SPX270617P07275000
SPX Jun 17 2027 7275.00 Put
optionOPRA
EODOct 28, 2026
209.08USD-11.579%(-27.38)4Vol404OI
SPX270617P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 209.15 | 209.15 | 209.08 | 209.08 | -11.579% | 4 | 407 | 0.000% |
| 2026-10-23 | 236.48 | 236.48 | 236.46 | 236.46 | +13.139% | 2 | 407 | -11.579% |
| 2026-10-21 | 209.00 | 209.00 | 209.00 | 209.00 | +0.805% | 1 | 407 | +0.038% |
| 2026-10-20 | 209.38 | 209.38 | 207.33 | 207.33 | -6.587% | 4 | 406 | +0.844% |
| 2026-10-15 | 221.95 | 221.95 | 221.95 | 221.95 | +14.703% | 1 | 407 | -5.799% |
| 2026-10-13 | 194.80 | 194.80 | 193.50 | 193.50 | -0.155% | 4 | 403 | +8.052% |
| 2026-10-09 | 194.90 | 195.00 | 193.70 | 193.80 | -4.532% | 60 | 370 | +7.884% |
| 2026-10-08 | 203.00 | 203.00 | 203.00 | 203.00 | +6.227% | 1 | 370 | +2.995% |
| 2026-10-06 | 191.10 | 191.10 | 191.10 | 191.10 | -5.945% | 207 | 450 | +9.409% |
| 2026-10-05 | 204.43 | 204.43 | 202.95 | 203.18 | -14.841% | 3 | 450 | +2.904% |
| 2026-10-01 | 223.00 | 239.52 | 223.00 | 238.59 | +8.376% | 97 | 439 | -12.368% |
| 2026-09-28 | 220.83 | 220.93 | 219.71 | 220.15 | +0.778% | 4 | 437 | -5.028% |
| 2026-09-23 | 217.20 | 218.45 | 217.20 | 218.45 | +4.098% | 2 | 437 | -4.289% |
| 2026-09-22 | 209.85 | 209.85 | 209.85 | 209.85 | +0.421% | 10 | 427 | -0.367% |
| 2026-09-21 | 208.16 | 208.97 | 208.14 | 208.97 | -9.927% | 58 | 402 | +0.053% |
| 2026-09-18 | 232.00 | 232.00 | 232.00 | 232.00 | -2.746% | 35 | 366 | -9.879% |
| 2026-09-17 | 238.55 | 238.55 | 238.55 | 238.55 | -2.593% | 1 | 366 | -12.354% |
| 2026-09-16 | 243.64 | 244.90 | 243.64 | 244.90 | +2.942% | 5 | 364 | -14.626% |
| 2026-09-11 | 240.20 | 240.20 | 236.33 | 237.90 | -8.816% | 10 | 363 | -12.114% |
| 2026-09-10 | 260.90 | 260.90 | 260.90 | 260.90 | +3.626% | 4 | 363 | -19.862% |
| 2026-09-09 | 244.00 | 251.77 | 243.90 | 251.77 | +7.917% | 7 | 363 | -16.956% |
| 2026-09-03 | 233.30 | 233.30 | 233.30 | 233.30 | -2.548% | 2 | 363 | -10.381% |
| 2026-09-02 | 239.40 | 239.40 | 239.40 | 239.40 | -9.619% | 1 | 362 | -12.665% |
| 2026-08-25 | 263.69 | 264.88 | 263.69 | 264.88 | -1.275% | 2 | 361 | -21.066% |
| 2026-08-24 | 268.30 | 268.30 | 268.30 | 268.30 | -0.467% | 1 | 360 | -22.072% |
| 2026-08-21 | 269.51 | 269.56 | 269.51 | 269.56 | -2.616% | 2 | 361 | -22.437% |
| 2026-08-20 | 273.70 | 277.20 | 273.70 | 276.80 | +1.653% | 15 | 362 | -24.465% |
| 2026-08-18 | 271.04 | 272.60 | 271.04 | 272.30 | +5.563% | 5 | 358 | -23.217% |
| 2026-08-17 | 257.92 | 257.95 | 257.92 | 257.95 | +0.257% | 2 | 358 | -18.946% |
