SPX270617P07225000
SPX Jun 17 2027 7225.00 Put
optionOPRA
EODOct 28, 2026
198.57USD-5.371%(-11.27)2Vol1,109OI
SPX270617P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 198.59 | 198.59 | 198.57 | 198.57 | -5.371% | 2 | 1,109 | 0.000% |
| 2026-10-26 | 216.09 | 216.09 | 209.84 | 209.84 | -7.965% | 8 | 1,110 | -5.371% |
| 2026-10-23 | 230.36 | 230.36 | 227.88 | 228.00 | +19.962% | 6 | 1,111 | -12.908% |
| 2026-10-21 | 190.00 | 190.50 | 189.50 | 190.06 | -15.847% | 42 | 1,075 | +4.478% |
| 2026-10-16 | 225.85 | 225.85 | 225.85 | 225.85 | +17.569% | 10 | 1,015 | -12.079% |
| 2026-10-15 | 199.00 | 199.00 | 192.10 | 192.10 | +0.104% | 5 | 1,013 | +3.368% |
| 2026-10-14 | 190.45 | 191.90 | 190.45 | 191.90 | +1.879% | 6 | 1,013 | +3.476% |
| 2026-10-09 | 188.40 | 188.40 | 188.36 | 188.36 | +3.353% | 6 | 737 | +5.420% |
| 2026-10-06 | 181.96 | 182.33 | 181.51 | 182.25 | -5.325% | 13 | 737 | +8.955% |
| 2026-10-05 | 197.69 | 197.69 | 191.00 | 192.50 | -14.139% | 4 | 739 | +3.153% |
| 2026-10-01 | 223.86 | 224.27 | 223.86 | 224.20 | +9.687% | 3 | 739 | -11.432% |
| 2026-09-30 | 205.02 | 205.92 | 204.40 | 204.40 | -4.150% | 5 | 738 | -2.852% |
| 2026-09-29 | 207.61 | 213.25 | 207.61 | 213.25 | +5.554% | 4 | 740 | -6.884% |
| 2026-09-28 | 202.03 | 202.03 | 202.03 | 202.03 | +0.970% | 2 | 738 | -1.713% |
| 2026-09-25 | 207.52 | 207.52 | 200.09 | 200.09 | -4.355% | 30 | 733 | -0.760% |
| 2026-09-23 | 207.30 | 210.00 | 203.60 | 209.20 | +4.105% | 9 | 730 | -5.081% |
| 2026-09-21 | 201.33 | 201.33 | 200.95 | 200.95 | -11.697% | 10 | 730 | -1.184% |
| 2026-09-17 | 228.05 | 228.05 | 227.57 | 227.57 | -6.760% | 71 | 661 | -12.743% |
| 2026-09-16 | 244.07 | 244.07 | 244.07 | 244.07 | +0.193% | 1 | 661 | -18.642% |
| 2026-09-15 | 244.94 | 245.01 | 242.95 | 243.60 | +5.368% | 14 | 665 | -18.485% |
| 2026-09-14 | 231.26 | 231.26 | 231.19 | 231.19 | +2.017% | 2 | 663 | -14.110% |
| 2026-09-11 | 226.85 | 226.85 | 226.62 | 226.62 | -9.533% | 2 | 662 | -12.378% |
| 2026-09-10 | 246.70 | 250.80 | 246.10 | 250.50 | +10.207% | 19 | 648 | -20.731% |
| 2026-09-08 | 227.30 | 227.30 | 227.30 | 227.30 | +4.892% | 1 | 647 | -12.640% |
| 2026-09-04 | 215.36 | 218.17 | 212.66 | 216.70 | +2.097% | 26 | 625 | -8.366% |
| 2026-09-03 | 218.70 | 218.70 | 211.70 | 212.25 | -8.367% | 49 | 582 | -6.445% |
| 2026-09-02 | 233.22 | 233.51 | 231.63 | 231.63 | -2.623% | 4 | 581 | -14.273% |
