SPX270617P07075000
SPX Jun 17 2027 7075.00 Put
optionOPRA
EODOct 27, 2026
176.30USD-6.720%(-12.70)1Vol1,070OI
SPX270617P07075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 176.30 | 176.30 | 176.30 | 176.30 | -6.720% | 1 | 1,070 | 0.000% |
| 2026-10-26 | 189.40 | 189.40 | 189.00 | 189.00 | -6.110% | 6 | 1,075 | -6.720% |
| 2026-10-23 | 203.42 | 205.96 | 200.77 | 201.30 | +21.485% | 375 | 972 | -12.419% |
| 2026-10-21 | 174.80 | 174.80 | 165.30 | 165.70 | -5.206% | 3 | 974 | +6.397% |
| 2026-10-20 | 175.70 | 175.70 | 174.03 | 174.80 | -2.910% | 48 | 972 | +0.858% |
| 2026-10-19 | 179.96 | 180.04 | 179.96 | 180.04 | +7.828% | 2 | 972 | -2.077% |
| 2026-10-16 | 166.97 | 166.97 | 166.97 | 166.97 | +3.132% | 1 | 972 | +5.588% |
| 2026-10-09 | 162.00 | 162.00 | 161.70 | 161.90 | +1.613% | 19 | 972 | +8.894% |
| 2026-10-06 | 159.39 | 159.43 | 159.33 | 159.33 | -6.895% | 17 | 976 | +10.651% |
| 2026-10-05 | 171.29 | 171.29 | 171.13 | 171.13 | -8.241% | 10 | 976 | +3.021% |
| 2026-10-01 | 186.50 | 186.50 | 186.50 | 186.50 | +1.580% | 1 | 975 | -5.469% |
| 2026-09-29 | 181.37 | 186.40 | 181.37 | 183.60 | +6.912% | 94 | 915 | -3.976% |
| 2026-09-22 | 174.17 | 174.22 | 171.73 | 171.73 | -3.218% | 12 | 914 | +2.661% |
| 2026-09-21 | 177.44 | 177.44 | 177.44 | 177.44 | -18.531% | 10 | 924 | -0.642% |
| 2026-09-16 | 204.48 | 217.80 | 203.96 | 217.80 | +6.223% | 4 | 925 | -19.054% |
| 2026-09-14 | 208.45 | 208.45 | 205.04 | 205.04 | +0.841% | 11 | 925 | -14.017% |
| 2026-09-11 | 202.75 | 203.33 | 202.75 | 203.33 | -7.198% | 10 | 916 | -13.294% |
| 2026-09-10 | 219.34 | 220.20 | 218.70 | 219.10 | +12.944% | 59 | 897 | -19.534% |
| 2026-09-08 | 193.99 | 193.99 | 193.99 | 193.99 | +4.526% | 1 | 897 | -9.119% |
| 2026-09-03 | 194.35 | 194.35 | 185.51 | 185.59 | -8.124% | 9 | 891 | -5.006% |
| 2026-09-02 | 202.00 | 202.00 | 202.00 | 202.00 | -3.580% | 71 | 905 | -12.723% |
| 2026-08-31 | 209.70 | 210.00 | 209.50 | 209.50 | +1.551% | 18 | 890 | -15.847% |
| 2026-08-28 | 205.90 | 206.30 | 205.90 | 206.30 | +0.146% | 74 | 885 | -14.542% |
| 2026-08-27 | 206.80 | 206.80 | 206.00 | 206.00 | -8.110% | 2 | 883 | -14.417% |
| 2026-08-25 | 224.08 | 224.18 | 224.08 | 224.18 | -0.880% | 2 | 883 | -21.358% |
| 2026-08-24 | 227.23 | 227.38 | 226.17 | 226.17 | -1.240% | 4 | 885 | -22.050% |
| 2026-08-20 | 229.07 | 229.07 | 229.01 | 229.01 | +6.146% | 2 | 886 | -23.016% |
