SPX270617P07450000
SPX Jun 17 2027 7450.00 Put
optionOPRA
EODOct 28, 2026
243.04USD-1.992%(-4.94)155Vol2,840OI
SPX270617P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 242.78 | 243.04 | 242.06 | 243.04 | -1.992% | 155 | 2,930 | 0.000% |
| 2026-10-27 | 247.96 | 247.98 | 247.96 | 247.98 | -3.846% | 6 | 2,930 | -1.992% |
| 2026-10-26 | 267.30 | 267.30 | 257.90 | 257.90 | -7.695% | 4 | 2,927 | -5.762% |
| 2026-10-23 | 279.50 | 279.50 | 279.40 | 279.40 | +5.914% | 7 | 2,927 | -13.014% |
| 2026-10-22 | 263.79 | 263.80 | 263.79 | 263.80 | +11.506% | 6 | 2,927 | -7.870% |
| 2026-10-21 | 240.68 | 246.20 | 235.22 | 236.58 | -4.090% | 39 | 2,907 | +2.731% |
| 2026-10-20 | 246.67 | 246.67 | 246.67 | 246.67 | -1.103% | 2 | 2,851 | -1.472% |
| 2026-10-19 | 254.05 | 254.05 | 249.42 | 249.42 | +5.289% | 712 | 2,267 | -2.558% |
| 2026-10-15 | 246.50 | 246.50 | 236.89 | 236.89 | -4.403% | 20 | 2,263 | +2.596% |
| 2026-10-14 | 251.40 | 252.50 | 247.80 | 247.80 | +8.594% | 29 | 2,236 | -1.921% |
| 2026-10-13 | 226.50 | 228.19 | 226.10 | 228.19 | +1.247% | 8 | 2,236 | +6.508% |
| 2026-10-12 | 225.40 | 225.43 | 225.32 | 225.38 | -1.791% | 8 | 2,236 | +7.836% |
| 2026-10-09 | 230.55 | 230.55 | 229.49 | 229.49 | -3.697% | 4 | 2,236 | +5.904% |
| 2026-10-08 | 238.30 | 238.30 | 238.30 | 238.30 | +0.320% | 1 | 2,237 | +1.989% |
| 2026-10-07 | 237.55 | 237.55 | 237.29 | 237.54 | +4.920% | 8 | 2,233 | +2.315% |
| 2026-10-06 | 226.45 | 226.45 | 226.40 | 226.40 | -4.177% | 152 | 2,128 | +7.350% |
| 2026-10-05 | 241.65 | 242.12 | 236.27 | 236.27 | -9.958% | 234 | 2,101 | +2.865% |
| 2026-09-29 | 262.40 | 262.40 | 262.40 | 262.40 | +2.292% | 1 | 2,101 | -7.378% |
| 2026-09-24 | 256.87 | 256.87 | 256.52 | 256.52 | +4.955% | 6 | 2,101 | -5.255% |
| 2026-09-23 | 244.41 | 244.41 | 244.41 | 244.41 | +1.067% | 10 | 2,101 | -0.561% |
| 2026-09-22 | 244.60 | 246.49 | 241.83 | 241.83 | -1.499% | 296 | 2,106 | +0.500% |
| 2026-09-21 | 246.16 | 246.16 | 245.51 | 245.51 | -10.135% | 6 | 2,106 | -1.006% |
| 2026-09-18 | 281.00 | 281.00 | 273.20 | 273.20 | -4.214% | 12 | 2,108 | -11.040% |
| 2026-09-16 | 285.18 | 285.22 | 285.18 | 285.22 | -3.863% | 6 | 2,108 | -14.789% |
| 2026-09-15 | 293.49 | 298.48 | 293.49 | 296.68 | -1.940% | 45 | 2,063 | -18.080% |
| 2026-09-10 | 302.55 | 302.55 | 302.55 | 302.55 | +16.815% | 1 | 2,062 | -19.669% |
