SPX270617P07125000
SPX Jun 17 2027 7125.00 Put
optionOPRA
EODOct 28, 2026
180.70USD-2.745%(-5.10)5Vol2,480OI
SPX270617P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 180.30 | 180.80 | 180.30 | 180.70 | -2.745% | 5 | 2,482 | 0.000% |
| 2026-10-27 | 182.80 | 185.90 | 182.80 | 185.80 | -3.845% | 26 | 2,491 | -2.745% |
| 2026-10-26 | 198.50 | 198.50 | 192.49 | 193.23 | -8.819% | 10 | 2,488 | -6.485% |
| 2026-10-23 | 211.30 | 212.44 | 211.30 | 211.92 | +13.460% | 3 | 2,488 | -14.732% |
| 2026-10-19 | 185.00 | 187.51 | 179.74 | 186.78 | +10.260% | 9 | 2,484 | -3.255% |
| 2026-10-09 | 170.65 | 170.65 | 169.40 | 169.40 | +1.809% | 9 | 2,490 | +6.671% |
| 2026-10-06 | 165.63 | 166.42 | 165.63 | 166.39 | -6.993% | 12 | 2,500 | +8.600% |
| 2026-10-05 | 178.52 | 179.00 | 178.30 | 178.90 | -8.683% | 25 | 2,505 | +1.006% |
| 2026-10-01 | 203.22 | 203.62 | 195.91 | 195.91 | -4.355% | 172 | 2,368 | -7.764% |
| 2026-09-18 | 204.00 | 204.83 | 204.00 | 204.83 | +0.407% | 12 | 2,137 | -11.781% |
| 2026-09-17 | 205.31 | 205.34 | 204.00 | 204.00 | -7.546% | 3 | 2,135 | -11.422% |
| 2026-09-16 | 213.84 | 220.65 | 213.84 | 220.65 | +4.129% | 7 | 2,128 | -18.106% |
| 2026-09-14 | 217.75 | 217.75 | 211.20 | 211.90 | +1.543% | 38 | 2,110 | -14.724% |
| 2026-09-11 | 208.68 | 208.68 | 208.68 | 208.68 | -8.794% | 205 | 1,905 | -13.408% |
| 2026-09-10 | 229.50 | 230.20 | 228.60 | 228.80 | +9.947% | 13 | 1,900 | -21.023% |
| 2026-09-02 | 208.80 | 208.80 | 207.60 | 208.10 | -1.701% | 7 | 1,613 | -13.167% |
| 2026-08-31 | 211.70 | 211.70 | 211.70 | 211.70 | -1.626% | 2 | 822 | -14.643% |
| 2026-08-28 | 217.20 | 217.80 | 215.00 | 215.20 | -0.046% | 23 | 812 | -16.032% |
| 2026-08-27 | 218.35 | 218.35 | 215.30 | 215.30 | -7.854% | 12 | 802 | -16.071% |
| 2026-08-25 | 235.50 | 236.46 | 233.61 | 233.65 | -0.235% | 6 | 803 | -22.662% |
| 2026-08-21 | 237.33 | 237.33 | 233.20 | 234.20 | -2.983% | 60 | 764 | -22.844% |
| 2026-08-18 | 241.84 | 242.15 | 241.30 | 241.40 | +7.146% | 5 | 761 | -25.145% |
| 2026-08-14 | 225.25 | 225.30 | 225.25 | 225.30 | -1.137% | 4 | 763 | -19.796% |
| 2026-08-13 | 225.41 | 227.89 | 224.26 | 227.89 | -1.559% | 144 | 770 | -20.707% |
| 2026-08-12 | 232.68 | 232.91 | 231.40 | 231.50 | +0.286% | 5 | 769 | -21.944% |
| 2026-08-10 | 230.54 | 230.84 | 230.54 | 230.84 | -1.228% | 2 | 770 | -21.721% |
| 2026-08-07 | 233.59 | 233.71 | 233.01 | 233.71 | +0.039% | 4 | 772 | -22.682% |
| 2026-08-06 | 239.08 | 239.24 | 233.62 | 233.62 | -0.239% | 105 | 730 | -22.652% |
