SPX270617P07325000
SPX Jun 17 2027 7325.00 Put
optionOPRA
EODOct 27, 2026
230.49USD-2.368%(-5.59)6Vol3,352OI
SPX270617P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 230.37 | 230.49 | 230.37 | 230.49 | -2.368% | 6 | 3,352 | 0.000% |
| 2026-10-26 | 236.08 | 236.08 | 236.08 | 236.08 | -5.734% | 1 | 3,353 | -2.368% |
| 2026-10-23 | 250.44 | 250.44 | 250.44 | 250.44 | +2.229% | 8 | 3,353 | -7.966% |
| 2026-10-22 | 243.48 | 248.63 | 241.71 | 244.98 | +17.553% | 32 | 3,340 | -5.915% |
| 2026-10-21 | 213.71 | 213.71 | 208.00 | 208.40 | -12.599% | 4 | 3,341 | +10.600% |
| 2026-10-16 | 209.94 | 250.64 | 209.94 | 238.44 | +5.481% | 11 | 3,342 | -3.334% |
| 2026-10-15 | 232.30 | 232.30 | 226.05 | 226.05 | +11.630% | 19 | 3,342 | +1.964% |
| 2026-10-13 | 203.90 | 204.10 | 202.50 | 202.50 | -0.857% | 9 | 3,342 | +13.822% |
| 2026-10-09 | 204.63 | 204.63 | 204.25 | 204.25 | -4.153% | 2 | 3,341 | +12.847% |
| 2026-10-08 | 215.61 | 215.67 | 213.10 | 213.10 | +5.915% | 7 | 3,340 | +8.160% |
| 2026-10-06 | 201.67 | 201.67 | 199.80 | 201.20 | -6.038% | 22 | 3,340 | +14.558% |
| 2026-10-05 | 214.50 | 215.59 | 214.13 | 214.13 | -12.015% | 75 | 3,267 | +7.640% |
| 2026-10-01 | 245.28 | 245.28 | 243.37 | 243.37 | +5.487% | 12 | 3,267 | -5.292% |
| 2026-09-29 | 230.94 | 233.90 | 229.99 | 230.71 | +5.155% | 208 | 3,109 | -0.095% |
| 2026-09-25 | 219.30 | 219.40 | 219.30 | 219.40 | +1.682% | 15 | 3,099 | +5.055% |
| 2026-09-22 | 218.20 | 218.20 | 215.71 | 215.77 | -4.872% | 2,604 | 334 | +6.822% |
| 2026-09-21 | 226.82 | 226.82 | 226.82 | 226.82 | -9.540% | 1 | 335 | +1.618% |
| 2026-09-18 | 250.74 | 250.74 | 250.74 | 250.74 | +1.939% | 1 | 334 | -8.076% |
| 2026-09-17 | 249.87 | 249.87 | 245.97 | 245.97 | -10.197% | 12 | 332 | -6.293% |
| 2026-09-10 | 270.90 | 274.30 | 268.60 | 273.90 | +7.606% | 43 | 293 | -15.849% |
| 2026-09-09 | 254.54 | 254.54 | 254.54 | 254.54 | +5.706% | 2 | 293 | -9.448% |
| 2026-09-04 | 240.80 | 240.80 | 240.80 | 240.80 | +3.210% | 1 | 293 | -4.282% |
| 2026-09-03 | 242.45 | 242.45 | 233.24 | 233.31 | -9.801% | 16 | 290 | -1.209% |
| 2026-08-31 | 262.64 | 262.70 | 258.66 | 258.66 | +1.316% | 6 | 280 | -10.891% |
| 2026-08-28 | 254.70 | 255.30 | 254.70 | 255.30 | +0.157% | 6 | 278 | -9.718% |
| 2026-08-27 | 254.90 | 254.90 | 254.90 | 254.90 | -7.995% | 1 | 277 | -9.576% |
