SPX270617P07150000
SPX Jun 17 2027 7150.00 Put
optionOPRA
EODOct 28, 2026
183.81USD-7.139%(-14.13)4Vol1,855OI
SPX270617P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 186.76 | 187.02 | 183.81 | 183.81 | -7.139% | 4 | 1,855 | 0.000% |
| 2026-10-26 | 197.94 | 197.94 | 197.94 | 197.94 | -7.720% | 15 | 1,855 | -7.139% |
| 2026-10-23 | 213.20 | 214.50 | 212.60 | 214.50 | +20.825% | 67 | 1,848 | -14.308% |
| 2026-10-21 | 187.30 | 187.30 | 177.53 | 177.53 | -5.569% | 5 | 1,811 | +3.537% |
| 2026-10-20 | 187.80 | 188.00 | 187.80 | 188.00 | +2.224% | 153 | 1,860 | -2.229% |
| 2026-10-19 | 183.91 | 183.91 | 183.91 | 183.91 | -0.212% | 3 | 1,860 | -0.054% |
| 2026-10-15 | 198.00 | 198.72 | 184.30 | 184.30 | +2.054% | 44 | 1,838 | -0.266% |
| 2026-10-14 | 180.10 | 180.59 | 180.10 | 180.59 | +5.819% | 2 | 1,838 | +1.783% |
| 2026-10-13 | 171.68 | 171.68 | 170.52 | 170.66 | -0.263% | 14 | 1,852 | +7.705% |
| 2026-10-12 | 170.99 | 171.42 | 170.90 | 171.11 | -1.264% | 252 | 1,816 | +7.422% |
| 2026-10-09 | 174.46 | 174.46 | 173.30 | 173.30 | -0.716% | 7 | 1,819 | +6.065% |
| 2026-10-07 | 174.55 | 174.55 | 174.55 | 174.55 | +1.850% | 10 | 1,879 | +5.305% |
| 2026-10-06 | 173.60 | 173.60 | 171.35 | 171.38 | -4.080% | 18 | 1,887 | +7.253% |
| 2026-10-05 | 178.73 | 178.73 | 178.67 | 178.67 | -10.148% | 2 | 1,887 | +2.877% |
| 2026-09-29 | 199.44 | 199.44 | 198.65 | 198.85 | +0.429% | 5 | 1,410 | -7.563% |
| 2026-09-28 | 198.00 | 198.00 | 198.00 | 198.00 | +5.882% | 58 | 1,352 | -7.167% |
| 2026-09-25 | 187.00 | 187.00 | 187.00 | 187.00 | -8.405% | 2 | 1,352 | -1.706% |
| 2026-09-24 | 203.58 | 204.16 | 203.58 | 204.16 | +4.537% | 20 | 1,352 | -9.968% |
| 2026-09-23 | 195.30 | 195.30 | 195.30 | 195.30 | +4.887% | 2 | 1,350 | -5.883% |
| 2026-09-22 | 186.36 | 187.44 | 186.03 | 186.20 | -0.348% | 188 | 1,268 | -1.284% |
| 2026-09-21 | 197.63 | 197.63 | 186.85 | 186.85 | -12.071% | 53 | 1,277 | -1.627% |
| 2026-09-18 | 212.30 | 212.50 | 212.30 | 212.50 | -8.916% | 8 | 1,276 | -13.501% |
| 2026-09-16 | 218.54 | 233.30 | 218.54 | 233.30 | +9.479% | 7 | 1,269 | -21.213% |
| 2026-09-11 | 212.51 | 213.15 | 212.30 | 213.10 | -8.815% | 43 | 1,249 | -13.745% |
| 2026-09-10 | 234.90 | 235.30 | 233.70 | 233.70 | +4.892% | 27 | 1,243 | -21.348% |
| 2026-09-09 | 224.65 | 224.65 | 221.38 | 222.80 | +6.318% | 12 | 1,231 | -17.500% |
| 2026-09-08 | 209.56 | 209.56 | 209.56 | 209.56 | +5.259% | 10 | 1,221 | -12.288% |
