SPX270617P07025000
SPX Jun 17 2027 7025.00 Put
optionOPRA
EODOct 27, 2026
166.88USD-2.988%(-5.14)4Vol562OI
SPX270617P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 167.46 | 167.46 | 166.88 | 166.88 | -2.988% | 4 | 560 | 0.000% |
| 2026-10-26 | 172.21 | 172.21 | 172.02 | 172.02 | +8.393% | 2 | 560 | -2.988% |
| 2026-10-21 | 158.10 | 158.70 | 158.00 | 158.70 | -5.310% | 4 | 565 | +5.154% |
| 2026-10-20 | 163.90 | 167.60 | 163.90 | 167.60 | -2.722% | 8 | 561 | -0.430% |
| 2026-10-19 | 172.29 | 172.29 | 172.29 | 172.29 | +7.951% | 1 | 562 | -3.140% |
| 2026-10-16 | 158.57 | 159.60 | 158.10 | 159.60 | -6.721% | 5 | 564 | +4.561% |
| 2026-10-14 | 170.50 | 171.10 | 170.50 | 171.10 | +10.673% | 7 | 564 | -2.466% |
| 2026-10-13 | 154.50 | 154.60 | 154.50 | 154.60 | +0.586% | 3 | 564 | +7.943% |
| 2026-10-09 | 154.32 | 154.32 | 153.70 | 153.70 | -3.297% | 3 | 562 | +8.575% |
| 2026-10-08 | 158.99 | 158.99 | 158.94 | 158.94 | +3.882% | 2 | 563 | +4.996% |
| 2026-10-06 | 151.70 | 153.00 | 151.40 | 153.00 | -4.195% | 19 | 550 | +9.072% |
| 2026-10-05 | 159.70 | 159.70 | 159.70 | 159.70 | -10.331% | 1 | 549 | +4.496% |
| 2026-09-29 | 178.10 | 178.10 | 178.10 | 178.10 | +2.034% | 1 | 548 | -6.300% |
| 2026-09-24 | 174.50 | 174.55 | 174.50 | 174.55 | +5.405% | 2 | 547 | -4.394% |
| 2026-09-22 | 166.44 | 166.50 | 165.46 | 165.60 | -11.680% | 210 | 442 | +0.773% |
| 2026-09-17 | 187.50 | 187.50 | 187.50 | 187.50 | -10.842% | 1 | 443 | -10.997% |
| 2026-09-10 | 206.46 | 211.20 | 206.46 | 210.30 | +13.259% | 80 | 410 | -20.647% |
| 2026-09-08 | 185.43 | 185.68 | 185.43 | 185.68 | +1.798% | 3 | 409 | -10.125% |
| 2026-09-04 | 182.40 | 182.40 | 182.40 | 182.40 | -1.962% | 25 | 384 | -8.509% |
| 2026-09-03 | 186.05 | 186.05 | 186.05 | 186.05 | -10.186% | 1 | 385 | -10.304% |
| 2026-09-01 | 207.15 | 207.15 | 207.15 | 207.15 | +4.674% | 1 | 383 | -19.440% |
| 2026-08-28 | 197.90 | 197.90 | 197.90 | 197.90 | -7.795% | 12 | 378 | -15.675% |
| 2026-08-25 | 215.76 | 216.00 | 214.63 | 214.63 | -4.269% | 25 | 366 | -22.248% |
| 2026-08-20 | 224.30 | 224.30 | 224.20 | 224.20 | +0.674% | 2 | 365 | -25.566% |
| 2026-08-18 | 223.00 | 223.00 | 222.70 | 222.70 | +5.695% | 3 | 365 | -25.065% |
| 2026-08-14 | 208.83 | 210.80 | 208.83 | 210.70 | +0.477% | 85 | 323 | -20.797% |
| 2026-08-13 | 208.12 | 209.70 | 208.07 | 209.70 | -2.055% | 5 | 322 | -20.420% |