| 2026-08-31 | 237.87 | 237.87 | 237.87 | 237.87 | +1.610% | 2 | 581 | -16.522% |
| 2026-08-28 | 234.10 | 234.10 | 234.10 | 234.10 | -0.383% | 3 | 579 | -15.177% |
| 2026-08-27 | 236.11 | 236.11 | 235.00 | 235.00 | -6.270% | 4 | 581 | -15.502% |
| 2026-08-26 | 250.92 | 250.92 | 250.72 | 250.72 | -1.817% | 2 | 581 | -20.800% |
| 2026-08-24 | 255.49 | 255.49 | 255.36 | 255.36 | -1.042% | 2 | 580 | -22.239% |
| 2026-08-21 | 258.15 | 258.15 | 258.05 | 258.05 | -2.180% | 2 | 580 | -23.050% |
| 2026-08-20 | 264.20 | 264.20 | 263.80 | 263.80 | +0.918% | 14 | 589 | -24.727% |
| 2026-08-18 | 261.40 | 261.40 | 261.40 | 261.40 | +2.229% | 2 | 589 | -24.036% |
| 2026-08-17 | 249.08 | 255.70 | 249.08 | 255.70 | +3.267% | 6 | 590 | -22.343% |
| 2026-08-13 | 244.08 | 247.61 | 244.08 | 247.61 | -2.018% | 4 | 589 | -19.805% |
| 2026-08-12 | 252.69 | 252.71 | 252.69 | 252.71 | -0.036% | 2 | 589 | -21.424% |
| 2026-08-10 | 251.80 | 252.80 | 251.80 | 252.80 | -0.437% | 2 | 589 | -21.452% |
| 2026-08-05 | 253.51 | 254.92 | 253.16 | 253.91 | -1.509% | 152 | 517 | -21.795% |
| 2026-08-04 | 260.70 | 260.70 | 257.20 | 257.80 | -8.872% | 46 | 515 | -22.975% |
| 2026-08-03 | 286.01 | 286.49 | 282.90 | 282.90 | -13.776% | 176 | 452 | -29.809% |
| 2026-07-28 | 328.40 | 329.20 | 328.10 | 328.10 | -4.064% | 14 | 460 | -39.479% |
| 2026-07-27 | 346.40 | 346.40 | 339.60 | 342.00 | +1.064% | 15 | 457 | -41.939% |
| 2026-07-24 | 338.30 | 338.40 | 338.30 | 338.40 | -4.337% | 3 | 455 | -41.321% |
| 2026-07-23 | 353.61 | 353.80 | 350.60 | 353.74 | +11.284% | 6 | 458 | -43.866% |
| 2026-07-21 | 317.91 | 317.91 | 317.87 | 317.87 | -6.536% | 2 | 458 | -37.531% |
| 2026-07-20 | 340.50 | 340.50 | 340.10 | 340.10 | +2.010% | 11 | 451 | -41.614% |
| 2026-07-17 | 333.40 | 333.40 | 333.40 | 333.40 | +6.450% | 10 | 441 | -40.441% |
| 2026-07-16 | 313.20 | 313.20 | 313.20 | 313.20 | +2.086% | 1 | 441 | -36.600% |
| 2026-07-10 | 311.80 | 314.27 | 306.80 | 306.80 | -3.218% | 849 | 148 | -35.277% |
| 2026-07-09 | 321.10 | 321.10 | 316.00 | 317.00 | -4.114% | 20 | 140 | -37.360% |
| 2026-07-08 | 336.71 | 336.71 | 330.60 | 330.60 | -0.449% | 4 | 137 | -39.936% |
| 2026-07-07 | 332.14 | 332.14 | 332.09 | 332.09 | -4.927% | 4 | 137 | -40.206% |
| 2026-07-02 | 341.10 | 349.30 | 341.10 | 349.30 | -0.992% | 14 | 139 | -43.152% |
| 2026-06-29 | 352.80 | 352.80 | 352.80 | 352.80 | -5.517% | 1 | 138 | -43.716% |