| 2026-09-04 | 199.06 | 199.09 | 199.06 | 199.09 | -8.114% | 4 | 1,223 | -7.675% |
| 2026-09-02 | 216.67 | 216.67 | 216.67 | 216.67 | -1.379% | 10 | 1,213 | -15.166% |
| 2026-08-28 | 214.50 | 222.40 | 212.80 | 219.70 | +0.137% | 45 | 1,174 | -16.336% |
| 2026-08-27 | 220.80 | 220.80 | 219.40 | 219.40 | -8.028% | 9 | 1,172 | -16.222% |
| 2026-08-25 | 238.49 | 238.55 | 238.49 | 238.55 | -4.618% | 2 | 1,343 | -22.947% |
| 2026-08-20 | 248.30 | 250.10 | 248.10 | 250.10 | +1.419% | 10 | 1,326 | -26.505% |
| 2026-08-18 | 246.71 | 246.76 | 246.60 | 246.60 | +2.409% | 5 | 1,121 | -25.462% |
| 2026-08-17 | 233.83 | 240.80 | 233.83 | 240.80 | +5.277% | 10 | 1,121 | -23.667% |
| 2026-08-13 | 228.83 | 228.83 | 228.73 | 228.73 | -3.204% | 2 | 1,121 | -19.639% |
| 2026-08-12 | 236.67 | 236.67 | 236.30 | 236.30 | -2.613% | 6 | 1,122 | -22.213% |
| 2026-08-06 | 241.64 | 242.64 | 241.52 | 242.64 | +0.622% | 4 | 1,122 | -24.246% |
| 2026-08-05 | 238.81 | 241.23 | 238.76 | 241.14 | -10.156% | 4 | 1,122 | -23.775% |
| 2026-08-03 | 268.76 | 268.85 | 268.40 | 268.40 | -18.863% | 3 | 1,122 | -31.516% |
| 2026-07-27 | 327.00 | 330.80 | 326.90 | 330.80 | +0.977% | 6 | 1,119 | -44.435% |
| 2026-07-24 | 319.30 | 330.00 | 319.30 | 327.60 | +3.704% | 22 | 1,137 | -43.892% |
| 2026-07-17 | 315.10 | 315.90 | 315.10 | 315.90 | +3.812% | 19 | 1,120 | -41.814% |
| 2026-07-16 | 298.30 | 304.30 | 292.80 | 304.30 | +2.355% | 12 | 1,122 | -39.596% |
| 2026-07-14 | 297.60 | 297.60 | 297.30 | 297.30 | +0.371% | 2 | 1,121 | -38.174% |
| 2026-07-13 | 296.20 | 296.20 | 296.20 | 296.20 | -0.837% | 2 | 1,121 | -37.944% |
| 2026-07-09 | 303.30 | 303.30 | 298.70 | 298.70 | -4.385% | 10 | 1,112 | -38.463% |
| 2026-07-08 | 312.60 | 313.10 | 312.40 | 312.40 | +0.904% | 18 | 1,104 | -41.162% |
| 2026-07-07 | 314.16 | 314.16 | 309.50 | 309.60 | +2.721% | 4 | 1,102 | -40.630% |
| 2026-07-06 | 304.60 | 304.95 | 301.40 | 301.40 | -8.722% | 757 | 378 | -39.015% |
| 2026-07-02 | 322.40 | 330.20 | 322.40 | 330.20 | +8.833% | 34 | 399 | -44.334% |
| 2026-07-01 | 303.40 | 303.40 | 303.40 | 303.40 | -1.828% | 2 | 397 | -39.417% |
| 2026-06-30 | 309.21 | 309.38 | 309.05 | 309.05 | -11.294% | 8 | 393 | -40.524% |
| 2026-06-26 | 347.90 | 348.40 | 345.70 | 348.40 | -4.238% | 8 | 394 | -47.242% |
| 2026-06-24 | 363.82 | 363.82 | 363.82 | 363.82 | +2.861% | 2 | 394 | -49.478% |
