SPX270617P07250000
SPX Jun 17 2027 7250.00 Put
optionOPRA
EODOct 26, 2026
212.38USD-9.433%(-22.12)6Vol2,094OI
SPX270617P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 212.44 | 212.44 | 212.38 | 212.38 | -9.433% | 6 | 1,620 | 0.000% |
| 2026-10-23 | 234.50 | 234.50 | 234.50 | 234.50 | +4.627% | 1 | 1,619 | -9.433% |
| 2026-10-22 | 225.55 | 225.55 | 224.12 | 224.13 | +15.157% | 16 | 1,621 | -5.242% |
| 2026-10-21 | 205.00 | 205.00 | 194.57 | 194.63 | -5.930% | 319 | 1,934 | +9.120% |
| 2026-10-19 | 206.90 | 206.90 | 206.90 | 206.90 | -10.278% | 1 | 1,932 | +2.649% |
| 2026-10-16 | 219.80 | 231.00 | 215.60 | 230.60 | +13.095% | 147 | 1,862 | -7.901% |
| 2026-10-15 | 203.90 | 203.90 | 203.90 | 203.90 | -0.585% | 154 | 1,733 | +4.159% |
| 2026-10-14 | 195.90 | 205.10 | 195.90 | 205.10 | +9.241% | 315 | 1,472 | +3.549% |
| 2026-10-13 | 188.20 | 188.20 | 187.75 | 187.75 | -1.810% | 11 | 1,472 | +13.119% |
| 2026-10-07 | 191.39 | 191.39 | 191.21 | 191.21 | +2.361% | 32 | 1,442 | +11.072% |
| 2026-10-06 | 186.51 | 186.80 | 186.51 | 186.80 | -5.418% | 177 | 1,442 | +13.694% |
| 2026-10-05 | 205.74 | 205.74 | 197.50 | 197.50 | -5.185% | 137 | 1,326 | +7.534% |
| 2026-10-02 | 207.29 | 211.30 | 207.29 | 208.30 | -8.319% | 95 | 1,275 | +1.959% |
| 2026-10-01 | 228.40 | 234.00 | 227.20 | 227.20 | +5.185% | 9 | 1,272 | -6.523% |
| 2026-09-29 | 214.70 | 216.00 | 213.40 | 216.00 | +2.603% | 10 | 1,265 | -1.676% |
| 2026-09-28 | 206.14 | 210.52 | 206.14 | 210.52 | +3.750% | 10 | 1,263 | +0.884% |
| 2026-09-25 | 205.53 | 205.53 | 202.91 | 202.91 | -4.916% | 21 | 1,262 | +4.667% |
| 2026-09-24 | 213.40 | 213.40 | 213.40 | 213.40 | -0.047% | 1 | 1,261 | -0.478% |
| 2026-09-23 | 210.80 | 214.20 | 210.80 | 213.50 | +5.328% | 3 | 1,260 | -0.525% |
| 2026-09-22 | 201.75 | 202.70 | 199.97 | 202.70 | -0.725% | 9 | 1,255 | +4.776% |
| 2026-09-21 | 208.48 | 208.48 | 204.08 | 204.18 | -9.414% | 40 | 1,225 | +4.016% |
| 2026-09-18 | 230.92 | 230.92 | 225.40 | 225.40 | -2.213% | 3 | 1,224 | -5.776% |
| 2026-09-17 | 235.94 | 235.94 | 230.50 | 230.50 | -4.238% | 3 | 1,222 | -7.861% |
| 2026-09-14 | 240.70 | 240.70 | 240.70 | 240.70 | -5.083% | 1 | 1,221 | -11.766% |
| 2026-09-10 | 253.66 | 253.66 | 253.59 | 253.59 | +4.144% | 2 | 1,221 | -16.251% |
| 2026-09-09 | 240.60 | 243.50 | 240.20 | 243.50 | +11.949% | 41 | 1,198 | -12.780% |
| 2026-09-04 | 217.51 | 217.51 | 217.51 | 217.51 | -1.132% | 10 | 1,188 | -2.359% |
| 2026-09-03 | 222.10 | 222.10 | 220.00 | 220.00 | -12.141% | 2 | 1,187 | -3.464% |
