SPX270617P06975000
SPX Jun 17 2027 6975.00 Put
optionOPRA
EODOct 27, 2026
161.20USD-6.767%(-11.70)7Vol1,664OI
SPX270617P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 162.45 | 162.49 | 160.47 | 161.20 | -6.767% | 7 | 1,664 | 0.000% |
| 2026-10-26 | 173.20 | 173.20 | 172.90 | 172.90 | +13.975% | 6 | 1,664 | -6.767% |
| 2026-10-21 | 159.90 | 159.90 | 151.00 | 151.70 | -3.061% | 5 | 1,669 | +6.262% |
| 2026-10-15 | 158.04 | 158.29 | 156.49 | 156.49 | +6.673% | 4 | 1,669 | +3.010% |
| 2026-10-09 | 148.00 | 148.00 | 146.70 | 146.70 | -4.790% | 17 | 1,669 | +9.884% |
| 2026-10-08 | 152.13 | 154.59 | 152.13 | 154.08 | +3.646% | 34 | 1,669 | +4.621% |
| 2026-10-07 | 148.68 | 148.68 | 148.66 | 148.66 | -7.779% | 2 | 1,669 | +8.435% |
| 2026-10-02 | 164.20 | 165.90 | 161.20 | 161.20 | -6.006% | 91 | 1,578 | 0.000% |
| 2026-09-30 | 162.50 | 171.50 | 161.83 | 171.50 | +5.962% | 194 | 1,391 | -6.006% |
| 2026-09-28 | 168.68 | 168.68 | 161.85 | 161.85 | -1.275% | 100 | 1,294 | -0.402% |
| 2026-09-25 | 168.22 | 168.22 | 163.94 | 163.94 | -4.257% | 125 | 1,193 | -1.671% |
| 2026-09-24 | 169.50 | 171.23 | 169.47 | 171.23 | +2.779% | 150 | 1,084 | -5.858% |
| 2026-09-23 | 165.65 | 166.60 | 165.65 | 166.60 | +4.688% | 2 | 1,084 | -3.241% |
| 2026-09-22 | 159.09 | 159.20 | 159.09 | 159.14 | -1.729% | 4 | 1,083 | +1.294% |
| 2026-09-21 | 161.57 | 161.94 | 161.57 | 161.94 | -10.826% | 88 | 1,050 | -0.457% |
| 2026-09-18 | 181.60 | 181.60 | 181.60 | 181.60 | +0.688% | 1 | 1,049 | -11.233% |
| 2026-09-17 | 180.59 | 180.68 | 180.36 | 180.36 | -12.743% | 6 | 1,050 | -10.623% |
| 2026-09-16 | 195.40 | 206.70 | 195.40 | 206.70 | +13.878% | 6 | 1,050 | -22.013% |
| 2026-09-11 | 185.91 | 185.99 | 181.51 | 181.51 | -9.697% | 4 | 1,051 | -11.189% |
| 2026-09-10 | 198.50 | 201.70 | 198.50 | 201.00 | +5.890% | 25 | 1,044 | -19.801% |
| 2026-09-09 | 189.82 | 189.82 | 189.82 | 189.82 | +7.914% | 2 | 1,044 | -15.077% |
| 2026-09-04 | 174.60 | 175.90 | 174.60 | 175.90 | -11.385% | 2 | 1,044 | -8.357% |
| 2026-09-01 | 198.50 | 198.50 | 198.50 | 198.50 | +5.026% | 1 | 1,045 | -18.791% |
| 2026-08-28 | 183.19 | 190.84 | 183.10 | 189.00 | -0.787% | 26 | 1,044 | -14.709% |
| 2026-08-27 | 190.50 | 190.50 | 190.50 | 190.50 | -12.224% | 1 | 1,043 | -15.381% |
| 2026-08-20 | 212.46 | 217.03 | 212.46 | 217.03 | +5.482% | 60 | 1,030 | -25.725% |
| 2026-08-19 | 206.20 | 206.20 | 205.75 | 205.75 | -3.855% | 4 | 1,030 | -21.652% |
| 2026-08-18 | 216.35 | 216.35 | 214.00 | 214.00 | +2.099% | 6 | 1,028 | -24.673% |
| 2026-08-17 | 209.66 | 209.66 | 209.60 | 209.60 | +3.912% | 5 | 1,030 | -23.092% |
| 2026-08-14 | 200.49 | 203.08 | 200.47 | 201.71 | +0.179% | 18 | 1,035 | -20.083% |
| 2026-08-13 | 199.49 | 202.88 | 199.41 | 201.35 | -1.833% | 44 | 1,037 | -19.940% |
| 2026-08-12 | 207.13 | 207.14 | 205.09 | 205.11 | -3.067% | 11 | 1,038 | -21.408% |
