SPX270617P07175000
SPX Jun 17 2027 7175.00 Put
optionOPRA
EODOct 26, 2026
202.89USD-0.123%(-0.25)7Vol871OI
SPX270617P07175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 207.70 | 207.70 | 202.81 | 202.89 | -0.123% | 7 | 867 | 0.000% |
| 2026-10-22 | 202.91 | 203.14 | 202.91 | 203.14 | +12.170% | 2 | 867 | -0.123% |
| 2026-10-21 | 191.30 | 191.30 | 181.10 | 181.10 | -15.650% | 8 | 867 | +12.032% |
| 2026-10-16 | 214.70 | 214.70 | 214.70 | 214.70 | +12.715% | 10 | 878 | -5.501% |
| 2026-10-15 | 202.01 | 202.54 | 190.21 | 190.48 | -2.915% | 4 | 880 | +6.515% |
| 2026-10-14 | 183.00 | 196.20 | 182.80 | 196.20 | +10.064% | 11 | 876 | +3.410% |
| 2026-10-09 | 178.41 | 178.41 | 178.26 | 178.26 | -2.548% | 2 | 877 | +13.817% |
| 2026-10-08 | 184.17 | 184.17 | 182.92 | 182.92 | -0.706% | 2 | 877 | +10.917% |
| 2026-10-07 | 184.66 | 184.66 | 184.22 | 184.22 | +5.094% | 101 | 879 | +10.135% |
| 2026-10-06 | 173.75 | 175.29 | 173.59 | 175.29 | -5.203% | 32 | 881 | +15.745% |
| 2026-10-05 | 184.91 | 184.91 | 184.91 | 184.91 | -6.280% | 10 | 906 | +9.724% |
| 2026-10-02 | 197.20 | 197.30 | 196.30 | 197.30 | -4.037% | 60 | 882 | +2.833% |
| 2026-10-01 | 215.30 | 215.30 | 204.60 | 205.60 | +3.213% | 28 | 856 | -1.318% |
| 2026-09-30 | 197.32 | 199.20 | 197.31 | 199.20 | -4.157% | 3 | 856 | +1.852% |
| 2026-09-24 | 207.97 | 207.97 | 207.84 | 207.84 | +9.829% | 2 | 855 | -2.382% |
| 2026-09-22 | 189.24 | 189.24 | 189.24 | 189.24 | -2.014% | 10 | 865 | +7.213% |
| 2026-09-21 | 193.13 | 193.13 | 193.13 | 193.13 | -11.311% | 10 | 865 | +5.054% |
| 2026-09-18 | 217.86 | 217.86 | 217.76 | 217.76 | -6.769% | 48 | 816 | -6.829% |
| 2026-09-16 | 233.57 | 233.57 | 233.57 | 233.57 | -2.598% | 1 | 816 | -13.135% |
| 2026-09-10 | 239.50 | 239.80 | 239.50 | 239.80 | +6.181% | 4 | 775 | -15.392% |
| 2026-09-09 | 227.50 | 227.50 | 225.84 | 225.84 | +4.055% | 110 | 724 | -10.162% |
| 2026-09-08 | 213.85 | 218.48 | 213.85 | 217.04 | +6.450% | 22 | 704 | -6.520% |
| 2026-09-04 | 204.32 | 204.32 | 203.89 | 203.89 | -0.976% | 2 | 704 | -0.490% |
| 2026-09-03 | 207.80 | 207.80 | 205.90 | 205.90 | -7.110% | 2 | 704 | -1.462% |
| 2026-09-02 | 221.78 | 221.78 | 221.66 | 221.66 | -5.274% | 30 | 674 | -8.468% |
| 2026-09-01 | 234.00 | 234.00 | 234.00 | 234.00 | +4.000% | 2 | 672 | -13.295% |
| 2026-08-27 | 228.70 | 228.70 | 225.00 | 225.00 | -11.765% | 4 | 673 | -9.827% |