| 2026-08-25 | 277.44 | 277.44 | 277.05 | 277.05 | -0.955% | 2 | 276 | -16.806% |
| 2026-08-24 | 279.67 | 279.72 | 279.67 | 279.72 | -0.071% | 4 | 274 | -17.600% |
| 2026-08-21 | 279.98 | 279.98 | 279.92 | 279.92 | -2.907% | 2 | 275 | -17.659% |
| 2026-08-20 | 286.50 | 288.40 | 285.80 | 288.30 | +4.951% | 24 | 263 | -20.052% |
| 2026-08-19 | 276.48 | 276.48 | 274.70 | 274.70 | -3.138% | 5 | 261 | -16.094% |
| 2026-08-18 | 283.57 | 283.64 | 283.57 | 283.60 | +5.404% | 5 | 260 | -18.727% |
| 2026-08-17 | 268.42 | 269.06 | 268.35 | 269.06 | +0.722% | 46 | 237 | -14.335% |
| 2026-08-14 | 267.14 | 267.14 | 267.13 | 267.13 | -0.894% | 2 | 236 | -13.716% |
| 2026-08-10 | 273.12 | 273.21 | 269.54 | 269.54 | -1.271% | 26 | 233 | -14.488% |
| 2026-08-07 | 272.97 | 273.01 | 272.97 | 273.01 | -2.024% | 2 | 233 | -15.575% |
| 2026-08-06 | 276.19 | 280.84 | 275.85 | 278.65 | +0.054% | 95 | 224 | -17.283% |
| 2026-08-05 | 275.86 | 278.50 | 273.92 | 278.50 | +0.672% | 77 | 189 | -17.239% |
| 2026-08-04 | 280.00 | 280.00 | 276.64 | 276.64 | -9.907% | 98 | 154 | -16.682% |
| 2026-08-03 | 308.67 | 308.67 | 306.93 | 307.06 | -17.826% | 6 | 158 | -24.936% |
| 2026-07-28 | 373.67 | 373.67 | 373.67 | 373.67 | -0.328% | 1 | 159 | -38.317% |
| 2026-07-27 | 373.90 | 377.87 | 373.90 | 374.90 | +2.628% | 4 | 160 | -38.520% |
| 2026-07-24 | 365.40 | 365.40 | 365.30 | 365.30 | -5.043% | 3 | 163 | -36.904% |
| 2026-07-23 | 383.10 | 385.50 | 383.10 | 384.70 | +13.850% | 40 | 132 | -40.086% |
| 2026-07-16 | 337.90 | 337.90 | 337.90 | 337.90 | -0.938% | 1 | 132 | -31.788% |
| 2026-07-15 | 341.20 | 341.20 | 341.10 | 341.10 | +0.383% | 3 | 132 | -32.427% |
| 2026-07-14 | 342.70 | 342.70 | 339.80 | 339.80 | +2.783% | 16 | 116 | -32.169% |
| 2026-07-10 | 332.30 | 332.40 | 330.60 | 330.60 | -3.107% | 44 | 101 | -30.281% |
| 2026-07-09 | 342.60 | 342.60 | 341.20 | 341.20 | -4.788% | 7 | 95 | -32.447% |
| 2026-07-07 | 358.78 | 358.78 | 358.36 | 358.36 | -4.919% | 2 | 95 | -35.682% |
| 2026-07-02 | 369.00 | 376.90 | 368.50 | 376.90 | +7.144% | 14 | 106 | -38.846% |
| 2026-06-30 | 351.77 | 351.77 | 351.77 | 351.77 | -8.166% | 16 | 106 | -34.477% |
| 2026-06-25 | 383.05 | 383.05 | 383.05 | 383.05 | -4.761% | 7 | 99 | -39.828% |
| 2026-06-23 | 400.00 | 402.20 | 398.80 | 402.20 | +8.322% | 11 | 103 | -42.693% |