| 2026-08-13 | 257.05 | 257.29 | 257.05 | 257.29 | -2.134% | 2 | 357 | -18.738% |
| 2026-08-10 | 261.62 | 263.20 | 260.07 | 262.90 | -0.893% | 31 | 354 | -20.472% |
| 2026-08-07 | 265.29 | 265.29 | 265.27 | 265.27 | -0.585% | 2 | 353 | -21.182% |
| 2026-08-06 | 264.29 | 266.83 | 264.29 | 266.83 | -0.344% | 34 | 348 | -21.643% |
| 2026-08-05 | 263.41 | 267.75 | 263.41 | 267.75 | -0.465% | 5 | 347 | -21.912% |
| 2026-08-04 | 269.00 | 269.00 | 269.00 | 269.00 | -9.305% | 2 | 349 | -22.275% |
| 2026-08-03 | 296.98 | 296.98 | 296.60 | 296.60 | -13.064% | 6 | 349 | -29.508% |
| 2026-07-28 | 341.95 | 341.95 | 340.57 | 341.17 | -4.940% | 10 | 354 | -38.717% |
| 2026-07-27 | 353.20 | 364.30 | 353.20 | 358.90 | +2.105% | 212 | 150 | -41.744% |
| 2026-07-24 | 351.60 | 351.60 | 351.50 | 351.50 | -3.830% | 6 | 149 | -40.518% |
| 2026-07-23 | 364.73 | 365.50 | 361.78 | 365.50 | +3.485% | 28 | 149 | -42.796% |
| 2026-07-20 | 343.80 | 353.60 | 343.00 | 353.19 | +1.491% | 23 | 144 | -40.802% |
| 2026-07-17 | 346.60 | 348.00 | 346.60 | 348.00 | +8.243% | 11 | 135 | -39.920% |
| 2026-07-16 | 323.03 | 323.09 | 321.50 | 321.50 | +0.879% | 6 | 136 | -34.967% |
| 2026-07-10 | 326.11 | 326.11 | 318.70 | 318.70 | -8.763% | 30 | 124 | -34.396% |
| 2026-07-08 | 350.93 | 350.93 | 349.31 | 349.31 | +3.163% | 2 | 124 | -40.145% |
| 2026-07-07 | 338.80 | 338.80 | 338.50 | 338.60 | -6.696% | 6 | 125 | -38.252% |
| 2026-07-02 | 354.70 | 362.90 | 354.50 | 362.90 | +0.859% | 19 | 133 | -42.386% |
| 2026-06-29 | 359.82 | 359.95 | 359.81 | 359.81 | -8.118% | 4 | 133 | -41.892% |
| 2026-06-26 | 391.48 | 391.60 | 391.48 | 391.60 | +0.980% | 2 | 133 | -46.609% |
| 2026-06-23 | 385.50 | 387.80 | 384.70 | 387.80 | +8.294% | 9 | 139 | -46.086% |
| 2026-06-22 | 358.10 | 358.10 | 358.10 | 358.10 | -5.714% | 1 | 138 | -41.614% |
| 2026-06-17 | 379.80 | 379.80 | 379.80 | 379.80 | -13.637% | 1 | 137 | -44.950% |
| 2026-06-11 | 432.40 | 439.81 | 432.40 | 439.77 | +0.964% | 28 | 132 | -52.457% |
| 2026-06-09 | 429.40 | 435.57 | 429.40 | 435.57 | +12.959% | 8 | 127 | -51.999% |
| 2026-06-08 | 375.50 | 386.69 | 375.50 | 385.60 | +4.726% | 22 | 113 | -45.778% |
| 2026-06-05 | 368.40 | 368.40 | 368.20 | 368.20 | +4.930% | 3 | 110 | -43.216% |
| 2026-06-04 | 351.10 | 351.10 | 349.20 | 350.90 | -2.365% | 31 | 90 | -40.416% |
| 2026-06-03 | 355.70 | 361.20 | 355.70 | 359.40 | +3.514% | 53 | 131 | -41.825% |
| 2026-06-02 | 346.30 | 349.10 | 346.10 | 347.20 | -0.544% | 24 | 152 | -39.781% |