| 2026-08-13 | 216.31 | 216.75 | 215.63 | 215.75 | -3.808% | 68 | 880 | -18.285% |
| 2026-08-12 | 224.12 | 224.29 | 224.12 | 224.29 | +0.228% | 92 | 798 | -21.396% |
| 2026-08-07 | 224.12 | 224.12 | 223.18 | 223.78 | -0.802% | 34 | 781 | -21.217% |
| 2026-08-06 | 226.30 | 226.37 | 225.59 | 225.59 | +0.053% | 4 | 779 | -21.849% |
| 2026-08-05 | 223.69 | 225.47 | 222.95 | 225.47 | -1.261% | 4 | 779 | -21.808% |
| 2026-08-04 | 228.36 | 230.26 | 226.67 | 228.35 | -20.945% | 1,133 | 306 | -22.794% |
| 2026-07-31 | 290.00 | 290.00 | 288.85 | 288.85 | -4.893% | 2 | 306 | -38.965% |
| 2026-07-30 | 299.25 | 303.85 | 299.25 | 303.71 | +4.296% | 8 | 306 | -41.951% |
| 2026-07-28 | 291.20 | 291.20 | 291.20 | 291.20 | -6.816% | 1 | 306 | -39.457% |
| 2026-07-27 | 312.20 | 312.50 | 312.10 | 312.50 | -2.678% | 17 | 312 | -43.584% |
| 2026-07-23 | 323.48 | 323.64 | 320.37 | 321.10 | +6.962% | 96 | 222 | -45.095% |
| 2026-07-20 | 300.20 | 300.20 | 300.20 | 300.20 | -2.596% | 1 | 222 | -41.272% |
| 2026-07-17 | 297.90 | 308.20 | 297.90 | 308.20 | +8.251% | 3 | 220 | -42.797% |
| 2026-07-16 | 284.71 | 284.71 | 284.71 | 284.71 | +0.889% | 8 | 228 | -38.077% |
| 2026-07-15 | 282.30 | 282.30 | 282.20 | 282.20 | +0.499% | 2 | 227 | -37.527% |
| 2026-07-14 | 281.10 | 281.10 | 280.70 | 280.80 | +1.515% | 6 | 222 | -37.215% |
| 2026-07-10 | 276.61 | 276.61 | 276.61 | 276.61 | -1.929% | 4 | 222 | -36.264% |
| 2026-07-09 | 282.05 | 282.05 | 282.05 | 282.05 | -4.648% | 4 | 218 | -37.493% |
| 2026-07-08 | 305.95 | 305.95 | 295.80 | 295.80 | +1.719% | 9 | 211 | -40.399% |
| 2026-07-07 | 292.20 | 292.30 | 290.80 | 290.80 | +1.441% | 3 | 208 | -39.374% |
| 2026-07-06 | 287.09 | 287.09 | 286.67 | 286.67 | -5.139% | 4 | 206 | -38.501% |
| 2026-07-02 | 304.80 | 312.00 | 302.20 | 302.20 | -2.106% | 24 | 229 | -41.661% |
| 2026-06-29 | 329.75 | 330.70 | 308.70 | 308.70 | -7.796% | 4 | 228 | -42.890% |
| 2026-06-23 | 333.30 | 334.80 | 332.20 | 334.80 | +3.814% | 12 | 233 | -47.342% |
| 2026-06-17 | 302.10 | 323.10 | 301.90 | 322.50 | +8.221% | 9 | 226 | -45.333% |
| 2026-06-15 | 298.00 | 298.00 | 298.00 | 298.00 | -17.875% | 1 | 225 | -40.839% |
| 2026-06-11 | 362.86 | 362.86 | 362.86 | 362.86 | -7.339% | 1 | 225 | -51.414% |
| 2026-06-09 | 391.60 | 391.60 | 391.60 | 391.60 | +20.160% | 1 | 224 | -54.980% |
| 2026-06-08 | 325.70 | 325.90 | 325.50 | 325.90 | -8.171% | 12 | 212 | -45.904% |
| 2026-06-05 | 354.90 | 354.90 | 354.90 | 354.90 | +16.437% | 1 | 211 | -50.324% |
