 2026-03-06 | 566.90 | 566.90 | 566.90 | 566.90 | +16.144% | 2 | 112 | -72.759% |
| 2026-02-24 | 489.20 | 489.20 | 488.10 | 488.10 | -5.444% | 6 | 110 | -68.361% |
| 2026-02-23 | 516.20 | 516.20 | 516.20 | 516.20 | +8.965% | 6 | 107 | -70.083% |
| 2026-01-29 | 473.73 | 473.73 | 473.73 | 473.73 | +5.658% | 1 | 101 | -67.401% |
| 2026-01-12 | 448.54 | 448.54 | 448.36 | 448.36 | -12.874% | 2 | 100 | -65.557% |
| 2025-12-12 | 514.61 | 514.61 | 514.61 | 514.61 | -1.525% | 2 | 100 | -69.991% |
| 2025-12-01 | 522.58 | 522.58 | 522.58 | 522.58 | -3.455% | 10 | 98 | -70.449% |
| 2025-11-10 | 540.68 | 541.28 | 540.68 | 541.28 | -0.133% | 4 | 88 | -71.469% |
| 2025-11-04 | 542.00 | 542.00 | 542.00 | 542.00 | +1.958% | 3 | 86 | -71.507% |
| 2025-10-09 | 531.55 | 531.59 | 531.55 | 531.59 | -0.401% | 2 | 85 | -70.949% |
| 2025-10-07 | 528.90 | 533.73 | 528.90 | 533.73 | -4.293% | 6 | 81 | -71.066% |
| 2025-09-23 | 557.59 | 557.67 | 557.59 | 557.67 | +0.664% | 2 | 81 | -72.308% |
| 2025-09-15 | 553.26 | 553.99 | 553.26 | 553.99 | -2.001% | 2 | 81 | -72.124% |
| 2025-09-11 | 564.00 | 565.30 | 564.00 | 565.30 | -4.653% | 13 | 81 | -72.682% |
| 2025-09-04 | 592.57 | 592.89 | 592.57 | 592.89 | -2.477% | 2 | 76 | -73.953% |
| 2025-08-29 | 607.95 | 607.95 | 607.95 | 607.95 | -0.809% | 50 | 44 | -74.598% |
| 2025-08-26 | 611.91 | 612.99 | 611.64 | 612.91 | -5.234% | 4 | 44 | -74.804% |
| 2025-08-21 | 646.76 | 646.76 | 646.76 | 646.76 | +1.698% | 1 | 45 | -76.123% |
| 2025-07-25 | 636.42 | 636.88 | 635.96 | 635.96 | +0.172% | 14 | 44 | -75.717% |
| 2025-07-24 | 634.70 | 634.87 | 634.38 | 634.87 | -4.829% | 42 | 37 | -75.675% |
| 2025-07-23 | 666.99 | 667.08 | 666.99 | 667.08 | -4.278% | 2 | 25 | -76.850% |
| 2025-07-16 | 701.44 | 701.44 | 696.46 | 696.89 | +0.175% | 4 | 25 | -77.840% |
| 2025-07-15 | 681.67 | 695.67 | 681.67 | 695.67 | +0.338% | 60 | 25 | -77.801% |
| 2025-07-14 | 692.42 | 694.58 | 692.42 | 693.33 | 0.000% | 30 | 15 | -77.726% |