SPX270617P07350000
SPX Jun 17 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
220.59USD-7.010%(-16.63)50Vol3,345OI
SPX270617P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 220.59 | 220.59 | 220.59 | 220.59 | -7.010% | 50 | 3,304 | 0.000% |
| 2026-10-27 | 237.22 | 237.22 | 237.22 | 237.22 | -0.198% | 30 | 3,304 | -7.010% |
| 2026-10-26 | 231.67 | 239.22 | 231.67 | 237.69 | +7.116% | 8 | 3,299 | -7.194% |
| 2026-10-21 | 224.00 | 224.00 | 221.90 | 221.90 | +0.135% | 3 | 3,298 | -0.590% |
| 2026-10-20 | 221.27 | 221.60 | 221.27 | 221.60 | -2.387% | 6 | 3,288 | -0.456% |
| 2026-10-19 | 229.20 | 229.20 | 226.44 | 227.02 | -3.124% | 8 | 3,290 | -2.832% |
| 2026-10-16 | 216.70 | 234.34 | 216.70 | 234.34 | +4.290% | 11 | 3,275 | -5.868% |
| 2026-10-15 | 232.45 | 232.45 | 224.70 | 224.70 | -0.663% | 8 | 3,274 | -1.829% |
| 2026-10-14 | 226.20 | 226.20 | 226.20 | 226.20 | +9.170% | 1 | 3,274 | -2.480% |
| 2026-10-13 | 208.80 | 208.80 | 207.20 | 207.20 | -5.775% | 14 | 3,261 | +6.462% |
| 2026-10-08 | 219.90 | 219.90 | 219.90 | 219.90 | +1.791% | 10 | 3,261 | +0.314% |
| 2026-10-05 | 217.05 | 217.05 | 216.03 | 216.03 | -10.387% | 10 | 3,261 | +2.111% |
| 2026-10-01 | 249.57 | 249.57 | 241.07 | 241.07 | +1.320% | 14 | 3,259 | -8.495% |
| 2026-09-29 | 232.20 | 241.17 | 232.20 | 237.93 | +2.933% | 39 | 3,288 | -7.288% |
| 2026-09-28 | 231.13 | 231.15 | 231.13 | 231.15 | +2.825% | 47 | 3,335 | -4.568% |
| 2026-09-25 | 230.03 | 230.03 | 224.80 | 224.80 | -5.831% | 51 | 3,336 | -1.873% |
| 2026-09-24 | 243.54 | 243.54 | 238.72 | 238.72 | +3.284% | 12 | 3,334 | -7.595% |
| 2026-09-23 | 232.61 | 233.90 | 231.13 | 231.13 | +3.428% | 32 | 3,363 | -4.560% |
| 2026-09-22 | 222.67 | 224.28 | 222.67 | 223.47 | +0.323% | 392 | 2,958 | -1.289% |
| 2026-09-21 | 222.75 | 222.75 | 222.75 | 222.75 | -10.668% | 1 | 2,958 | -0.970% |
| 2026-09-18 | 249.35 | 249.35 | 249.35 | 249.35 | -3.240% | 2 | 2,956 | -11.534% |
| 2026-09-17 | 257.70 | 257.70 | 257.70 | 257.70 | -3.962% | 2 | 2,956 | -14.400% |
| 2026-09-16 | 268.33 | 268.33 | 268.33 | 268.33 | +6.059% | 1 | 2,955 | -17.792% |
| 2026-09-11 | 259.05 | 259.05 | 252.90 | 253.00 | +2.450% | 6 | 2,949 | -12.810% |
| 2026-09-08 | 246.95 | 246.95 | 246.95 | 246.95 | +3.456% | 1 | 2,948 | -10.674% |
| 2026-09-04 | 238.70 | 238.70 | 238.70 | 238.70 | -0.475% | 13 | 2,948 | -7.587% |
| 2026-09-03 | 239.84 | 239.84 | 239.84 | 239.84 | -6.934% | 2 | 2,948 | -8.026% |
| 2026-09-02 | 258.70 | 260.69 | 257.71 | 257.71 | -5.146% | 70 | 2,925 | -14.404% |
| 2026-09-01 | 272.04 | 272.04 | 271.69 | 271.69 | +4.096% | 2 | 2,924 | -18.808% |
| 2026-08-31 | 261.00 | 261.00 | 261.00 | 261.00 | +0.269% | 27 | 2,897 | -15.483% |
| 2026-08-28 | 260.10 | 260.30 | 260.10 | 260.30 | -0.876% | 6 | 2,896 | -15.255% |
| 2026-08-27 | 260.00 | 262.60 | 259.60 | 262.60 | -3.926% | 11 | 2,891 | -15.998% |
| 2026-08-26 | 277.05 | 277.05 | 273.33 | 273.33 | -3.852% | 92 | 2,840 | -19.295% |
| 2026-08-24 | 281.98 | 284.28 | 281.90 | 284.28 | +1.293% | 301 | 2,672 | -22.404% |