| 2026-06-04 | 304.70 | 304.80 | 304.70 | 304.80 | -5.253% | 13 | 205 | -42.159% |
| 2026-05-26 | 321.70 | 321.70 | 321.70 | 321.70 | -5.963% | 1 | 205 | -45.197% |
| 2026-05-14 | 346.90 | 346.90 | 342.10 | 342.10 | -5.298% | 5 | 201 | -48.465% |
| 2026-05-08 | 361.31 | 361.31 | 361.24 | 361.24 | -2.866% | 4 | 201 | -51.196% |
| 2026-05-06 | 373.20 | 373.20 | 371.90 | 371.90 | -13.512% | 4 | 201 | -52.595% |
| 2026-04-29 | 432.68 | 432.68 | 430.00 | 430.00 | -5.990% | 4 | 201 | -59.000% |
| 2026-04-21 | 446.10 | 457.40 | 443.30 | 457.40 | +4.716% | 30 | 196 | -61.456% |
| 2026-04-20 | 439.82 | 442.60 | 436.80 | 436.80 | +1.135% | 6 | 196 | -59.638% |
| 2026-04-17 | 432.50 | 435.10 | 431.80 | 431.90 | -9.398% | 4 | 192 | -59.180% |
| 2026-04-14 | 478.60 | 478.60 | 476.70 | 476.70 | -7.527% | 4 | 188 | -63.017% |
| 2026-04-13 | 528.20 | 528.20 | 515.50 | 515.50 | -2.882% | 17 | 184 | -65.800% |
| 2026-04-10 | 530.80 | 530.80 | 530.80 | 530.80 | -0.525% | 1 | 169 | -66.786% |
| 2026-04-09 | 533.50 | 533.60 | 533.50 | 533.60 | -12.005% | 2 | 168 | -66.960% |
| 2026-03-17 | 606.40 | 606.40 | 606.40 | 606.40 | -1.061% | 1 | 168 | -70.927% |
| 2026-03-16 | 606.00 | 618.00 | 606.00 | 612.90 | +8.516% | 12 | 167 | -71.235% |
| 2026-03-10 | 564.50 | 564.80 | 564.50 | 564.80 | -8.028% | 2 | 175 | -68.785% |
| 2026-03-06 | 614.10 | 614.10 | 614.10 | 614.10 | +10.014% | 2 | 175 | -71.291% |
| 2026-03-03 | 560.20 | 560.20 | 557.00 | 558.20 | +3.393% | 9 | 173 | -68.416% |
| 2026-02-26 | 539.88 | 539.88 | 539.88 | 539.88 | +5.139% | 1 | 164 | -67.345% |
| 2026-02-25 | 513.49 | 513.49 | 513.49 | 513.49 | -2.840% | 2 | 161 | -65.666% |
| 2026-02-24 | 530.20 | 530.20 | 527.40 | 528.50 | +8.678% | 3 | 161 | -66.641% |
| 2026-01-27 | 486.30 | 486.30 | 486.30 | 486.30 | -13.036% | 3 | 158 | -63.747% |
| 2026-01-20 | 559.20 | 559.20 | 559.20 | 559.20 | +14.546% | 3 | 161 | -68.473% |
| 2026-01-12 | 488.50 | 488.50 | 488.19 | 488.19 | -6.852% | 22 | 158 | -63.887% |
| 2025-12-31 | 524.40 | 524.40 | 524.10 | 524.10 | -1.095% | 7 | 144 | -66.361% |
| 2025-12-11 | 529.90 | 529.90 | 529.90 | 529.90 | -11.314% | 1 | 144 | -66.730% |
| 2025-11-14 | 595.00 | 598.10 | 595.00 | 597.50 | -5.270% | 5 | 145 | -70.494% |
| 2025-11-07 | 630.74 | 630.74 | 630.74 | 630.74 | +13.914% | 1 | 140 | -72.049% |
| 2025-10-31 | 553.70 | 553.70 | 553.70 | 553.70 | 0.000% | 2 | 2 | -68.160% |