| 2026-08-11 | 211.50 | 211.70 | 211.50 | 211.60 | +1.390% | 3 | 1,036 | -23.819% |
| 2026-08-10 | 205.21 | 208.70 | 204.54 | 208.70 | +0.773% | 10 | 1,038 | -22.760% |
| 2026-08-07 | 209.84 | 209.84 | 206.44 | 207.10 | -2.495% | 13 | 1,038 | -22.163% |
| 2026-08-06 | 212.57 | 212.57 | 212.40 | 212.40 | +1.288% | 4 | 1,038 | -24.105% |
| 2026-08-05 | 208.53 | 210.06 | 207.85 | 209.70 | -1.225% | 17 | 1,038 | -23.128% |
| 2026-08-04 | 215.71 | 215.71 | 209.81 | 212.30 | -9.308% | 51 | 1,057 | -24.070% |
| 2026-08-03 | 233.69 | 234.09 | 233.69 | 234.09 | -15.277% | 8 | 1,055 | -31.138% |
| 2026-07-30 | 276.90 | 279.13 | 276.30 | 276.30 | -9.912% | 46 | 1,064 | -41.658% |
| 2026-07-29 | 275.78 | 306.70 | 266.10 | 306.70 | +9.442% | 219 | 1,115 | -47.440% |
| 2026-07-28 | 285.20 | 285.30 | 279.48 | 280.24 | +1.382% | 65 | 1,157 | -42.478% |
| 2026-07-27 | 284.51 | 284.90 | 276.42 | 276.42 | -5.726% | 38 | 1,184 | -41.683% |
| 2026-07-23 | 294.20 | 294.20 | 293.21 | 293.21 | +10.267% | 2 | 1,183 | -45.022% |
| 2026-07-22 | 265.88 | 265.91 | 265.88 | 265.91 | +1.369% | 2 | 1,183 | -39.378% |
| 2026-07-21 | 262.25 | 262.32 | 262.25 | 262.32 | -1.015% | 2 | 1,182 | -38.548% |
| 2026-07-16 | 261.00 | 265.01 | 256.06 | 265.01 | +3.057% | 65 | 690 | -39.172% |
| 2026-07-15 | 258.62 | 259.50 | 254.41 | 257.15 | -1.784% | 158 | 655 | -37.313% |
| 2026-07-13 | 257.30 | 261.82 | 257.30 | 261.82 | +3.445% | 36 | 629 | -38.431% |
| 2026-07-10 | 257.10 | 258.51 | 253.10 | 253.10 | -3.101% | 333 | 492 | -36.310% |
| 2026-07-09 | 266.90 | 266.90 | 261.10 | 261.20 | -1.605% | 109 | 482 | -38.285% |
| 2026-07-07 | 275.11 | 275.11 | 265.46 | 265.46 | +0.034% | 6 | 480 | -39.275% |
| 2026-07-06 | 266.80 | 266.80 | 265.33 | 265.37 | -2.005% | 4 | 480 | -39.255% |
| 2026-07-01 | 270.80 | 270.80 | 270.80 | 270.80 | +0.658% | 1 | 480 | -40.473% |
| 2026-06-30 | 276.72 | 277.50 | 269.03 | 269.03 | -5.993% | 40 | 460 | -40.081% |
| 2026-06-29 | 307.40 | 307.40 | 284.60 | 286.18 | -7.803% | 257 | 449 | -43.672% |
| 2026-06-26 | 308.65 | 311.70 | 307.60 | 310.40 | +1.372% | 73 | 477 | -48.067% |
| 2026-06-25 | 310.90 | 319.90 | 300.20 | 306.20 | -2.670% | 82 | 541 | -47.355% |
| 2026-06-24 | 314.60 | 314.60 | 314.60 | 314.60 | +1.223% | 1 | 540 | -48.760% |
| 2026-06-23 | 310.10 | 310.80 | 308.40 | 310.80 | +7.021% | 14 | 551 | -48.134% |
| 2026-06-22 | 290.63 | 290.63 | 290.03 | 290.41 | +2.210% | 81 | 482 | -44.492% |
| 2026-06-18 | 288.04 | 288.27 | 284.13 | 284.13 | +0.123% | 72 | 524 | -43.265% |
| 2026-06-17 | 283.96 | 283.96 | 283.78 | 283.78 | +0.935% | 2 | 524 | -43.195% |
| 2026-06-16 | 280.60 | 281.15 | 280.60 | 281.15 | +0.626% | 21 | 545 | -42.664% |
| 2026-06-15 | 279.40 | 279.40 | 279.40 | 279.40 | -10.795% | 3 | 548 | -42.305% |
| 2026-06-12 | 313.21 | 313.21 | 313.21 | 313.21 | -10.201% | 8 | 556 | -48.533% |