| 2026-06-01 | 349.40 | 349.40 | 343.00 | 349.10 | -4.826% | 20 | 171 | -40.109% |
| 2026-05-27 | 371.80 | 371.80 | 366.80 | 366.80 | -11.975% | 3 | 172 | -42.999% |
| 2026-05-19 | 416.70 | 416.70 | 416.70 | 416.70 | +7.022% | 1 | 171 | -49.825% |
| 2026-05-14 | 389.24 | 389.36 | 389.24 | 389.36 | -5.747% | 32 | 171 | -46.302% |
| 2026-05-11 | 410.90 | 414.60 | 409.50 | 413.10 | -1.687% | 24 | 148 | -49.388% |
| 2026-05-08 | 420.17 | 420.19 | 420.17 | 420.19 | -1.285% | 4 | 146 | -50.242% |
| 2026-05-07 | 426.22 | 426.27 | 425.62 | 425.66 | -0.080% | 12 | 140 | -50.881% |
| 2026-05-06 | 428.20 | 430.52 | 426.00 | 426.00 | -9.477% | 9 | 138 | -50.920% |
| 2026-05-04 | 470.60 | 470.60 | 470.60 | 470.60 | +5.520% | 1 | 138 | -55.572% |
| 2026-05-01 | 446.37 | 446.37 | 445.98 | 445.98 | -9.618% | 2 | 137 | -53.119% |
| 2026-04-29 | 492.76 | 493.44 | 492.76 | 493.44 | +0.215% | 4 | 137 | -57.628% |
| 2026-04-28 | 492.40 | 492.40 | 492.38 | 492.38 | +2.430% | 12 | 135 | -57.537% |
| 2026-04-27 | 480.92 | 480.92 | 480.68 | 480.70 | -5.056% | 4 | 132 | -56.505% |
| 2026-04-23 | 493.60 | 506.50 | 493.60 | 506.30 | +2.490% | 21 | 132 | -58.704% |
| 2026-04-22 | 494.00 | 494.00 | 494.00 | 494.00 | -1.456% | 1 | 111 | -57.676% |
| 2026-04-20 | 509.10 | 509.10 | 501.30 | 501.30 | -8.338% | 9 | 111 | -58.292% |
| 2026-04-14 | 547.20 | 547.20 | 546.90 | 546.90 | -10.315% | 2 | 109 | -61.770% |
| 2026-04-10 | 609.80 | 609.80 | 609.80 | 609.80 | -11.030% | 1 | 109 | -65.713% |
| 2026-03-17 | 685.40 | 685.40 | 685.40 | 685.40 | +7.228% | 1 | 109 | -69.495% |
| 2026-02-23 | 640.50 | 640.50 | 639.20 | 639.20 | +15.005% | 2 | 109 | -67.290% |
| 2026-01-27 | 553.40 | 556.20 | 553.40 | 555.80 | -1.471% | 7 | 109 | -62.382% |
| 2026-01-09 | 564.10 | 564.10 | 564.10 | 564.10 | -14.634% | 1 | 109 | -62.936% |
| 2025-12-16 | 648.30 | 660.90 | 647.50 | 660.80 | +6.736% | 30 | 108 | -68.360% |
| 2025-12-05 | 619.20 | 619.30 | 619.10 | 619.10 | -1.793% | 14 | 78 | -66.228% |
| 2025-12-03 | 630.40 | 630.40 | 630.40 | 630.40 | -1.160% | 1 | 64 | -66.834% |
| 2025-12-02 | 633.80 | 645.90 | 633.80 | 637.80 | -9.724% | 10 | 64 | -67.219% |
| 2025-11-24 | 735.30 | 735.30 | 704.90 | 706.50 | -6.831% | 17 | 54 | -70.406% |
| 2025-11-21 | 813.50 | 813.50 | 745.20 | 758.30 | +1.269% | 18 | 48 | -72.428% |
| 2025-11-19 | 747.90 | 754.70 | 747.20 | 748.80 | +1.203% | 9 | 30 | -72.078% |
| 2025-11-18 | 780.00 | 780.00 | 734.70 | 739.90 | +4.065% | 15 | 21 | -71.742% |
| 2025-11-17 | 692.80 | 711.20 | 692.80 | 711.00 | 0.000% | 6 | 6 | -70.594% |