SPX270617P07375000
SPX Jun 17 2027 7375.00 Put
optionOPRA
EODOct 28, 2026
227.02USD-7.395%(-18.13)6Vol1,411OI
SPX270617P07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 226.94 | 227.02 | 226.94 | 227.02 | -7.395% | 6 | 1,408 | 0.000% |
| 2026-10-26 | 246.09 | 246.09 | 245.15 | 245.15 | +2.338% | 4 | 1,408 | -7.395% |
| 2026-10-22 | 239.55 | 239.55 | 239.55 | 239.55 | +9.484% | 2 | 1,406 | -5.231% |
| 2026-10-21 | 229.40 | 229.40 | 217.80 | 218.80 | -3.152% | 5 | 1,407 | +3.757% |
| 2026-10-20 | 225.92 | 225.92 | 225.92 | 225.92 | -4.247% | 2 | 1,399 | +0.487% |
| 2026-10-19 | 234.60 | 235.94 | 234.60 | 235.94 | +5.557% | 12 | 1,389 | -3.781% |
| 2026-10-16 | 223.52 | 223.52 | 223.52 | 223.52 | +0.617% | 1 | 1,388 | +1.566% |
| 2026-10-15 | 236.29 | 237.18 | 222.15 | 222.15 | +4.247% | 20 | 1,352 | +2.192% |
| 2026-10-13 | 213.60 | 213.60 | 213.10 | 213.10 | -4.409% | 3 | 1,351 | +6.532% |
| 2026-10-07 | 223.12 | 223.12 | 222.93 | 222.93 | +6.446% | 4 | 1,349 | +1.835% |
| 2026-10-06 | 212.60 | 212.73 | 209.43 | 209.43 | -15.313% | 10 | 1,348 | +8.399% |
| 2026-10-01 | 246.11 | 262.02 | 245.80 | 247.30 | +1.590% | 52 | 1,318 | -8.201% |
| 2026-09-30 | 238.44 | 243.43 | 238.44 | 243.43 | +0.466% | 6 | 1,312 | -6.741% |
| 2026-09-29 | 239.10 | 245.88 | 239.10 | 242.30 | -0.132% | 17 | 1,300 | -6.306% |
| 2026-09-28 | 244.31 | 244.31 | 241.90 | 242.62 | +1.583% | 24 | 1,276 | -6.430% |
| 2026-09-24 | 249.30 | 250.57 | 238.84 | 238.84 | +4.475% | 42 | 1,266 | -4.949% |
| 2026-09-22 | 228.83 | 228.83 | 228.61 | 228.61 | -1.282% | 4 | 1,266 | -0.696% |
| 2026-09-21 | 241.30 | 241.30 | 231.58 | 231.58 | -13.847% | 4 | 1,268 | -1.969% |
| 2026-09-16 | 268.80 | 268.80 | 268.80 | 268.80 | +0.501% | 2 | 1,268 | -15.543% |
| 2026-09-14 | 265.10 | 267.46 | 263.60 | 267.46 | -1.160% | 28 | 1,243 | -15.120% |
| 2026-09-09 | 265.90 | 270.60 | 265.90 | 270.60 | +3.758% | 14 | 1,229 | -16.105% |
| 2026-09-08 | 260.80 | 260.80 | 260.80 | 260.80 | -1.955% | 12 | 1,217 | -12.952% |
| 2026-09-02 | 266.00 | 266.00 | 266.00 | 266.00 | -4.591% | 2 | 1,204 | -14.654% |
| 2026-09-01 | 278.36 | 278.80 | 278.36 | 278.80 | +1.938% | 2 | 1,205 | -18.572% |
| 2026-08-31 | 272.62 | 273.50 | 272.20 | 273.50 | +6.703% | 7 | 1,204 | -16.995% |
| 2026-08-28 | 264.03 | 264.05 | 256.32 | 256.32 | -3.784% | 4 | 1,201 | -11.431% |
| 2026-08-27 | 268.00 | 268.00 | 266.40 | 266.40 | -6.928% | 10 | 1,200 | -14.782% |
| 2026-08-21 | 285.71 | 286.23 | 285.71 | 286.23 | -4.812% | 2 | 1,199 | -20.686% |
| 2026-08-20 | 298.10 | 300.80 | 298.00 | 300.70 | +1.932% | 24 | 1,188 | -24.503% |