| 2026-08-12 | 214.20 | 214.40 | 214.10 | 214.10 | -2.655% | 3 | 320 | -22.055% |
| 2026-08-11 | 220.19 | 220.19 | 219.94 | 219.94 | +1.933% | 2 | 320 | -24.125% |
| 2026-08-07 | 215.76 | 215.77 | 215.76 | 215.77 | -1.740% | 2 | 320 | -22.658% |
| 2026-08-06 | 219.54 | 219.59 | 219.54 | 219.59 | -0.141% | 2 | 321 | -24.004% |
| 2026-08-05 | 216.29 | 219.90 | 216.18 | 219.90 | +0.461% | 14 | 322 | -24.111% |
| 2026-08-04 | 224.72 | 224.72 | 218.43 | 218.89 | -9.065% | 616 | 387 | -23.761% |
| 2026-08-03 | 244.00 | 244.00 | 240.66 | 240.71 | -13.007% | 17 | 382 | -30.672% |
| 2026-07-30 | 287.08 | 287.25 | 276.70 | 276.70 | -5.515% | 3 | 381 | -39.689% |
| 2026-07-27 | 292.89 | 292.89 | 292.85 | 292.85 | -1.464% | 2 | 380 | -43.015% |
| 2026-07-24 | 288.40 | 297.20 | 288.40 | 297.20 | -2.172% | 17 | 375 | -43.849% |
| 2026-07-23 | 304.63 | 305.36 | 302.58 | 303.80 | +11.913% | 9 | 371 | -45.069% |
| 2026-07-22 | 272.12 | 272.15 | 271.02 | 271.46 | -0.988% | 4 | 369 | -38.525% |
| 2026-07-21 | 273.71 | 274.17 | 273.63 | 274.17 | +2.074% | 10 | 364 | -39.133% |
| 2026-07-16 | 269.90 | 269.90 | 268.60 | 268.60 | -3.934% | 3 | 363 | -37.870% |
| 2026-07-13 | 279.60 | 279.60 | 279.60 | 279.60 | +5.849% | 1 | 362 | -40.315% |
| 2026-07-10 | 267.89 | 267.89 | 264.15 | 264.15 | -2.743% | 4 | 362 | -36.824% |
| 2026-07-09 | 272.90 | 272.90 | 271.60 | 271.60 | -2.965% | 9 | 357 | -38.557% |
| 2026-07-07 | 277.16 | 281.50 | 276.69 | 279.90 | +1.926% | 5 | 354 | -40.379% |
| 2026-07-06 | 274.94 | 274.99 | 274.61 | 274.61 | -6.417% | 22 | 344 | -39.230% |
| 2026-07-02 | 293.43 | 293.44 | 293.43 | 293.44 | +3.034% | 4 | 342 | -43.130% |
| 2026-07-01 | 284.80 | 284.80 | 284.80 | 284.80 | -4.221% | 1 | 341 | -41.404% |
| 2026-06-29 | 297.35 | 297.35 | 297.35 | 297.35 | -7.856% | 2 | 340 | -43.878% |
| 2026-06-23 | 321.40 | 322.70 | 320.70 | 322.70 | +7.757% | 10 | 261 | -48.286% |
| 2026-06-22 | 285.24 | 299.47 | 285.22 | 299.47 | +0.662% | 172 | 181 | -44.275% |
| 2026-06-17 | 293.60 | 297.50 | 292.70 | 297.50 | -8.686% | 22 | 174 | -43.906% |
| 2026-06-12 | 325.80 | 325.80 | 325.80 | 325.80 | +2.388% | 2 | 174 | -48.778% |
| 2026-06-08 | 321.21 | 321.21 | 318.20 | 318.20 | +8.194% | 7 | 176 | -47.555% |
| 2026-06-04 | 294.10 | 294.10 | 294.10 | 294.10 | -4.277% | 13 | 163 | -43.257% |
| 2026-05-26 | 306.92 | 307.24 | 306.92 | 307.24 | -8.232% | 4 | 163 | -45.684% |
