SPX270617P07050000
SPX Jun 17 2027 7050.00 Put
optionOPRA
EODOct 28, 2026
165.90USD-3.770%(-6.50)42Vol1,884OI
SPX270617P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 171.14 | 171.14 | 165.90 | 165.90 | -3.770% | 42 | 1,858 | 0.000% |
| 2026-10-27 | 179.34 | 179.34 | 171.10 | 172.40 | -8.493% | 33 | 1,895 | -3.770% |
| 2026-10-22 | 188.49 | 188.49 | 188.40 | 188.40 | +14.843% | 4 | 1,918 | -11.943% |
| 2026-10-21 | 170.60 | 170.97 | 161.26 | 164.05 | -10.154% | 128 | 1,855 | +1.128% |
| 2026-10-20 | 180.91 | 182.59 | 180.91 | 182.59 | +4.516% | 2 | 1,855 | -9.141% |
| 2026-10-19 | 174.70 | 174.70 | 174.70 | 174.70 | +11.915% | 1 | 1,854 | -5.037% |
| 2026-10-12 | 156.20 | 156.40 | 156.00 | 156.10 | -1.253% | 68 | 1,843 | +6.278% |
| 2026-10-09 | 159.36 | 160.95 | 158.08 | 158.08 | -5.860% | 684 | 1,192 | +4.947% |
| 2026-10-08 | 167.97 | 167.97 | 167.92 | 167.92 | +8.077% | 2 | 1,191 | -1.203% |
| 2026-10-06 | 157.62 | 157.90 | 155.36 | 155.37 | -15.376% | 18 | 1,181 | +6.777% |
| 2026-09-30 | 172.80 | 183.60 | 172.80 | 183.60 | +0.791% | 26 | 1,161 | -9.641% |
| 2026-09-29 | 182.17 | 182.17 | 182.16 | 182.16 | +1.953% | 2 | 1,161 | -8.926% |
| 2026-09-23 | 179.14 | 179.14 | 178.67 | 178.67 | +6.402% | 2 | 1,161 | -7.147% |
| 2026-09-22 | 168.31 | 168.31 | 167.90 | 167.92 | -12.405% | 160 | 1,130 | -1.203% |
| 2026-09-17 | 193.09 | 193.60 | 191.70 | 191.70 | -5.669% | 43 | 1,173 | -13.459% |
| 2026-09-15 | 203.22 | 203.22 | 203.22 | 203.22 | +5.078% | 10 | 1,173 | -18.364% |
| 2026-09-11 | 193.40 | 193.40 | 193.40 | 193.40 | -10.214% | 4 | 1,169 | -14.219% |
| 2026-09-10 | 213.20 | 215.40 | 213.20 | 215.40 | +10.399% | 139 | 1,036 | -22.981% |
| 2026-09-08 | 189.87 | 195.11 | 189.86 | 195.11 | +7.528% | 92 | 946 | -14.971% |
| 2026-09-03 | 181.52 | 181.52 | 181.45 | 181.45 | -9.591% | 2 | 947 | -8.570% |
| 2026-09-02 | 199.30 | 200.70 | 199.20 | 200.70 | -3.879% | 27 | 924 | -17.339% |
| 2026-09-01 | 208.90 | 208.90 | 203.00 | 208.80 | +3.162% | 19 | 906 | -20.546% |
| 2026-08-31 | 203.57 | 203.57 | 202.40 | 202.40 | +0.148% | 33 | 873 | -18.034% |
| 2026-08-28 | 202.10 | 202.10 | 202.10 | 202.10 | +0.099% | 3 | 873 | -17.912% |
| 2026-08-27 | 203.10 | 203.10 | 201.90 | 201.90 | -7.078% | 2 | 871 | -17.831% |
| 2026-08-26 | 219.00 | 219.00 | 217.28 | 217.28 | -1.785% | 27 | 871 | -23.647% |
| 2026-08-25 | 221.23 | 221.23 | 221.23 | 221.23 | -1.192% | 2 | 871 | -25.010% |