| 2026-08-18 | 295.00 | 295.00 | 295.00 | 295.00 | +2.787% | 2 | 1,186 | -23.044% |
| 2026-08-17 | 280.81 | 287.00 | 280.81 | 287.00 | +2.727% | 71 | 1,186 | -20.899% |
| 2026-08-14 | 281.11 | 281.51 | 279.35 | 279.38 | +1.133% | 114 | 1,154 | -18.741% |
| 2026-08-13 | 276.24 | 276.25 | 276.24 | 276.25 | -2.626% | 2 | 1,153 | -17.821% |
| 2026-08-12 | 284.70 | 284.80 | 283.70 | 283.70 | -0.943% | 3 | 1,154 | -19.979% |
| 2026-08-10 | 281.50 | 286.40 | 281.47 | 286.40 | +0.527% | 317 | 1,020 | -20.733% |
| 2026-08-07 | 288.52 | 288.52 | 284.90 | 284.90 | -1.203% | 5 | 1,017 | -20.316% |
| 2026-08-06 | 287.98 | 288.39 | 286.39 | 288.37 | +0.456% | 30 | 1,004 | -21.275% |
| 2026-08-05 | 286.48 | 287.06 | 286.30 | 287.06 | -1.489% | 8 | 1,000 | -20.915% |
| 2026-08-04 | 307.99 | 307.99 | 288.04 | 291.40 | -9.278% | 1,186 | 624 | -22.093% |
| 2026-08-03 | 326.00 | 326.00 | 321.20 | 321.20 | -17.556% | 6 | 622 | -29.321% |
| 2026-07-27 | 381.20 | 389.60 | 381.20 | 389.60 | -1.139% | 16 | 619 | -41.730% |
| 2026-07-23 | 390.25 | 397.08 | 390.25 | 394.09 | +9.713% | 5 | 618 | -42.394% |
| 2026-07-22 | 359.20 | 359.20 | 359.20 | 359.20 | -5.771% | 1 | 617 | -36.798% |
| 2026-07-20 | 370.80 | 381.30 | 370.40 | 381.20 | 0.000% | 16 | 625 | -40.446% |
| 2026-07-17 | 382.39 | 382.39 | 381.20 | 381.20 | +9.888% | 5 | 621 | -40.446% |
| 2026-07-16 | 347.30 | 347.30 | 346.70 | 346.90 | -2.116% | 4 | 621 | -34.558% |
| 2026-07-15 | 354.40 | 354.40 | 354.40 | 354.40 | +0.596% | 1 | 621 | -35.942% |
| 2026-07-14 | 353.70 | 356.80 | 352.30 | 352.30 | +1.733% | 22 | 599 | -35.561% |
| 2026-07-10 | 346.50 | 346.50 | 346.30 | 346.30 | -2.286% | 3 | 597 | -34.444% |
| 2026-07-09 | 360.90 | 360.90 | 354.40 | 354.40 | -2.984% | 7 | 590 | -35.942% |
| 2026-07-07 | 365.30 | 365.30 | 365.30 | 365.30 | -4.557% | 1 | 590 | -37.854% |
| 2026-07-02 | 382.10 | 391.20 | 382.10 | 382.74 | -3.752% | 15 | 603 | -40.686% |
| 2026-06-29 | 397.66 | 397.66 | 397.66 | 397.66 | -5.946% | 73 | 530 | -42.911% |
| 2026-06-24 | 414.70 | 422.80 | 407.60 | 422.80 | +0.914% | 4 | 526 | -46.306% |
| 2026-06-23 | 415.10 | 418.97 | 407.75 | 418.97 | +8.160% | 9 | 532 | -45.815% |
| 2026-06-22 | 371.23 | 391.00 | 368.75 | 387.36 | +2.884% | 91 | 543 | -41.393% |
| 2026-06-18 | 376.60 | 376.60 | 376.50 | 376.50 | -8.844% | 2 | 541 | -39.703% |
| 2026-06-17 | 401.40 | 413.03 | 401.10 | 413.03 | -2.564% | 4 | 537 | -45.035% |
| 2026-06-11 | 465.60 | 465.60 | 423.90 | 423.90 | -2.849% | 4 | 535 | -46.445% |
