SPX270617P07425000
SPX Jun 17 2027 7425.00 Put
optionOPRA
EODOct 26, 2026
255.20USD-3.553%(-9.40)1Vol1,506OI
SPX270617P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 255.20 | 255.20 | 255.20 | 255.20 | -3.553% | 1 | 1,506 | 0.000% |
| 2026-10-22 | 264.69 | 264.69 | 264.60 | 264.60 | +15.495% | 2 | 1,507 | -3.553% |
| 2026-10-21 | 234.15 | 234.15 | 228.20 | 229.10 | -5.233% | 64 | 1,464 | +11.392% |
| 2026-10-20 | 236.62 | 241.75 | 235.92 | 241.75 | -1.318% | 20 | 1,458 | +5.564% |
| 2026-10-19 | 243.80 | 244.98 | 242.50 | 244.98 | +5.051% | 12 | 1,450 | +4.172% |
| 2026-10-15 | 239.58 | 241.18 | 233.20 | 233.20 | -3.409% | 18 | 1,442 | +9.434% |
| 2026-10-14 | 235.99 | 241.43 | 235.99 | 241.43 | +8.728% | 4 | 1,438 | +5.704% |
| 2026-10-09 | 222.02 | 222.05 | 222.02 | 222.05 | -7.267% | 2 | 1,438 | +14.929% |
| 2026-10-08 | 239.45 | 239.45 | 239.45 | 239.45 | +6.271% | 4 | 1,434 | +6.578% |
| 2026-10-07 | 224.86 | 225.32 | 224.86 | 225.32 | +1.172% | 2 | 1,434 | +13.261% |
| 2026-10-06 | 222.71 | 222.71 | 222.71 | 222.71 | -3.755% | 2 | 1,432 | +14.588% |
| 2026-10-05 | 240.25 | 240.25 | 231.40 | 231.40 | -5.493% | 11 | 1,423 | +10.285% |
| 2026-10-02 | 250.27 | 250.27 | 244.85 | 244.85 | -4.206% | 12 | 1,411 | +4.227% |
| 2026-09-29 | 256.30 | 256.70 | 255.50 | 255.60 | +1.894% | 32 | 1,396 | -0.156% |
| 2026-09-28 | 244.73 | 250.85 | 244.73 | 250.85 | -0.575% | 20 | 1,384 | +1.734% |
| 2026-09-23 | 244.33 | 252.30 | 244.33 | 252.30 | +6.075% | 30 | 1,354 | +1.149% |
| 2026-09-22 | 239.08 | 239.08 | 237.85 | 237.85 | -2.875% | 12 | 1,349 | +7.295% |
| 2026-09-21 | 248.07 | 248.07 | 244.89 | 244.89 | -10.264% | 16 | 1,333 | +4.210% |
| 2026-09-18 | 272.90 | 272.90 | 272.90 | 272.90 | -1.767% | 22 | 1,321 | -6.486% |
| 2026-09-14 | 276.89 | 277.81 | 276.89 | 277.81 | +1.979% | 2 | 1,320 | -8.139% |
| 2026-09-11 | 273.39 | 273.39 | 272.42 | 272.42 | -8.798% | 2 | 1,320 | -6.321% |
| 2026-09-10 | 302.50 | 302.50 | 293.30 | 298.70 | +10.425% | 10 | 1,320 | -14.563% |
| 2026-09-08 | 270.50 | 270.50 | 270.50 | 270.50 | +1.250% | 2 | 1,322 | -5.656% |
| 2026-09-03 | 265.18 | 267.16 | 265.18 | 267.16 | -3.830% | 26 | 1,311 | -4.477% |
| 2026-08-27 | 277.80 | 277.80 | 277.80 | 277.80 | -10.531% | 1 | 1,310 | -8.135% |
| 2026-08-20 | 310.40 | 310.60 | 310.20 | 310.50 | +1.008% | 7 | 1,313 | -17.810% |
| 2026-08-18 | 307.40 | 307.40 | 307.40 | 307.40 | +5.292% | 3 | 1,310 | -16.981% |
| 2026-08-17 | 291.11 | 291.95 | 290.95 | 291.95 | -0.246% | 32 | 1,309 | -12.588% |
| 2026-08-14 | 285.80 | 292.67 | 285.80 | 292.67 | +1.551% | 52 | 1,258 | -12.803% |