| 2026-08-21 | 223.90 | 223.90 | 223.90 | 223.90 | -1.478% | 1 | 871 | -25.904% |
| 2026-08-20 | 227.22 | 227.26 | 227.22 | 227.26 | -0.009% | 2 | 859 | -27.000% |
| 2026-08-18 | 228.72 | 229.07 | 227.11 | 227.28 | +3.356% | 58 | 875 | -27.006% |
| 2026-08-17 | 216.15 | 219.90 | 216.15 | 219.90 | +2.757% | 155 | 724 | -24.557% |
| 2026-08-14 | 212.77 | 215.78 | 212.51 | 214.00 | +0.258% | 229 | 647 | -22.477% |
| 2026-08-13 | 214.00 | 214.00 | 213.45 | 213.45 | -2.902% | 2 | 646 | -22.277% |
| 2026-08-10 | 216.56 | 219.86 | 216.56 | 219.83 | -1.589% | 12 | 635 | -24.533% |
| 2026-08-07 | 223.48 | 223.48 | 223.36 | 223.38 | +1.269% | 4 | 634 | -25.732% |
| 2026-08-06 | 220.90 | 220.90 | 220.52 | 220.58 | +0.032% | 6 | 634 | -24.789% |
| 2026-08-05 | 220.34 | 220.51 | 220.34 | 220.51 | -1.856% | 4 | 632 | -24.765% |
| 2026-08-04 | 222.71 | 225.76 | 222.71 | 224.68 | -8.637% | 404 | 587 | -26.162% |
| 2026-08-03 | 246.90 | 246.90 | 245.31 | 245.92 | -14.239% | 8 | 585 | -32.539% |
| 2026-07-28 | 285.97 | 286.75 | 285.64 | 286.75 | -2.300% | 4 | 586 | -42.145% |
| 2026-07-27 | 293.50 | 293.50 | 293.50 | 293.50 | -2.837% | 1 | 586 | -43.475% |
| 2026-07-24 | 302.27 | 302.27 | 302.07 | 302.07 | -4.086% | 2 | 586 | -45.079% |
| 2026-07-23 | 314.89 | 314.94 | 314.89 | 314.94 | +12.246% | 2 | 586 | -47.323% |
| 2026-07-22 | 281.31 | 281.31 | 280.58 | 280.58 | +0.574% | 4 | 586 | -40.872% |
| 2026-07-21 | 279.03 | 279.03 | 278.98 | 278.98 | -2.386% | 4 | 584 | -40.533% |
| 2026-07-20 | 285.76 | 285.80 | 285.76 | 285.80 | -5.342% | 2 | 585 | -41.952% |
| 2026-07-17 | 292.80 | 301.93 | 292.80 | 301.93 | +7.525% | 11 | 584 | -45.053% |
| 2026-07-16 | 277.72 | 280.80 | 277.72 | 280.80 | +1.924% | 17 | 570 | -40.919% |
| 2026-07-14 | 275.50 | 275.50 | 275.50 | 275.50 | +0.401% | 1 | 522 | -39.782% |
| 2026-07-10 | 273.98 | 274.40 | 273.98 | 274.40 | -0.903% | 4 | 520 | -39.541% |
| 2026-07-09 | 280.25 | 280.25 | 276.90 | 276.90 | -4.583% | 4 | 518 | -40.087% |
| 2026-07-08 | 290.10 | 290.20 | 290.10 | 290.20 | -0.210% | 4 | 514 | -42.833% |
| 2026-07-07 | 290.81 | 290.81 | 290.81 | 290.81 | +3.532% | 2 | 513 | -42.952% |
| 2026-07-06 | 280.87 | 282.54 | 280.87 | 280.89 | -8.236% | 21 | 502 | -40.938% |
| 2026-07-02 | 286.62 | 306.40 | 286.62 | 306.10 | +8.685% | 31 | 521 | -45.802% |
| 2026-07-01 | 281.80 | 281.80 | 281.64 | 281.64 | -14.452% | 4 | 518 | -41.095% |
| 2026-06-26 | 329.22 | 329.22 | 329.22 | 329.22 | +0.219% | 1 | 518 | -49.608% |