| 2026-09-01 | 247.90 | 250.40 | 247.90 | 250.40 | +3.557% | 215 | 1,041 | -15.184% |
| 2026-08-31 | 241.84 | 241.84 | 241.80 | 241.80 | +1.087% | 4 | 1,039 | -12.167% |
| 2026-08-28 | 237.35 | 239.20 | 231.18 | 239.20 | -0.042% | 54 | 1,031 | -11.212% |
| 2026-08-27 | 240.70 | 240.70 | 239.30 | 239.30 | -7.791% | 2 | 1,031 | -11.249% |
| 2026-08-26 | 259.52 | 259.52 | 259.52 | 259.52 | -1.645% | 2 | 1,031 | -18.164% |
| 2026-08-21 | 263.55 | 263.86 | 263.55 | 263.86 | -2.671% | 2 | 1,031 | -19.510% |
| 2026-08-20 | 267.38 | 271.30 | 267.38 | 271.10 | +5.241% | 13 | 1,036 | -21.660% |
| 2026-08-17 | 253.35 | 257.60 | 253.28 | 257.60 | +0.782% | 9 | 1,035 | -17.554% |
| 2026-08-12 | 255.57 | 255.60 | 255.57 | 255.60 | -0.776% | 2 | 1,034 | -16.909% |
| 2026-08-10 | 256.40 | 258.00 | 256.40 | 257.60 | -1.094% | 3 | 1,035 | -17.554% |
| 2026-08-06 | 259.26 | 262.08 | 259.26 | 260.45 | -0.272% | 8 | 1,036 | -18.457% |
| 2026-08-05 | 258.08 | 261.22 | 258.02 | 261.16 | -5.514% | 4 | 1,036 | -18.678% |
| 2026-08-04 | 278.84 | 278.85 | 276.40 | 276.40 | -4.396% | 202 | 875 | -23.162% |
| 2026-08-03 | 288.99 | 289.11 | 288.99 | 289.11 | -11.763% | 8 | 875 | -26.540% |
| 2026-07-31 | 343.76 | 343.76 | 327.65 | 327.65 | -2.077% | 4 | 875 | -35.181% |
| 2026-07-28 | 335.53 | 335.53 | 333.60 | 334.60 | -2.648% | 27 | 879 | -36.527% |
| 2026-07-27 | 343.70 | 343.70 | 343.70 | 343.70 | -5.431% | 15 | 870 | -38.208% |
| 2026-07-23 | 363.56 | 363.56 | 363.44 | 363.44 | +11.259% | 4 | 870 | -41.564% |
| 2026-07-22 | 326.69 | 326.69 | 326.66 | 326.66 | +0.722% | 2 | 870 | -34.984% |
| 2026-07-21 | 324.60 | 324.60 | 324.20 | 324.32 | -6.482% | 16 | 867 | -34.515% |
| 2026-07-20 | 339.35 | 347.00 | 339.35 | 346.80 | -0.086% | 7 | 865 | -38.760% |
| 2026-07-17 | 342.10 | 349.80 | 342.10 | 347.10 | +10.051% | 15 | 856 | -38.813% |
| 2026-07-16 | 320.38 | 323.70 | 315.40 | 315.40 | +0.863% | 14 | 850 | -32.663% |
| 2026-07-10 | 315.82 | 315.82 | 312.70 | 312.70 | -3.219% | 6 | 850 | -32.082% |
| 2026-07-09 | 328.60 | 328.60 | 322.20 | 323.10 | -4.238% | 28 | 838 | -34.268% |
| 2026-07-08 | 338.10 | 338.10 | 337.20 | 337.40 | +1.565% | 7 | 838 | -37.054% |
| 2026-07-07 | 332.20 | 332.20 | 332.20 | 332.20 | -6.738% | 2 | 838 | -36.069% |
| 2026-07-02 | 347.50 | 356.20 | 347.50 | 356.20 | +8.863% | 22 | 849 | -40.376% |
| 2026-07-01 | 327.20 | 327.20 | 327.20 | 327.20 | -6.429% | 2 | 847 | -35.092% |