| 2026-08-13 | 289.70 | 289.70 | 288.20 | 288.20 | -2.606% | 21 | 1,249 | -11.450% |
| 2026-08-12 | 294.40 | 295.91 | 294.40 | 295.91 | -0.528% | 7 | 1,248 | -13.758% |
| 2026-08-10 | 292.38 | 297.49 | 292.34 | 297.48 | -0.482% | 14 | 1,242 | -14.213% |
| 2026-08-06 | 298.70 | 298.94 | 298.57 | 298.92 | +0.670% | 54 | 1,278 | -14.626% |
| 2026-08-05 | 295.01 | 299.03 | 294.00 | 296.93 | -1.352% | 104 | 1,234 | -14.054% |
| 2026-08-04 | 301.32 | 303.59 | 298.89 | 301.00 | -9.993% | 2,264 | 314 | -15.216% |
| 2026-08-03 | 334.42 | 334.42 | 334.42 | 334.42 | -12.410% | 1 | 314 | -23.689% |
| 2026-07-31 | 381.80 | 381.80 | 381.80 | 381.80 | -11.763% | 1 | 313 | -33.159% |
| 2026-07-29 | 432.30 | 432.70 | 432.30 | 432.70 | +7.138% | 2 | 311 | -41.021% |
| 2026-07-28 | 403.87 | 403.87 | 403.87 | 403.87 | +1.526% | 1 | 310 | -36.811% |
| 2026-07-27 | 399.90 | 399.90 | 397.80 | 397.80 | +0.837% | 3 | 310 | -35.847% |
| 2026-07-24 | 386.80 | 394.50 | 386.80 | 394.50 | +5.736% | 9 | 304 | -35.311% |
| 2026-07-22 | 374.48 | 374.48 | 373.10 | 373.10 | +0.490% | 3 | 304 | -31.600% |
| 2026-07-21 | 371.28 | 371.28 | 371.28 | 371.28 | -3.488% | 10 | 297 | -31.265% |
| 2026-07-20 | 384.70 | 384.70 | 384.70 | 384.70 | -2.976% | 3 | 294 | -33.663% |
| 2026-07-17 | 386.90 | 396.50 | 386.90 | 396.50 | +9.986% | 12 | 294 | -35.637% |
| 2026-07-16 | 360.00 | 360.50 | 360.00 | 360.50 | -1.503% | 2 | 294 | -29.209% |
| 2026-07-14 | 369.20 | 369.20 | 366.00 | 366.00 | +2.406% | 16 | 284 | -30.273% |
| 2026-07-10 | 364.44 | 364.95 | 357.40 | 357.40 | -3.012% | 5 | 286 | -28.595% |
| 2026-07-09 | 369.10 | 369.10 | 368.50 | 368.50 | -2.104% | 3 | 286 | -30.746% |
| 2026-07-06 | 374.26 | 376.42 | 374.26 | 376.42 | -7.354% | 10 | 281 | -32.203% |
| 2026-07-02 | 394.90 | 406.30 | 393.10 | 406.30 | +8.607% | 13 | 286 | -37.189% |
| 2026-07-01 | 375.90 | 375.90 | 374.10 | 374.10 | -2.504% | 6 | 290 | -31.783% |
| 2026-06-30 | 384.53 | 384.53 | 383.71 | 383.71 | -4.519% | 2 | 289 | -33.491% |
| 2026-06-29 | 410.50 | 410.50 | 401.64 | 401.87 | -4.065% | 116 | 233 | -36.497% |
| 2026-06-24 | 418.50 | 420.00 | 418.50 | 418.90 | -3.010% | 3 | 236 | -39.079% |
| 2026-06-23 | 430.00 | 432.50 | 422.00 | 431.90 | +7.757% | 7 | 238 | -40.912% |
| 2026-06-22 | 399.27 | 400.81 | 399.15 | 400.81 | +2.745% | 143 | 213 | -36.329% |
| 2026-06-18 | 401.70 | 401.70 | 390.00 | 390.10 | -8.815% | 12 | 206 | -34.581% |
| 2026-06-17 | 428.16 | 428.16 | 427.81 | 427.81 | +8.996% | 2 | 205 | -40.347% |
| 2026-06-15 | 388.05 | 392.50 | 388.05 | 392.50 | -9.679% | 3 | 206 | -34.981% |
| 2026-06-12 | 434.56 | 434.56 | 434.56 | 434.56 | -1.214% | 1 | 205 | -41.274% |