| 2026-06-23 | 327.20 | 328.50 | 326.30 | 328.50 | +8.095% | 13 | 524 | -49.498% |
| 2026-06-22 | 290.54 | 304.92 | 290.51 | 303.90 | -5.639% | 158 | 462 | -45.410% |
| 2026-06-17 | 301.71 | 322.06 | 301.71 | 322.06 | +7.540% | 3 | 459 | -48.488% |
| 2026-06-16 | 298.00 | 299.48 | 298.00 | 299.48 | +1.663% | 30 | 438 | -44.604% |
| 2026-06-15 | 294.58 | 294.58 | 294.58 | 294.58 | -11.191% | 81 | 381 | -43.683% |
| 2026-06-12 | 331.16 | 331.70 | 331.16 | 331.70 | +0.363% | 5 | 381 | -49.985% |
| 2026-06-08 | 322.50 | 332.90 | 322.50 | 330.50 | -5.328% | 14 | 368 | -49.803% |
| 2026-06-05 | 316.60 | 349.10 | 316.60 | 349.10 | +17.875% | 2 | 366 | -52.478% |
| 2026-06-04 | 296.16 | 296.16 | 296.16 | 296.16 | +0.339% | 1 | 366 | -43.983% |
| 2026-06-01 | 295.16 | 295.16 | 295.16 | 295.16 | -5.790% | 98 | 366 | -43.793% |
| 2026-05-27 | 313.30 | 313.30 | 313.30 | 313.30 | -0.854% | 1 | 366 | -47.048% |
| 2026-05-26 | 314.19 | 316.00 | 313.82 | 316.00 | -11.485% | 51 | 316 | -47.500% |
| 2026-05-19 | 357.00 | 357.00 | 357.00 | 357.00 | +6.282% | 1 | 315 | -53.529% |
| 2026-05-14 | 338.68 | 338.68 | 335.90 | 335.90 | -5.723% | 8 | 315 | -50.610% |
| 2026-05-12 | 356.28 | 356.29 | 356.28 | 356.29 | -2.360% | 4 | 315 | -53.437% |
| 2026-05-06 | 368.40 | 369.30 | 364.90 | 364.90 | -4.004% | 9 | 308 | -54.535% |
| 2026-05-01 | 380.26 | 380.26 | 380.12 | 380.12 | -9.888% | 2 | 308 | -56.356% |
| 2026-04-29 | 421.83 | 421.83 | 421.83 | 421.83 | -0.267% | 1 | 308 | -60.671% |
| 2026-04-28 | 422.96 | 422.96 | 422.96 | 422.96 | +1.049% | 1 | 308 | -60.776% |
| 2026-04-23 | 426.70 | 426.70 | 418.50 | 418.57 | -6.757% | 58 | 307 | -60.365% |
| 2026-04-21 | 447.90 | 448.90 | 447.90 | 448.90 | +3.195% | 7 | 312 | -63.043% |
| 2026-04-20 | 428.83 | 435.90 | 428.83 | 435.00 | -6.104% | 8 | 312 | -61.862% |
| 2026-04-15 | 463.28 | 463.28 | 463.28 | 463.28 | -0.924% | 1 | 244 | -64.190% |
| 2026-04-14 | 468.00 | 468.00 | 467.60 | 467.60 | -7.552% | 16 | 243 | -64.521% |
| 2026-04-13 | 523.50 | 523.50 | 505.70 | 505.80 | -4.186% | 21 | 228 | -67.200% |
| 2026-04-10 | 528.60 | 529.40 | 526.20 | 527.90 | -18.516% | 10 | 216 | -68.574% |
| 2026-04-07 | 649.53 | 649.53 | 644.24 | 647.86 | -1.613% | 8 | 212 | -74.393% |
| 2026-03-19 | 654.66 | 658.48 | 654.66 | 658.48 | +11.815% | 20 | 209 | -74.806% |
| 2026-03-17 | 595.40 | 596.20 | 588.70 | 588.90 | -2.371% | 5 | 209 | -71.829% |