| 2026-08-20 | 253.20 | 255.10 | 253.20 | 255.00 | +6.959% | 12 | 678 | -20.435% |
| 2026-08-13 | 234.61 | 238.45 | 234.61 | 238.41 | -2.066% | 4 | 678 | -14.899% |
| 2026-08-11 | 243.10 | 243.44 | 243.10 | 243.44 | -1.847% | 2 | 678 | -16.657% |
| 2026-08-06 | 245.26 | 248.02 | 245.20 | 248.02 | +0.170% | 6 | 678 | -18.196% |
| 2026-08-05 | 244.69 | 247.60 | 242.79 | 247.60 | -9.238% | 103 | 682 | -18.057% |
| 2026-08-03 | 275.56 | 275.67 | 272.80 | 272.80 | -13.984% | 3 | 451 | -25.627% |
| 2026-07-29 | 312.75 | 317.15 | 312.02 | 317.15 | +0.247% | 4 | 451 | -36.027% |
| 2026-07-28 | 320.30 | 322.10 | 316.10 | 316.37 | -3.575% | 18 | 454 | -35.869% |
| 2026-07-27 | 328.10 | 328.10 | 328.10 | 328.10 | -2.438% | 1 | 454 | -38.162% |
| 2026-07-24 | 319.67 | 336.30 | 319.67 | 336.30 | -1.074% | 17 | 459 | -39.670% |
| 2026-07-23 | 334.86 | 341.08 | 334.76 | 339.95 | +11.745% | 4 | 461 | -40.318% |
| 2026-07-22 | 304.15 | 304.22 | 304.15 | 304.22 | -7.784% | 2 | 461 | -33.308% |
| 2026-07-17 | 320.70 | 329.90 | 320.70 | 329.90 | +9.492% | 39 | 440 | -38.500% |
| 2026-07-16 | 302.60 | 302.60 | 301.20 | 301.30 | -1.083% | 8 | 441 | -32.662% |
| 2026-07-15 | 304.60 | 304.60 | 304.60 | 304.60 | +0.099% | 1 | 442 | -33.391% |
| 2026-07-14 | 303.30 | 304.30 | 302.80 | 304.30 | +3.223% | 4 | 440 | -33.326% |
| 2026-07-10 | 297.46 | 297.59 | 294.80 | 294.80 | -2.931% | 113 | 363 | -31.177% |
| 2026-07-09 | 305.70 | 305.70 | 303.70 | 303.70 | -4.677% | 12 | 354 | -33.194% |
| 2026-07-08 | 322.33 | 336.60 | 318.50 | 318.60 | +4.186% | 23 | 356 | -36.318% |
| 2026-07-06 | 305.80 | 305.80 | 305.80 | 305.80 | -9.123% | 1 | 355 | -33.653% |
| 2026-07-02 | 321.35 | 336.50 | 321.09 | 336.50 | +8.657% | 25 | 357 | -39.706% |
| 2026-07-01 | 309.69 | 309.69 | 309.69 | 309.69 | -7.187% | 9 | 348 | -34.486% |
| 2026-06-29 | 343.50 | 343.50 | 333.67 | 333.67 | -6.215% | 2 | 348 | -39.194% |
| 2026-06-25 | 354.08 | 355.78 | 354.08 | 355.78 | -1.555% | 24 | 360 | -42.973% |
| 2026-06-23 | 358.60 | 361.40 | 357.90 | 361.40 | +7.668% | 12 | 366 | -43.860% |
| 2026-06-22 | 322.20 | 335.66 | 320.28 | 335.66 | +2.932% | 35 | 342 | -39.555% |
| 2026-06-18 | 328.74 | 331.60 | 325.26 | 326.10 | +0.717% | 38 | 303 | -37.783% |
| 2026-06-17 | 326.73 | 326.73 | 323.78 | 323.78 | -0.406% | 40 | 243 | -37.337% |
| 2026-06-16 | 326.50 | 326.50 | 323.00 | 325.10 | -10.515% | 73 | 177 | -37.592% |