| 2026-06-30 | 349.21 | 349.68 | 349.21 | 349.68 | -0.741% | 2 | 848 | -39.264% |
| 2026-06-29 | 364.40 | 364.40 | 352.29 | 352.29 | -7.263% | 38 | 821 | -39.714% |
| 2026-06-26 | 381.68 | 381.98 | 379.88 | 379.88 | -0.477% | 62 | 830 | -44.093% |
| 2026-06-23 | 377.60 | 381.70 | 377.20 | 381.70 | +7.715% | 273 | 739 | -44.359% |
| 2026-06-22 | 353.61 | 354.36 | 353.19 | 354.36 | +3.252% | 5 | 739 | -40.067% |
| 2026-06-18 | 347.88 | 347.88 | 343.20 | 343.20 | -3.568% | 3 | 737 | -38.118% |
| 2026-06-17 | 346.24 | 358.40 | 346.24 | 355.90 | +2.677% | 7 | 730 | -40.326% |
| 2026-06-16 | 346.62 | 346.62 | 346.62 | 346.62 | +0.826% | 2 | 728 | -38.728% |
| 2026-06-15 | 343.78 | 343.78 | 343.78 | 343.78 | -12.689% | 1 | 728 | -38.222% |
| 2026-06-11 | 427.70 | 431.41 | 393.74 | 393.74 | +2.244% | 14 | 725 | -46.061% |
| 2026-06-08 | 385.10 | 385.10 | 385.10 | 385.10 | -3.338% | 5 | 720 | -44.851% |
| 2026-06-05 | 360.80 | 398.40 | 360.80 | 398.40 | +15.747% | 11 | 718 | -46.692% |
| 2026-06-04 | 345.60 | 345.70 | 344.20 | 344.20 | -2.788% | 55 | 663 | -38.298% |
| 2026-05-28 | 355.05 | 355.05 | 354.07 | 354.07 | -1.784% | 37 | 588 | -40.018% |
| 2026-05-27 | 365.00 | 366.20 | 360.50 | 360.50 | -1.016% | 3 | 585 | -41.087% |
| 2026-05-26 | 359.94 | 364.20 | 359.94 | 364.20 | -1.054% | 3 | 584 | -41.686% |
| 2026-05-22 | 368.08 | 368.08 | 368.08 | 368.08 | -6.396% | 250 | 606 | -42.301% |
| 2026-05-21 | 397.33 | 397.38 | 393.23 | 393.23 | -4.886% | 4 | 607 | -45.991% |
| 2026-05-19 | 413.39 | 413.43 | 413.39 | 413.43 | +8.064% | 4 | 609 | -48.630% |
| 2026-05-14 | 385.10 | 386.20 | 382.32 | 382.58 | -5.536% | 106 | 558 | -44.487% |
| 2026-05-13 | 405.00 | 405.00 | 405.00 | 405.00 | -2.668% | 2 | 558 | -47.560% |
| 2026-05-12 | 421.41 | 421.41 | 416.10 | 416.10 | +2.513% | 4 | 558 | -48.959% |
| 2026-05-11 | 404.10 | 407.60 | 402.50 | 405.90 | -0.319% | 29 | 544 | -47.677% |
| 2026-05-08 | 407.20 | 407.20 | 407.20 | 407.20 | -3.617% | 1 | 544 | -47.844% |
| 2026-05-07 | 422.30 | 422.48 | 422.30 | 422.48 | -0.523% | 2 | 544 | -49.730% |
| 2026-05-06 | 421.60 | 424.70 | 420.90 | 424.70 | -4.437% | 4 | 544 | -49.993% |
| 2026-05-05 | 444.42 | 444.42 | 444.42 | 444.42 | -4.168% | 6 | 538 | -52.212% |
| 2026-05-04 | 459.00 | 463.75 | 459.00 | 463.75 | +5.667% | 51 | 508 | -54.204% |
| 2026-05-01 | 438.88 | 438.88 | 438.88 | 438.88 | -3.224% | 1 | 508 | -51.609% |
| 2026-04-30 | 453.50 | 453.50 | 453.50 | 453.50 | -6.315% | 1 | 508 | -53.169% |
| 2026-04-29 | 484.23 | 484.23 | 484.07 | 484.07 | -0.128% | 2 | 507 | -56.126% |