| 2026-03-16 | 593.00 | 603.20 | 593.00 | 603.20 | -0.099% | 4 | 209 | -72.497% |
| 2026-03-12 | 604.40 | 604.40 | 603.80 | 603.80 | +2.374% | 2 | 207 | -72.524% |
| 2026-03-11 | 589.80 | 589.80 | 589.80 | 589.80 | -2.577% | 2 | 207 | -71.872% |
| 2026-03-06 | 596.10 | 605.40 | 586.40 | 605.40 | +9.773% | 7 | 208 | -72.597% |
| 2026-03-05 | 551.80 | 551.80 | 551.10 | 551.50 | -0.898% | 5 | 205 | -69.918% |
| 2026-03-03 | 555.80 | 556.50 | 555.80 | 556.50 | +11.260% | 2 | 209 | -70.189% |
| 2026-02-25 | 503.00 | 503.00 | 499.89 | 500.18 | -3.885% | 7 | 202 | -66.832% |
| 2026-02-24 | 521.80 | 521.80 | 520.40 | 520.40 | -5.209% | 2 | 202 | -68.121% |
| 2026-02-23 | 550.80 | 550.80 | 549.00 | 549.00 | +4.552% | 2 | 201 | -69.781% |
| 2026-02-20 | 534.80 | 535.10 | 525.10 | 525.10 | -1.598% | 23 | 201 | -68.406% |
| 2026-02-19 | 533.63 | 533.63 | 533.63 | 533.63 | +4.359% | 1 | 199 | -68.911% |
| 2026-02-06 | 511.34 | 511.34 | 511.34 | 511.34 | -4.464% | 1 | 199 | -67.556% |
| 2026-02-04 | 535.23 | 535.23 | 535.23 | 535.23 | +3.546% | 1 | 198 | -69.004% |
| 2026-02-03 | 516.90 | 516.90 | 516.90 | 516.90 | +3.608% | 1 | 197 | -67.905% |
| 2026-01-29 | 498.90 | 498.90 | 498.90 | 498.90 | +3.912% | 1 | 197 | -66.747% |
| 2026-01-12 | 480.71 | 480.71 | 480.06 | 480.12 | -13.573% | 72 | 196 | -65.446% |
| 2025-11-11 | 555.52 | 555.52 | 555.52 | 555.52 | +2.080% | 1 | 164 | -70.136% |
| 2025-10-31 | 545.50 | 545.50 | 544.20 | 544.20 | +0.757% | 4 | 163 | -69.515% |
| 2025-10-30 | 540.67 | 540.67 | 540.11 | 540.11 | -8.844% | 2 | 161 | -69.284% |
| 2025-09-15 | 591.33 | 592.81 | 591.33 | 592.51 | -1.045% | 104 | 64 | -72.000% |
| 2025-09-12 | 598.57 | 598.77 | 598.57 | 598.77 | -1.128% | 2 | 12 | -72.293% |
| 2025-09-11 | 605.90 | 605.90 | 605.60 | 605.60 | -1.352% | 10 | 11 | -72.606% |
| 2025-09-10 | 613.90 | 613.90 | 613.90 | 613.90 | -2.597% | 1 | 11 | -72.976% |
| 2025-09-09 | 630.42 | 630.42 | 630.27 | 630.27 | -7.414% | 2 | 10 | -73.678% |
| 2025-07-25 | 679.99 | 680.74 | 679.99 | 680.74 | +0.093% | 4 | 10 | -75.629% |
| 2025-07-24 | 679.87 | 680.11 | 679.87 | 680.11 | -8.377% | 2 | 11 | -75.607% |
| 2025-07-16 | 743.28 | 743.28 | 742.29 | 742.29 | +1.388% | 20 | 12 | -77.650% |
| 2025-07-15 | 729.40 | 732.13 | 729.40 | 732.13 | -0.932% | 2 | 2 | -77.340% |
| 2025-07-14 | 739.24 | 739.24 | 739.02 | 739.02 | -10.389% | 2 | 2 | -77.551% |
| 2025-06-25 | 824.70 | 824.70 | 824.70 | 824.70 | 0.000% | 1 | 1 | -79.884% |