| 2026-06-12 | 363.30 | 363.30 | 363.30 | 363.30 | -3.532% | 1 | 176 | -44.154% |
| 2026-06-09 | 407.03 | 407.03 | 376.60 | 376.60 | +7.714% | 5 | 176 | -46.126% |
| 2026-06-08 | 350.38 | 350.38 | 349.63 | 349.63 | -8.137% | 2 | 176 | -41.970% |
| 2026-06-05 | 357.00 | 380.60 | 357.00 | 380.60 | +16.285% | 3 | 177 | -46.692% |
| 2026-06-04 | 326.35 | 327.30 | 326.35 | 327.30 | +0.239% | 12 | 184 | -38.011% |
| 2026-06-01 | 326.06 | 326.52 | 325.76 | 326.52 | +1.174% | 64 | 171 | -37.863% |
| 2026-05-29 | 322.73 | 322.73 | 322.73 | 322.73 | -12.337% | 1 | 170 | -37.133% |
| 2026-05-20 | 368.15 | 368.15 | 368.15 | 368.15 | +0.341% | 3 | 170 | -44.889% |
| 2026-05-14 | 365.70 | 366.90 | 365.70 | 366.90 | -4.800% | 2 | 172 | -44.702% |
| 2026-05-11 | 383.80 | 387.10 | 382.40 | 385.40 | -1.508% | 26 | 159 | -47.356% |
| 2026-05-08 | 391.60 | 391.60 | 391.30 | 391.30 | -2.168% | 2 | 157 | -48.150% |
| 2026-05-06 | 400.40 | 401.00 | 399.39 | 399.97 | -5.315% | 6 | 154 | -49.274% |
| 2026-05-04 | 422.49 | 422.49 | 422.42 | 422.42 | -3.314% | 2 | 154 | -51.970% |
| 2026-04-30 | 437.70 | 437.70 | 436.90 | 436.90 | -4.104% | 5 | 154 | -53.561% |
| 2026-04-28 | 455.59 | 455.60 | 455.59 | 455.60 | +1.229% | 8 | 149 | -55.468% |
| 2026-04-27 | 450.05 | 450.07 | 450.05 | 450.07 | -2.487% | 10 | 149 | -54.920% |
| 2026-04-23 | 460.90 | 461.69 | 455.93 | 461.55 | -0.656% | 13 | 145 | -56.042% |
| 2026-04-22 | 460.80 | 464.60 | 460.80 | 464.60 | -5.048% | 2 | 139 | -56.330% |
| 2026-04-21 | 475.00 | 489.60 | 475.00 | 489.30 | +4.596% | 29 | 128 | -58.535% |
| 2026-04-20 | 471.10 | 473.30 | 467.80 | 467.80 | -4.667% | 10 | 128 | -56.629% |
| 2026-04-16 | 490.70 | 490.70 | 490.70 | 490.70 | -0.608% | 1 | 118 | -58.653% |
| 2026-04-15 | 504.00 | 512.70 | 493.70 | 493.70 | -3.234% | 9 | 118 | -58.904% |
| 2026-04-14 | 510.20 | 510.20 | 510.20 | 510.20 | -18.390% | 1 | 114 | -60.233% |
| 2026-03-11 | 625.17 | 625.17 | 625.17 | 625.17 | +10.885% | 3 | 113 | -67.546% |
| 2026-02-24 | 563.80 | 563.80 | 563.80 | 563.80 | -5.498% | 5 | 110 | -64.014% |
| 2026-02-23 | 596.60 | 596.60 | 596.60 | 596.60 | +13.400% | 1 | 105 | -65.992% |
| 2026-01-12 | 535.03 | 535.03 | 526.10 | 526.10 | -6.188% | 10 | 104 | -61.435% |
| 2025-12-31 | 560.80 | 560.80 | 560.80 | 560.80 | -4.885% | 4 | 99 | -63.821% |
| 2025-10-31 | 589.60 | 589.60 | 589.60 | 589.60 | 0.000% | 2 | 2 | -65.589% |