| 2026-06-11 | 477.30 | 477.30 | 439.90 | 439.90 | -7.311% | 3 | 204 | -41.987% |
| 2026-06-10 | 474.60 | 474.60 | 474.60 | 474.60 | +3.196% | 1 | 203 | -46.228% |
| 2026-06-09 | 475.20 | 491.90 | 459.90 | 459.90 | +8.008% | 11 | 195 | -44.510% |
| 2026-06-08 | 426.10 | 426.10 | 425.80 | 425.80 | -7.467% | 9 | 195 | -40.066% |
| 2026-06-05 | 400.70 | 460.16 | 400.60 | 460.16 | +18.506% | 84 | 129 | -44.541% |
| 2026-06-04 | 390.90 | 390.90 | 388.00 | 388.30 | -3.478% | 49 | 99 | -34.278% |
| 2026-06-03 | 401.12 | 402.40 | 401.12 | 402.29 | +3.924% | 50 | 53 | -36.563% |
| 2026-06-02 | 386.60 | 387.10 | 385.80 | 387.10 | -7.956% | 4 | 57 | -34.074% |
| 2026-05-22 | 420.56 | 420.56 | 420.56 | 420.56 | -9.421% | 1 | 58 | -39.319% |
| 2026-05-19 | 457.80 | 464.30 | 457.50 | 464.30 | +3.431% | 5 | 55 | -45.036% |
| 2026-05-18 | 446.90 | 453.70 | 446.90 | 448.90 | -1.021% | 3 | 55 | -43.150% |
| 2026-05-15 | 446.80 | 453.53 | 446.70 | 453.53 | +2.865% | 3 | 56 | -43.730% |
| 2026-05-14 | 444.22 | 444.22 | 440.80 | 440.90 | -7.781% | 3 | 54 | -42.118% |
| 2026-05-12 | 469.50 | 478.10 | 469.00 | 478.10 | +4.778% | 9 | 45 | -46.622% |
| 2026-05-11 | 459.30 | 459.80 | 454.63 | 456.30 | -1.468% | 14 | 37 | -44.072% |
| 2026-05-08 | 465.60 | 465.60 | 463.10 | 463.10 | -3.481% | 4 | 34 | -44.893% |
| 2026-05-07 | 466.84 | 479.80 | 466.84 | 479.80 | +1.566% | 2 | 33 | -46.811% |
| 2026-05-06 | 475.10 | 475.10 | 472.40 | 472.40 | -5.192% | 4 | 32 | -45.978% |
| 2026-05-01 | 498.27 | 498.27 | 498.27 | 498.27 | -9.422% | 2 | 34 | -48.783% |
| 2026-04-29 | 548.90 | 550.10 | 548.90 | 550.10 | -0.127% | 2 | 34 | -53.608% |
| 2026-04-28 | 550.80 | 550.80 | 550.80 | 550.80 | +2.307% | 1 | 34 | -53.667% |
| 2026-04-27 | 538.81 | 538.81 | 538.38 | 538.38 | -0.004% | 3 | 34 | -52.599% |
| 2026-04-24 | 538.40 | 538.40 | 538.40 | 538.40 | -4.080% | 1 | 32 | -52.600% |
| 2026-04-23 | 547.00 | 561.70 | 546.70 | 561.30 | -0.532% | 19 | 32 | -54.534% |
| 2026-04-21 | 563.60 | 564.30 | 563.60 | 564.30 | +0.517% | 2 | 14 | -54.776% |
| 2026-04-20 | 561.00 | 561.40 | 561.00 | 561.40 | -7.497% | 2 | 14 | -54.542% |
| 2026-04-14 | 609.50 | 609.50 | 606.90 | 606.90 | -9.982% | 3 | 12 | -57.950% |
| 2026-04-10 | 674.20 | 674.20 | 674.20 | 674.20 | -4.450% | 1 | 9 | -62.148% |
| 2026-02-23 | 707.30 | 707.30 | 705.60 | 705.60 | +2.262% | 6 | 8 | -63.832% |
| 2025-12-08 | 690.89 | 690.89 | 689.99 | 689.99 | -11.244% | 4 | 3 | -63.014% |
| 2025-11-24 | 790.00 | 790.00 | 777.40 | 777.40 | +2.263% | 5 | 2 | -67.173% |
| 2025-11-14 | 772.10 | 772.10 | 744.60 | 760.20 | 0.000% | 5 | 5 | -66.430% |