| 2026-06-10 | 348.79 | 348.79 | 348.79 | 348.79 | +0.342% | 1 | 555 | -53.783% |
| 2026-06-09 | 305.25 | 347.60 | 305.25 | 347.60 | +11.707% | 15 | 555 | -53.625% |
| 2026-06-08 | 311.39 | 311.39 | 311.17 | 311.17 | +10.422% | 2 | 556 | -48.196% |
| 2026-06-04 | 280.80 | 281.80 | 280.40 | 281.80 | -0.106% | 21 | 478 | -42.796% |
| 2026-06-02 | 284.90 | 285.00 | 280.64 | 282.10 | 0.000% | 235 | 370 | -42.857% |
| 2026-06-01 | 280.26 | 282.10 | 277.40 | 282.10 | -0.202% | 145 | 328 | -42.857% |
| 2026-05-29 | 280.50 | 282.67 | 280.50 | 282.67 | -5.619% | 21 | 323 | -42.972% |
| 2026-05-26 | 294.73 | 299.50 | 294.54 | 299.50 | -8.883% | 5 | 321 | -46.177% |
| 2026-05-18 | 330.83 | 330.83 | 328.70 | 328.70 | -1.279% | 4 | 321 | -50.958% |
| 2026-05-15 | 330.06 | 332.96 | 330.06 | 332.96 | -4.121% | 4 | 321 | -51.586% |
| 2026-05-12 | 346.97 | 347.27 | 346.97 | 347.27 | +3.923% | 2 | 320 | -53.581% |
| 2026-05-11 | 333.00 | 334.16 | 333.00 | 334.16 | -4.365% | 4 | 320 | -51.760% |
| 2026-05-07 | 349.19 | 349.41 | 349.19 | 349.41 | +0.521% | 8 | 320 | -53.865% |
| 2026-05-06 | 349.35 | 349.35 | 347.60 | 347.60 | -5.802% | 7 | 320 | -53.625% |
| 2026-05-05 | 369.01 | 369.01 | 369.01 | 369.01 | -8.238% | 1 | 320 | -56.316% |
| 2026-04-29 | 401.63 | 402.49 | 401.63 | 402.14 | -5.910% | 18 | 89 | -59.914% |
| 2026-04-21 | 417.10 | 427.40 | 415.30 | 427.40 | +4.781% | 15 | 74 | -62.284% |
| 2026-04-20 | 407.90 | 407.90 | 407.90 | 407.90 | -5.272% | 1 | 74 | -60.481% |
| 2026-04-15 | 437.80 | 437.80 | 430.40 | 430.60 | -3.084% | 9 | 73 | -62.564% |
| 2026-04-14 | 444.80 | 444.80 | 444.30 | 444.30 | -7.457% | 20 | 64 | -63.718% |
| 2026-04-13 | 499.60 | 499.60 | 480.10 | 480.10 | -4.095% | 5 | 44 | -66.424% |
| 2026-04-10 | 500.60 | 500.60 | 500.60 | 500.60 | -20.388% | 1 | 40 | -67.799% |
| 2026-04-02 | 630.60 | 630.60 | 628.70 | 628.80 | -14.004% | 8 | 31 | -74.364% |
| 2026-03-30 | 731.60 | 731.60 | 731.20 | 731.20 | +24.164% | 8 | 31 | -77.954% |
| 2026-03-18 | 588.90 | 588.90 | 588.90 | 588.90 | +2.614% | 1 | 23 | -72.627% |
| 2026-03-16 | 572.50 | 573.90 | 572.50 | 573.90 | -0.365% | 13 | 22 | -71.911% |
| 2026-03-06 | 576.00 | 576.00 | 576.00 | 576.00 | +8.782% | 1 | 15 | -72.014% |
| 2026-03-03 | 529.50 | 529.50 | 529.50 | 529.50 | +6.604% | 1 | 14 | -69.556% |
| 2026-02-24 | 496.70 | 496.70 | 496.70 | 496.70 | +5.569% | 1 | 14 | -67.546% |
| 2026-02-11 | 479.77 | 479.77 | 470.50 | 470.50 | -2.527% | 2 | 14 | -65.739% |
| 2026-02-04 | 482.70 | 482.70 | 482.70 | 482.70 | +4.850% | 5 | 12 | -66.605% |
| 2026-01-15 | 460.37 | 460.37 | 460.37 | 460.37 | -4.082% | 1 | 7 | -64.985% |
| 2025-12-29 | 480.05 | 480.05 | 479.96 | 479.96 | -8.324% | 2 | 6 | -66.414% |
| 2025-11-03 | 524.11 | 524.11 | 523.54 | 523.54 | -2.615% | 4 | 3 | -69.210% |
| 2025-10-07 | 537.50 | 537.60 | 537.50 | 537.60 | 0.000% | 3 | 3 | -70.015% |