| 2026-06-22 | 356.82 | 375.16 | 356.82 | 371.30 | +1.754% | 35 | 102 | -37.924% |
| 2026-06-16 | 364.90 | 364.90 | 364.90 | 364.90 | -13.078% | 1 | 102 | -36.835% |
| 2026-06-11 | 452.31 | 456.66 | 419.50 | 419.80 | +7.862% | 39 | 75 | -45.095% |
| 2026-06-08 | 399.20 | 399.20 | 389.20 | 389.20 | -7.882% | 5 | 70 | -40.779% |
| 2026-06-05 | 380.20 | 422.50 | 380.20 | 422.50 | +16.295% | 7 | 65 | -45.446% |
| 2026-06-04 | 364.10 | 364.10 | 361.40 | 363.30 | +0.973% | 22 | 53 | -36.557% |
| 2026-06-02 | 359.80 | 359.80 | 359.80 | 359.80 | -6.275% | 1 | 54 | -35.939% |
| 2026-05-26 | 384.44 | 384.44 | 383.89 | 383.89 | -0.822% | 2 | 53 | -39.959% |
| 2026-05-22 | 387.03 | 387.07 | 387.03 | 387.07 | -7.891% | 4 | 51 | -40.453% |
| 2026-05-18 | 423.06 | 423.06 | 420.23 | 420.23 | +4.405% | 2 | 51 | -45.151% |
| 2026-05-14 | 411.37 | 411.61 | 402.50 | 402.50 | -6.155% | 10 | 53 | -42.735% |
| 2026-05-11 | 424.20 | 430.00 | 424.20 | 428.90 | -0.483% | 21 | 43 | -46.260% |
| 2026-05-08 | 433.16 | 433.50 | 430.95 | 430.98 | -1.126% | 12 | 37 | -46.520% |
| 2026-05-07 | 435.89 | 435.89 | 435.89 | 435.89 | -1.159% | 1 | 37 | -47.122% |
| 2026-05-06 | 444.00 | 444.60 | 441.00 | 441.00 | -9.166% | 9 | 34 | -47.735% |
| 2026-04-30 | 485.60 | 485.60 | 485.50 | 485.50 | -4.897% | 2 | 34 | -52.525% |
| 2026-04-23 | 510.80 | 510.80 | 510.50 | 510.50 | -3.259% | 11 | 34 | -54.850% |
| 2026-04-21 | 528.00 | 528.10 | 527.70 | 527.70 | +0.438% | 11 | 16 | -56.322% |
| 2026-04-20 | 525.40 | 525.40 | 525.40 | 525.40 | -3.098% | 1 | 16 | -56.131% |
| 2026-04-16 | 541.20 | 542.20 | 540.90 | 542.20 | -0.968% | 5 | 15 | -57.490% |
| 2026-04-15 | 546.70 | 547.50 | 546.70 | 547.50 | -3.592% | 8 | 14 | -57.901% |
| 2026-04-14 | 566.10 | 567.90 | 566.10 | 567.90 | -4.922% | 2 | 6 | -59.414% |
| 2026-04-13 | 608.00 | 608.00 | 597.30 | 597.30 | -5.175% | 2 | 6 | -61.411% |
| 2026-04-10 | 629.90 | 629.90 | 629.90 | 629.90 | -3.692% | 1 | 5 | -63.408% |
| 2026-04-08 | 654.65 | 654.65 | 653.99 | 654.05 | -7.293% | 4 | 5 | -64.760% |
| 2026-03-17 | 705.50 | 705.50 | 705.50 | 705.50 | +8.800% | 1 | 7 | -67.330% |
| 2026-01-21 | 649.50 | 649.50 | 648.44 | 648.44 | -0.519% | 4 | 6 | -64.455% |
| 2025-12-10 | 648.70 | 651.82 | 648.70 | 651.82 | 0.000% | 8 | 4 | -64.639% |