| 2026-05-20 | 336.50 | 337.90 | 334.80 | 334.80 | -2.448% | 18 | 159 | -50.155% |
| 2026-05-15 | 342.86 | 343.20 | 342.86 | 343.20 | +3.811% | 4 | 158 | -51.375% |
| 2026-05-14 | 330.60 | 330.60 | 330.60 | 330.60 | -5.166% | 1 | 159 | -49.522% |
| 2026-05-12 | 350.34 | 350.54 | 348.61 | 348.61 | +0.982% | 140 | 95 | -52.130% |
| 2026-05-11 | 348.70 | 348.94 | 345.22 | 345.22 | -1.450% | 6 | 94 | -51.660% |
| 2026-05-08 | 350.40 | 350.40 | 350.30 | 350.30 | -3.403% | 2 | 92 | -52.361% |
| 2026-05-07 | 361.92 | 362.64 | 361.92 | 362.64 | +0.958% | 6 | 89 | -53.982% |
| 2026-05-06 | 360.00 | 362.00 | 359.20 | 359.20 | -13.654% | 25 | 66 | -53.541% |
| 2026-04-23 | 416.00 | 416.00 | 416.00 | 416.00 | -5.455% | 3 | 66 | -59.885% |
| 2026-04-21 | 430.10 | 440.00 | 430.10 | 440.00 | +4.167% | 13 | 61 | -62.073% |
| 2026-04-20 | 422.40 | 422.40 | 422.40 | 422.40 | +0.735% | 2 | 61 | -60.492% |
| 2026-04-17 | 411.31 | 419.32 | 411.31 | 419.32 | -8.962% | 4 | 59 | -60.202% |
| 2026-04-14 | 460.80 | 460.80 | 460.60 | 460.60 | -8.192% | 19 | 57 | -63.769% |
| 2026-04-13 | 516.30 | 516.30 | 501.60 | 501.70 | -3.538% | 6 | 50 | -66.737% |
| 2026-04-10 | 519.80 | 520.50 | 518.30 | 520.10 | -18.391% | 10 | 47 | -67.914% |
| 2026-04-07 | 637.57 | 637.57 | 636.80 | 637.31 | +2.117% | 4 | 43 | -73.815% |
| 2026-03-18 | 624.00 | 624.10 | 623.90 | 624.10 | +7.474% | 5 | 41 | -73.261% |
| 2026-03-17 | 580.70 | 580.70 | 580.70 | 580.70 | -7.352% | 2 | 36 | -71.262% |
| 2026-03-13 | 626.78 | 626.78 | 626.78 | 626.78 | +4.047% | 1 | 34 | -73.375% |
| 2026-03-09 | 604.11 | 604.11 | 602.40 | 602.40 | +1.278% | 20 | 34 | -72.297% |
| 2026-03-06 | 573.00 | 594.80 | 573.00 | 594.80 | +8.520% | 4 | 34 | -71.944% |
| 2026-03-03 | 548.10 | 548.10 | 548.10 | 548.10 | +0.976% | 1 | 30 | -69.553% |
| 2026-02-23 | 542.80 | 542.80 | 542.80 | 542.80 | +8.322% | 1 | 29 | -69.256% |
| 2026-02-06 | 501.10 | 501.10 | 501.10 | 501.10 | -1.513% | 1 | 28 | -66.697% |
| 2026-02-03 | 508.80 | 508.80 | 508.80 | 508.80 | +3.017% | 1 | 27 | -67.201% |
| 2026-01-30 | 493.90 | 493.90 | 493.90 | 493.90 | +2.755% | 1 | 26 | -66.212% |
| 2026-01-22 | 481.13 | 481.13 | 480.66 | 480.66 | -10.525% | 20 | 27 | -65.281% |
| 2025-12-03 | 535.60 | 537.20 | 535.60 | 537.20 | +0.130% | 2 | 7 | -68.935% |
| 2025-10-31 | 537.70 | 537.70 | 536.40 | 536.50 | 0.000% | 5 | 5 | -68.895% |