| 2026-08-21 | 280.65 | 280.65 | 280.65 | 280.65 | -4.606% | 27 | 2,645 | -21.400% |
| 2026-08-20 | 285.90 | 294.40 | 285.90 | 294.20 | +5.884% | 76 | 2,614 | -25.020% |
| 2026-08-19 | 277.87 | 277.87 | 277.79 | 277.85 | -3.925% | 184 | 2,522 | -20.608% |
| 2026-08-18 | 289.50 | 289.50 | 289.20 | 289.20 | +3.360% | 2 | 2,520 | -23.724% |
| 2026-08-17 | 273.94 | 279.80 | 273.94 | 279.80 | +1.362% | 6 | 2,521 | -21.162% |
| 2026-08-14 | 275.77 | 276.04 | 275.77 | 276.04 | +1.003% | 4 | 2,519 | -20.088% |
| 2026-08-13 | 273.25 | 273.30 | 273.25 | 273.30 | -1.100% | 2 | 2,518 | -19.286% |
| 2026-08-12 | 279.01 | 279.10 | 276.34 | 276.34 | -3.174% | 12 | 2,513 | -20.174% |
| 2026-08-11 | 285.20 | 285.40 | 285.20 | 285.40 | +1.827% | 2 | 2,513 | -22.708% |
| 2026-08-10 | 276.13 | 280.32 | 276.00 | 280.28 | +0.394% | 50 | 2,530 | -21.297% |
| 2026-08-07 | 282.74 | 282.74 | 279.18 | 279.18 | -1.932% | 4 | 2,530 | -20.986% |
| 2026-08-06 | 282.26 | 284.68 | 282.26 | 284.68 | +1.058% | 22 | 2,526 | -22.513% |
| 2026-08-05 | 280.84 | 281.72 | 280.08 | 281.70 | -0.445% | 579 | 2,305 | -21.693% |
| 2026-08-04 | 282.34 | 283.01 | 282.18 | 282.96 | -9.226% | 208 | 2,305 | -22.042% |
| 2026-08-03 | 313.10 | 313.10 | 311.72 | 311.72 | -18.334% | 73 | 2,293 | -29.235% |
| 2026-07-27 | 381.40 | 386.00 | 375.40 | 381.70 | +2.525% | 123 | 2,231 | -42.209% |
| 2026-07-24 | 372.40 | 372.40 | 372.20 | 372.30 | +6.311% | 8 | 2,225 | -40.749% |
| 2026-07-21 | 351.00 | 352.20 | 349.70 | 350.20 | -3.632% | 100 | 2,128 | -37.010% |
| 2026-07-20 | 363.30 | 363.60 | 363.30 | 363.40 | -2.990% | 11 | 2,129 | -39.298% |
| 2026-07-17 | 374.60 | 374.60 | 374.60 | 374.60 | +7.768% | 1 | 2,128 | -41.113% |
| 2026-07-15 | 347.60 | 347.60 | 347.60 | 347.60 | +0.375% | 1 | 2,129 | -36.539% |
| 2026-07-14 | 346.10 | 349.00 | 346.10 | 346.30 | +1.009% | 64 | 2,149 | -36.301% |
| 2026-07-10 | 342.83 | 342.84 | 342.83 | 342.84 | -1.483% | 2 | 1,487 | -35.658% |
| 2026-07-09 | 355.86 | 356.90 | 348.00 | 348.00 | -2.902% | 50 | 1,530 | -36.612% |
| 2026-07-07 | 363.13 | 363.34 | 354.50 | 358.40 | +1.680% | 176 | 1,425 | -38.451% |
| 2026-07-06 | 352.48 | 352.48 | 352.48 | 352.48 | -8.256% | 55 | 1,370 | -37.418% |
| 2026-07-02 | 370.30 | 384.20 | 370.30 | 384.20 | +7.019% | 16 | 1,335 | -42.585% |
| 2026-07-01 | 353.60 | 359.00 | 353.60 | 359.00 | -0.328% | 150 | 1,225 | -38.554% |
| 2026-06-30 | 370.24 | 370.24 | 358.14 | 360.18 | -5.203% | 71 | 1,225 | -38.756% |
| 2026-06-29 | 390.66 | 393.54 | 379.95 | 379.95 | -6.884% | 11 | 1,220 | -41.942% |
| 2026-06-26 | 405.00 | 408.04 | 405.00 | 408.04 | +0.900% | 5 | 1,219 | -45.939% |
| 2026-06-25 | 390.25 | 404.40 | 390.25 | 404.40 | -2.578% | 9 | 1,217 | -45.453% |
| 2026-06-24 | 392.54 | 415.10 | 392.54 | 415.10 | +1.392% | 44 | 1,199 | -46.859% |
| 2026-06-23 | 407.30 | 415.85 | 406.10 | 409.40 | +7.635% | 11 | 1,198 | -46.119% |
| 2026-06-22 | 363.35 | 382.20 | 363.35 | 380.36 | +2.911% | 42 | 1,208 | -42.005% |