| 2026-04-28 | 488.78 | 488.78 | 484.49 | 484.69 | +2.305% | 16 | 507 | -56.182% |
| 2026-04-27 | 472.72 | 473.77 | 472.64 | 473.77 | -2.910% | 92 | 507 | -55.172% |
| 2026-04-22 | 485.10 | 488.90 | 485.10 | 487.97 | -4.768% | 5 | 507 | -56.477% |
| 2026-04-21 | 512.40 | 512.40 | 512.40 | 512.40 | +2.624% | 1 | 507 | -58.552% |
| 2026-04-20 | 491.69 | 500.80 | 491.69 | 499.30 | -4.393% | 7 | 507 | -57.464% |
| 2026-04-16 | 521.98 | 522.24 | 521.98 | 522.24 | -3.275% | 2 | 500 | -59.333% |
| 2026-04-14 | 550.09 | 550.09 | 538.40 | 539.92 | -10.058% | 8 | 250 | -60.665% |
| 2026-04-10 | 597.10 | 600.30 | 597.10 | 600.30 | -1.535% | 16 | 248 | -64.621% |
| 2026-04-09 | 608.66 | 609.66 | 608.66 | 609.66 | -3.571% | 4 | 233 | -65.164% |
| 2026-04-08 | 626.49 | 634.25 | 622.90 | 632.24 | -28.092% | 132 | 233 | -66.408% |
| 2026-03-30 | 879.23 | 879.23 | 879.23 | 879.23 | +30.508% | 2 | 234 | -75.845% |
| 2026-03-17 | 679.40 | 679.40 | 673.60 | 673.70 | +9.951% | 6 | 235 | -68.476% |
| 2026-02-27 | 612.90 | 612.90 | 612.73 | 612.73 | -1.979% | 2 | 234 | -65.339% |
| 2026-02-23 | 629.30 | 629.30 | 625.10 | 625.10 | -1.593% | 6 | 234 | -66.025% |
| 2026-02-05 | 635.22 | 635.22 | 635.22 | 635.22 | +11.683% | 2 | 229 | -66.566% |
| 2026-01-30 | 568.77 | 568.77 | 568.77 | 568.77 | +1.985% | 200 | 207 | -62.660% |
| 2026-01-16 | 557.70 | 557.70 | 557.70 | 557.70 | +1.794% | 2 | 33 | -61.919% |
| 2026-01-12 | 547.83 | 547.98 | 547.83 | 547.87 | -5.132% | 8 | 33 | -61.235% |
| 2025-12-30 | 577.14 | 577.51 | 577.11 | 577.51 | +1.131% | 4 | 29 | -63.225% |
| 2025-12-23 | 571.05 | 571.05 | 571.05 | 571.05 | -11.122% | 2 | 29 | -62.809% |
| 2025-12-16 | 639.94 | 643.74 | 639.94 | 642.51 | +3.008% | 22 | 29 | -66.945% |
| 2025-12-15 | 623.75 | 623.75 | 623.75 | 623.75 | -0.321% | 2 | 39 | -65.951% |
| 2025-12-10 | 627.93 | 627.93 | 625.76 | 625.76 | +2.406% | 2 | 37 | -66.060% |
| 2025-12-09 | 611.15 | 611.15 | 611.06 | 611.06 | -1.362% | 2 | 38 | -65.244% |
| 2025-12-03 | 619.50 | 619.50 | 619.50 | 619.50 | -3.052% | 1 | 38 | -65.718% |
| 2025-11-12 | 638.57 | 639.00 | 637.98 | 639.00 | +4.624% | 32 | 38 | -66.764% |
| 2025-10-30 | 609.37 | 610.76 | 609.37 | 610.76 | -6.108% | 8 | 22 | -65.227% |
| 2025-10-09 | 650.54 | 650.54 | 650.49 | 650.49 | -1.536% | 22 | 23 | -67.351% |
| 2025-10-07 | 661.11 | 661.11 | 660.64 | 660.64 | +0.776% | 2 | 1 | -67.852% |
| 2025-10-03 | 655.94 | 655.94 | 655.55 | 655.55 | 0.000% | 2 | 1 | -67.603% |