| 2026-06-10 | 450.20 | 450.20 | 433.60 | 436.33 | -1.126% | 5 | 533 | -47.971% |
| 2026-06-09 | 441.30 | 441.30 | 441.30 | 441.30 | +5.111% | 2 | 531 | -48.557% |
| 2026-06-08 | 415.90 | 419.84 | 413.81 | 419.84 | +4.881% | 8 | 531 | -45.927% |
| 2026-06-05 | 398.40 | 400.30 | 398.30 | 400.30 | +6.265% | 9 | 524 | -43.288% |
| 2026-06-04 | 377.30 | 377.30 | 375.10 | 376.70 | -2.485% | 62 | 465 | -39.735% |
| 2026-06-03 | 386.30 | 386.30 | 386.30 | 386.30 | +3.399% | 1 | 465 | -41.232% |
| 2026-06-02 | 373.60 | 373.60 | 373.60 | 373.60 | -5.105% | 1 | 465 | -39.234% |
| 2026-05-26 | 393.24 | 393.70 | 393.24 | 393.70 | -9.944% | 2 | 71 | -42.337% |
| 2026-05-20 | 437.17 | 437.17 | 437.17 | 437.17 | -2.302% | 2 | 70 | -48.071% |
| 2026-05-19 | 447.47 | 447.47 | 447.47 | 447.47 | +1.999% | 14 | 57 | -49.266% |
| 2026-05-18 | 431.50 | 438.70 | 431.50 | 438.70 | +2.000% | 3 | 58 | -48.252% |
| 2026-05-15 | 442.80 | 442.80 | 430.10 | 430.10 | -0.921% | 4 | 62 | -47.217% |
| 2026-05-13 | 434.20 | 434.20 | 434.10 | 434.10 | -6.363% | 5 | 67 | -47.703% |
| 2026-05-12 | 453.60 | 466.40 | 453.60 | 463.60 | +3.879% | 3 | 64 | -51.031% |
| 2026-05-11 | 443.60 | 446.29 | 439.60 | 446.29 | -0.159% | 16 | 53 | -49.132% |
| 2026-05-08 | 447.00 | 447.00 | 447.00 | 447.00 | -2.805% | 1 | 52 | -49.213% |
| 2026-05-07 | 452.30 | 463.10 | 452.20 | 459.90 | +0.966% | 8 | 52 | -50.637% |
| 2026-05-06 | 458.50 | 461.30 | 455.50 | 455.50 | -13.845% | 6 | 47 | -50.160% |
| 2026-04-29 | 526.83 | 528.70 | 526.53 | 528.70 | -2.526% | 3 | 47 | -57.061% |
| 2026-04-23 | 542.40 | 542.40 | 542.40 | 542.40 | +1.611% | 1 | 45 | -58.145% |
| 2026-04-22 | 533.80 | 533.80 | 533.80 | 533.80 | -1.839% | 1 | 44 | -57.471% |
| 2026-04-21 | 543.80 | 543.80 | 543.80 | 543.80 | +1.247% | 4 | 40 | -58.253% |
| 2026-04-20 | 541.00 | 542.00 | 537.10 | 537.10 | -6.705% | 9 | 40 | -57.732% |
| 2026-04-15 | 575.70 | 575.70 | 575.70 | 575.70 | -12.134% | 1 | 31 | -60.566% |
| 2026-04-10 | 650.70 | 655.20 | 650.70 | 655.20 | -10.148% | 5 | 31 | -65.351% |
| 2026-03-17 | 729.20 | 729.20 | 729.20 | 729.20 | +3.063% | 1 | 30 | -68.867% |
| 2026-03-09 | 752.46 | 752.46 | 707.53 | 707.53 | +4.232% | 22 | 29 | -67.914% |
| 2026-02-23 | 678.80 | 678.80 | 678.80 | 678.80 | +7.286% | 1 | 29 | -66.556% |
| 2026-01-30 | 623.07 | 632.70 | 623.07 | 632.70 | +5.257% | 22 | 29 | -64.119% |
| 2026-01-28 | 600.90 | 601.10 | 600.90 | 601.10 | -2.923% | 5 | 7 | -62.233% |
| 2026-01-07 | 619.20 | 619.20 | 619.20 | 619.20 | -5.308% | 2 | 2 | -63.337% |
| 2025-12-10 | 671.06 | 671.06 | 653.91 | 653.91 | 0.000% | 4 | 0 | -65.283% |