| 2026-08-05 | 233.98 | 234.18 | 233.98 | 234.18 | -16.245% | 2 | 735 | -22.837% |
| 2026-07-31 | 287.80 | 287.80 | 279.60 | 279.60 | -13.863% | 5 | 735 | -35.372% |
| 2026-07-27 | 321.00 | 324.70 | 315.00 | 324.60 | +9.477% | 26 | 737 | -44.331% |
| 2026-07-22 | 296.50 | 296.50 | 296.50 | 296.50 | -0.101% | 1 | 737 | -39.056% |
| 2026-07-21 | 296.80 | 296.80 | 296.80 | 296.80 | -5.254% | 76 | 687 | -39.117% |
| 2026-07-20 | 313.21 | 313.26 | 313.21 | 313.26 | -1.024% | 2 | 686 | -42.316% |
| 2026-07-17 | 314.80 | 317.80 | 314.80 | 316.50 | +10.279% | 17 | 673 | -42.907% |
| 2026-07-16 | 290.20 | 290.20 | 287.00 | 287.00 | -1.544% | 4 | 669 | -37.038% |
| 2026-07-14 | 291.70 | 291.70 | 291.50 | 291.50 | -3.092% | 3 | 666 | -38.010% |
| 2026-07-13 | 300.80 | 300.80 | 300.80 | 300.80 | +5.953% | 1 | 666 | -39.927% |
| 2026-07-10 | 283.90 | 283.90 | 283.90 | 283.90 | -3.205% | 1 | 665 | -36.351% |
| 2026-07-09 | 293.30 | 293.30 | 293.30 | 293.30 | -4.494% | 2 | 663 | -38.391% |
| 2026-07-08 | 306.90 | 307.10 | 306.90 | 307.10 | +1.320% | 2 | 661 | -41.159% |
| 2026-07-07 | 298.06 | 303.80 | 298.06 | 303.10 | +1.548% | 8 | 656 | -40.383% |
| 2026-07-06 | 297.82 | 298.48 | 297.82 | 298.48 | -7.877% | 2 | 656 | -39.460% |
| 2026-07-02 | 316.10 | 324.10 | 316.10 | 324.00 | +5.434% | 27 | 675 | -44.228% |
| 2026-07-01 | 303.61 | 307.30 | 303.61 | 307.30 | +0.655% | 3 | 675 | -41.198% |
| 2026-06-30 | 302.70 | 305.30 | 302.70 | 305.30 | -12.093% | 2 | 674 | -40.812% |
| 2026-06-23 | 344.40 | 347.30 | 344.40 | 347.30 | +8.159% | 12 | 675 | -47.970% |
| 2026-06-22 | 321.14 | 321.22 | 320.67 | 321.10 | +1.518% | 23 | 665 | -43.725% |
| 2026-06-18 | 319.10 | 319.10 | 316.30 | 316.30 | +0.752% | 3 | 662 | -42.871% |
| 2026-06-16 | 314.33 | 314.33 | 313.34 | 313.94 | +1.618% | 16 | 660 | -42.441% |
| 2026-06-15 | 308.94 | 308.94 | 308.94 | 308.94 | -11.216% | 3 | 657 | -41.510% |
| 2026-06-12 | 347.97 | 347.97 | 347.97 | 347.97 | -0.238% | 1 | 656 | -48.070% |
| 2026-06-08 | 337.80 | 348.80 | 337.80 | 348.80 | -5.088% | 3 | 653 | -48.194% |
| 2026-06-05 | 344.60 | 367.50 | 344.60 | 367.50 | +16.297% | 2 | 651 | -50.830% |
| 2026-06-04 | 316.00 | 316.00 | 316.00 | 316.00 | +0.032% | 4 | 647 | -42.816% |
| 2026-06-02 | 315.90 | 315.90 | 315.90 | 315.90 | +2.018% | 1 | 647 | -42.798% |
| 2026-06-01 | 312.22 | 312.22 | 309.50 | 309.65 | -7.124% | 156 | 607 | -41.644% |
| 2026-05-26 | 331.66 | 333.40 | 331.66 | 333.40 | -12.083% | 5 | 607 | -45.801% |