| 2026-06-18 | 369.80 | 369.80 | 369.60 | 369.60 | -0.912% | 4 | 1,210 | -40.317% |
| 2026-06-17 | 373.00 | 373.00 | 373.00 | 373.00 | +0.032% | 2 | 1,210 | -40.861% |
| 2026-06-16 | 372.88 | 372.88 | 372.88 | 372.88 | +1.486% | 2 | 1,210 | -40.842% |
| 2026-06-15 | 370.70 | 370.70 | 363.00 | 367.42 | -14.292% | 277 | 939 | -39.962% |
| 2026-06-11 | 457.60 | 462.87 | 428.69 | 428.69 | -5.346% | 13 | 936 | -48.543% |
| 2026-06-10 | 450.00 | 455.39 | 428.76 | 452.90 | +9.159% | 140 | 893 | -51.294% |
| 2026-06-08 | 411.50 | 414.90 | 409.20 | 414.90 | -3.309% | 27 | 882 | -46.833% |
| 2026-06-05 | 387.10 | 429.10 | 387.10 | 429.10 | +16.193% | 5 | 882 | -48.592% |
| 2026-06-04 | 369.70 | 369.70 | 368.90 | 369.30 | +1.621% | 41 | 868 | -40.268% |
| 2026-06-01 | 363.41 | 363.41 | 363.41 | 363.41 | -6.173% | 91 | 868 | -39.300% |
| 2026-05-26 | 388.07 | 388.07 | 387.32 | 387.32 | -9.846% | 2 | 867 | -43.047% |
| 2026-05-20 | 429.62 | 429.62 | 429.62 | 429.62 | -2.114% | 2 | 865 | -48.655% |
| 2026-05-19 | 439.20 | 439.20 | 438.90 | 438.90 | +1.802% | 6 | 862 | -49.740% |
| 2026-05-15 | 427.33 | 431.13 | 427.33 | 431.13 | +2.969% | 250 | 887 | -48.834% |
| 2026-05-14 | 418.70 | 418.70 | 418.70 | 418.70 | -4.100% | 1 | 886 | -47.316% |
| 2026-05-11 | 433.15 | 438.80 | 431.30 | 436.60 | -0.705% | 51 | 864 | -49.475% |
| 2026-05-08 | 438.60 | 439.70 | 438.40 | 439.70 | -0.991% | 3 | 865 | -49.832% |
| 2026-05-07 | 444.10 | 444.10 | 444.10 | 444.10 | -1.008% | 151 | 764 | -50.329% |
| 2026-05-06 | 450.70 | 453.90 | 448.62 | 448.62 | -13.714% | 171 | 664 | -50.829% |
| 2026-04-29 | 520.36 | 520.36 | 519.92 | 519.92 | -2.472% | 2 | 664 | -57.572% |
| 2026-04-23 | 533.20 | 533.20 | 532.20 | 533.10 | +3.314% | 10 | 664 | -58.621% |
| 2026-04-22 | 516.10 | 519.20 | 515.70 | 516.00 | -2.880% | 10 | 654 | -57.250% |
| 2026-04-20 | 532.30 | 533.20 | 531.30 | 531.30 | -6.098% | 6 | 644 | -58.481% |
| 2026-04-15 | 568.00 | 568.00 | 565.60 | 565.80 | -8.668% | 10 | 644 | -61.013% |
| 2026-04-13 | 619.50 | 619.50 | 619.50 | 619.50 | -34.102% | 1 | 644 | -64.392% |
| 2026-03-27 | 940.09 | 940.09 | 940.09 | 940.09 | +30.713% | 4 | 644 | -76.535% |
| 2026-03-17 | 719.20 | 719.20 | 719.20 | 719.20 | +4.167% | 1 | 648 | -69.328% |
| 2026-03-03 | 690.43 | 690.43 | 690.43 | 690.43 | +3.142% | 1 | 648 | -68.050% |
| 2026-02-23 | 668.50 | 669.40 | 668.50 | 669.40 | +3.239% | 2 | 644 | -67.047% |
| 2026-02-13 | 648.40 | 648.40 | 648.40 | 648.40 | +6.365% | 2 | 644 | -65.979% |
| 2026-01-29 | 609.40 | 609.60 | 609.40 | 609.60 | +0.016% | 5 | 644 | -63.814% |
| 2026-01-07 | 609.40 | 609.50 | 609.30 | 609.50 | -2.626% | 13 | 575 | -63.808% |
| 2025-12-22 | 625.63 | 625.94 | 625.63 | 625.94 | -1.225% | 4 | 9 | -64.759% |
| 2025-12-11 | 654.77 | 654.77 | 633.70 | 633.70 | -6.592% | 8 | 9 | -65.190% |
| 2025-11-12 | 678.63 | 678.63 | 678.42 | 678.42 | -2.819% | 4 | 5 | -67.485% |
| 2025-10-20 | 701.70 | 706.10 | 698.10 | 698.10 | -5.967% | 7 | 3 | -68.401% |
| 2025-10-14 | 772.50 | 773.10 | 742.30 | 742.40 | 0.000% | 7 | 7 | -70.287% |