| 2026-06-23 | 351.70 | 353.80 | 350.60 | 353.70 | +8.149% | 15 | 406 | -48.032% |
| 2026-06-22 | 327.05 | 327.15 | 327.05 | 327.05 | +1.916% | 112 | 408 | -43.798% |
| 2026-06-18 | 330.27 | 330.28 | 320.80 | 320.90 | -0.218% | 43 | 381 | -42.720% |
| 2026-06-17 | 320.60 | 326.54 | 320.60 | 321.60 | -0.304% | 13 | 376 | -42.845% |
| 2026-06-16 | 322.58 | 322.58 | 322.58 | 322.58 | +2.280% | 2 | 376 | -43.019% |
| 2026-06-15 | 315.39 | 315.39 | 315.39 | 315.39 | -19.685% | 3 | 376 | -41.720% |
| 2026-06-11 | 392.69 | 392.69 | 392.69 | 392.69 | +8.851% | 1 | 375 | -53.192% |
| 2026-06-08 | 350.20 | 361.97 | 349.90 | 360.76 | -3.514% | 10 | 367 | -49.049% |
| 2026-06-05 | 337.10 | 374.00 | 337.00 | 373.90 | +16.643% | 6 | 368 | -50.840% |
| 2026-06-04 | 320.55 | 320.55 | 320.55 | 320.55 | +0.834% | 10 | 378 | -42.658% |
| 2026-06-02 | 317.90 | 317.90 | 317.90 | 317.90 | -1.058% | 4 | 378 | -42.180% |
| 2026-06-01 | 319.24 | 321.30 | 319.22 | 321.30 | -4.681% | 80 | 382 | -42.792% |
| 2026-05-28 | 338.38 | 338.38 | 337.08 | 337.08 | -0.713% | 4 | 384 | -45.470% |
| 2026-05-26 | 339.50 | 339.50 | 339.50 | 339.50 | -7.985% | 1 | 383 | -45.859% |
| 2026-05-20 | 368.96 | 368.96 | 368.96 | 368.96 | -3.791% | 10 | 373 | -50.182% |
| 2026-05-19 | 383.50 | 383.50 | 383.50 | 383.50 | +6.439% | 2 | 373 | -52.070% |
| 2026-05-14 | 365.20 | 365.20 | 360.30 | 360.30 | -5.567% | 4 | 225 | -48.984% |
| 2026-05-12 | 381.91 | 381.91 | 381.54 | 381.54 | -0.744% | 4 | 227 | -51.824% |
| 2026-05-08 | 385.38 | 385.41 | 384.40 | 384.40 | -1.512% | 9 | 222 | -52.183% |
| 2026-05-06 | 391.30 | 395.70 | 390.30 | 390.30 | -7.733% | 27 | 216 | -52.905% |
| 2026-05-04 | 423.01 | 423.01 | 423.01 | 423.01 | -0.102% | 1 | 217 | -56.547% |
| 2026-04-30 | 430.00 | 430.10 | 423.44 | 423.44 | -6.422% | 6 | 217 | -56.591% |
| 2026-04-29 | 452.70 | 452.80 | 452.50 | 452.50 | +1.036% | 4 | 213 | -59.379% |
| 2026-04-28 | 447.84 | 447.86 | 447.84 | 447.86 | +1.220% | 16 | 209 | -58.958% |
| 2026-04-27 | 446.01 | 446.01 | 442.43 | 442.46 | -1.082% | 13 | 201 | -58.457% |
| 2026-04-24 | 445.32 | 447.30 | 445.10 | 447.30 | -1.254% | 11 | 191 | -58.907% |
| 2026-04-23 | 456.60 | 456.60 | 452.70 | 452.98 | -5.472% | 20 | 183 | -59.422% |
| 2026-04-21 | 469.40 | 479.20 | 468.30 | 479.20 | +3.254% | 17 | 154 | -61.642% |
| 2026-04-20 | 464.90 | 464.90 | 464.10 | 464.10 | +2.022% | 8 | 154 | -60.394% |