| 2026-06-23 | 366.86 | 373.40 | 366.86 | 373.40 | -0.850% | 7 | 139 | -46.821% |
| 2026-06-12 | 376.60 | 376.60 | 376.60 | 376.60 | -10.699% | 2 | 137 | -47.273% |
| 2026-06-11 | 421.33 | 421.72 | 421.33 | 421.72 | +12.100% | 10 | 131 | -52.914% |
| 2026-06-08 | 363.36 | 376.20 | 363.03 | 376.20 | +8.010% | 11 | 129 | -47.217% |
| 2026-06-05 | 347.80 | 348.30 | 347.80 | 348.30 | +2.916% | 3 | 126 | -42.989% |
| 2026-06-01 | 338.25 | 338.43 | 338.25 | 338.43 | -1.139% | 8 | 126 | -41.326% |
| 2026-05-28 | 342.44 | 342.44 | 342.33 | 342.33 | -4.270% | 2 | 126 | -41.995% |
| 2026-05-27 | 358.90 | 358.90 | 357.60 | 357.60 | -0.056% | 2 | 125 | -44.471% |
| 2026-05-26 | 357.80 | 357.80 | 357.80 | 357.80 | -11.083% | 1 | 124 | -44.503% |
| 2026-05-19 | 404.49 | 404.54 | 402.40 | 402.40 | +6.174% | 43 | 120 | -50.654% |
| 2026-05-14 | 378.80 | 379.00 | 378.80 | 379.00 | -5.036% | 3 | 123 | -47.607% |
| 2026-05-11 | 398.26 | 400.60 | 395.70 | 399.10 | -1.171% | 48 | 81 | -50.246% |
| 2026-05-08 | 404.17 | 404.17 | 403.83 | 403.83 | -2.433% | 50 | 56 | -50.828% |
| 2026-05-06 | 412.77 | 415.10 | 412.44 | 413.90 | -5.269% | 6 | 52 | -52.025% |
| 2026-05-05 | 436.92 | 436.92 | 436.92 | 436.92 | -4.022% | 6 | 46 | -54.552% |
| 2026-05-04 | 451.73 | 455.27 | 451.65 | 455.23 | +0.337% | 28 | 32 | -56.380% |
| 2026-04-30 | 453.70 | 453.70 | 453.70 | 453.70 | -4.727% | 1 | 32 | -56.233% |
| 2026-04-28 | 475.67 | 476.46 | 475.66 | 476.21 | +2.312% | 12 | 32 | -58.302% |
| 2026-04-27 | 465.47 | 465.47 | 465.43 | 465.45 | -2.421% | 10 | 26 | -57.338% |
| 2026-04-23 | 477.00 | 477.00 | 477.00 | 477.00 | +0.147% | 7 | 21 | -58.371% |
| 2026-04-22 | 477.40 | 477.40 | 476.30 | 476.30 | -1.672% | 3 | 18 | -58.310% |
| 2026-04-20 | 492.30 | 492.30 | 484.40 | 484.40 | -4.758% | 3 | 15 | -59.007% |
| 2026-04-16 | 508.60 | 508.60 | 508.60 | 508.60 | -0.255% | 1 | 12 | -60.958% |
| 2026-04-15 | 509.90 | 509.90 | 509.90 | 509.90 | -3.829% | 4 | 11 | -61.057% |
| 2026-04-14 | 529.20 | 531.50 | 529.20 | 530.20 | -28.299% | 6 | 9 | -62.548% |
| 2026-04-02 | 742.71 | 742.71 | 739.46 | 739.46 | +11.566% | 4 | 4 | -73.147% |
| 2026-03-17 | 662.80 | 662.80 | 662.80 | 662.80 | +13.067% | 1 | 4 | -70.041% |
| 2026-03-02 | 585.70 | 586.20 | 585.70 | 586.20 | -0.017% | 2 | 3 | -66.126% |
| 2026-02-24 | 586.30 | 586.30 | 586.30 | 586.30 | 0.000% | 1 | 1 | -66.132% |