| 2026-05-19 | 377.84 | 379.22 | 377.84 | 379.22 | +7.825% | 2 | 608 | -52.350% |
| 2026-05-14 | 359.00 | 359.00 | 351.70 | 351.70 | -6.963% | 26 | 604 | -48.621% |
| 2026-05-12 | 391.82 | 392.03 | 378.02 | 378.02 | -1.583% | 47 | 604 | -52.198% |
| 2026-05-06 | 386.60 | 389.80 | 384.10 | 384.10 | -13.705% | 11 | 601 | -52.955% |
| 2026-04-29 | 445.00 | 445.20 | 445.00 | 445.10 | +1.049% | 3 | 601 | -59.402% |
| 2026-04-28 | 440.46 | 440.48 | 440.46 | 440.48 | +0.456% | 18 | 598 | -58.977% |
| 2026-04-27 | 438.48 | 438.48 | 438.48 | 438.48 | -1.554% | 3 | 598 | -58.789% |
| 2026-04-23 | 440.75 | 445.40 | 440.12 | 445.40 | -5.855% | 20 | 598 | -59.430% |
| 2026-04-21 | 459.90 | 473.10 | 459.90 | 473.10 | +4.599% | 23 | 591 | -61.805% |
| 2026-04-20 | 457.80 | 458.20 | 452.30 | 452.30 | +1.186% | 12 | 591 | -60.049% |
| 2026-04-17 | 444.10 | 449.50 | 444.10 | 447.00 | -8.383% | 12 | 579 | -59.575% |
| 2026-04-15 | 487.90 | 487.90 | 487.90 | 487.90 | -9.211% | 1 | 574 | -62.964% |
| 2026-04-13 | 538.30 | 538.90 | 535.60 | 537.40 | -2.166% | 16 | 574 | -66.375% |
| 2026-04-10 | 550.70 | 550.70 | 549.30 | 549.30 | -17.249% | 2 | 558 | -67.104% |
| 2026-03-23 | 664.05 | 664.05 | 663.80 | 663.80 | +3.253% | 17 | 556 | -72.778% |
| 2026-03-18 | 644.86 | 644.86 | 642.89 | 642.89 | +0.766% | 18 | 498 | -71.893% |
| 2026-03-16 | 623.80 | 638.00 | 623.80 | 638.00 | +0.631% | 3 | 480 | -71.677% |
| 2026-03-06 | 634.00 | 634.00 | 634.00 | 634.00 | +15.105% | 1 | 481 | -71.498% |
| 2026-03-04 | 550.80 | 550.80 | 550.80 | 550.80 | -5.943% | 3 | 480 | -67.193% |
| 2026-03-03 | 585.60 | 585.60 | 585.60 | 585.60 | +6.900% | 1 | 477 | -69.143% |
| 2026-02-24 | 547.80 | 547.80 | 547.80 | 547.80 | -4.863% | 4 | 476 | -67.014% |
| 2026-02-23 | 575.80 | 575.80 | 575.80 | 575.80 | +14.587% | 1 | 472 | -68.618% |
| 2026-01-27 | 502.50 | 502.50 | 502.50 | 502.50 | -10.587% | 2 | 6 | -64.040% |
| 2026-01-21 | 562.00 | 562.00 | 562.00 | 562.00 | -0.231% | 1 | 8 | -67.847% |
| 2026-01-20 | 563.30 | 563.30 | 563.30 | 563.30 | +3.892% | 1 | 7 | -67.921% |
| 2025-12-31 | 542.20 | 542.20 | 542.20 | 542.20 | -0.878% | 1 | 5 | -66.673% |
| 2025-12-11 | 547.00 | 547.00 | 547.00 | 547.00 | -3.883% | 1 | 5 | -66.965% |
| 2025-12-03 | 569.10 | 569.10 | 569.10 | 569.10 | -0.175% | 1 | 5 | -68.248% |
| 2025-10-31 | 571.20 | 571.20 | 570.10 | 570.10 | +2.187% | 4 | 4 | -68.304% |
| 2025-10-27 | 557.84 | 557.90 | 557.84 | 557.90 | 0.000% | 4 | 2 | -67.611% |