| 2026-04-17 | 455.20 | 456.90 | 454.90 | 454.90 | -6.129% | 3 | 147 | -59.593% |
| 2026-04-15 | 496.60 | 496.60 | 484.60 | 484.60 | -3.677% | 6 | 145 | -62.070% |
| 2026-04-14 | 503.40 | 503.40 | 501.30 | 503.10 | -7.314% | 5 | 144 | -63.465% |
| 2026-04-13 | 557.40 | 557.40 | 542.80 | 542.80 | -7.363% | 17 | 144 | -66.137% |
| 2026-04-08 | 585.94 | 585.94 | 585.94 | 585.94 | -3.897% | 1 | 138 | -68.630% |
| 2026-03-05 | 603.80 | 609.70 | 603.60 | 609.70 | +8.856% | 7 | 137 | -69.852% |
| 2026-03-04 | 560.10 | 560.10 | 560.10 | 560.10 | +0.340% | 3 | 137 | -67.183% |
| 2026-02-24 | 558.10 | 558.20 | 558.10 | 558.20 | -4.483% | 6 | 137 | -67.071% |
| 2026-02-23 | 588.70 | 588.70 | 584.40 | 584.40 | +5.716% | 3 | 136 | -68.547% |
| 2026-02-20 | 552.80 | 552.80 | 552.80 | 552.80 | +7.887% | 3 | 136 | -66.749% |
| 2026-01-12 | 512.43 | 512.45 | 512.39 | 512.39 | -7.075% | 6 | 133 | -64.127% |
| 2025-12-31 | 551.40 | 551.40 | 551.40 | 551.40 | -4.056% | 2 | 133 | -66.665% |
| 2025-12-19 | 575.46 | 575.52 | 574.71 | 574.71 | +3.291% | 4 | 133 | -68.017% |
| 2025-12-11 | 556.40 | 556.40 | 556.40 | 556.40 | -6.235% | 1 | 133 | -66.964% |
| 2025-11-28 | 592.81 | 593.40 | 592.81 | 593.40 | -3.402% | 96 | 132 | -69.024% |
| 2025-09-23 | 614.30 | 614.30 | 614.30 | 614.30 | -0.273% | 2 | 60 | -70.078% |
| 2025-09-22 | 615.93 | 615.98 | 615.93 | 615.98 | -2.926% | 2 | 60 | -70.160% |
| 2025-09-15 | 633.38 | 634.55 | 633.06 | 634.55 | -3.358% | 64 | 59 | -71.033% |
| 2025-09-10 | 656.60 | 656.60 | 656.60 | 656.60 | -12.352% | 1 | 28 | -72.006% |
| 2025-08-06 | 749.40 | 749.40 | 749.13 | 749.13 | -2.278% | 2 | 27 | -75.464% |
| 2025-08-04 | 766.46 | 767.06 | 766.46 | 766.59 | -4.653% | 6 | 26 | -76.022% |
| 2025-08-01 | 804.00 | 804.00 | 804.00 | 804.00 | +10.391% | 1 | 26 | -77.138% |
| 2025-07-24 | 729.96 | 730.02 | 728.26 | 728.32 | -2.898% | 4 | 25 | -74.762% |
| 2025-07-23 | 749.86 | 750.06 | 749.86 | 750.06 | -4.512% | 2 | 24 | -75.494% |
| 2025-07-17 | 785.50 | 785.50 | 785.50 | 785.50 | -1.640% | 1 | 23 | -76.600% |
| 2025-07-16 | 798.60 | 798.60 | 798.60 | 798.60 | +1.506% | 1 | 23 | -76.983% |
| 2025-07-14 | 787.04 | 787.20 | 786.70 | 786.75 | -0.600% | 42 | 22 | -76.637% |
| 2025-07-11 | 791.50 | 791.50 | 791.50 | 791.50 | -2.609% | 1 | 2 | -76.777% |
| 2025-07-08 | 812.70 | 812.70 | 812.70 | 812.70 | 0.000% | 1 | 1 | -77.383% |