| 2026-09-03 | 272.26 | 272.45 | 258.19 | 259.00 | -8.867% | 35 | 2,035 | -6.162% |
| 2026-08-27 | 284.60 | 285.30 | 284.20 | 284.20 | -9.358% | 10 | 2,033 | -14.483% |
| 2026-08-18 | 313.54 | 313.54 | 313.54 | 313.54 | +3.821% | 1 | 2,034 | -22.485% |
| 2026-08-17 | 302.20 | 302.20 | 302.00 | 302.00 | +2.182% | 3 | 2,034 | -19.523% |
| 2026-08-14 | 291.88 | 297.43 | 291.88 | 295.55 | +0.210% | 5 | 2,033 | -17.767% |
| 2026-08-13 | 291.57 | 295.52 | 290.63 | 294.93 | -2.199% | 98 | 2,033 | -17.594% |
| 2026-08-12 | 301.10 | 302.87 | 298.80 | 301.56 | -2.332% | 12 | 2,030 | -19.406% |
| 2026-08-11 | 303.52 | 308.78 | 303.48 | 308.76 | +1.700% | 22 | 2,010 | -21.285% |
| 2026-08-10 | 301.59 | 303.60 | 300.67 | 303.60 | -1.075% | 22 | 2,010 | -19.947% |
| 2026-08-06 | 305.61 | 306.90 | 305.58 | 306.90 | +1.321% | 54 | 2,060 | -20.808% |
| 2026-08-05 | 301.93 | 307.19 | 301.93 | 302.90 | -0.919% | 39 | 2,058 | -19.762% |
| 2026-08-04 | 305.69 | 305.71 | 305.69 | 305.71 | -10.499% | 16 | 2,058 | -20.500% |
| 2026-08-03 | 342.56 | 342.56 | 341.57 | 341.57 | -21.225% | 196 | 2,058 | -28.846% |
| 2026-07-29 | 416.00 | 433.70 | 387.96 | 433.60 | +11.009% | 327 | 1,745 | -43.948% |
| 2026-07-28 | 408.30 | 408.30 | 390.60 | 390.60 | -5.263% | 6 | 1,745 | -37.778% |
| 2026-07-27 | 416.70 | 416.80 | 412.30 | 412.30 | +4.406% | 5 | 1,743 | -41.053% |
| 2026-07-24 | 395.15 | 395.15 | 394.40 | 394.90 | -5.549% | 3 | 1,743 | -38.455% |
| 2026-07-23 | 419.70 | 419.70 | 418.10 | 418.10 | +10.608% | 295 | 1,493 | -41.870% |
| 2026-07-21 | 377.94 | 378.00 | 377.94 | 378.00 | -6.215% | 4 | 1,493 | -35.704% |
| 2026-07-20 | 398.00 | 404.10 | 395.65 | 403.05 | -0.087% | 216 | 1,288 | -39.700% |
| 2026-07-17 | 395.00 | 403.90 | 395.00 | 403.40 | +9.799% | 11 | 1,282 | -39.752% |
| 2026-07-16 | 371.70 | 371.70 | 367.00 | 367.40 | -3.645% | 4 | 1,286 | -33.849% |
| 2026-07-14 | 381.20 | 381.30 | 380.10 | 381.30 | +4.955% | 4 | 1,290 | -36.260% |
| 2026-07-10 | 369.26 | 369.26 | 363.30 | 363.30 | -3.455% | 5 | 1,292 | -33.102% |
| 2026-07-09 | 377.80 | 378.02 | 376.10 | 376.30 | -2.715% | 90 | 1,225 | -35.413% |
| 2026-07-07 | 394.13 | 394.13 | 382.70 | 386.80 | +2.382% | 6 | 1,228 | -37.166% |
| 2026-07-06 | 382.49 | 382.49 | 376.40 | 377.80 | -7.336% | 8 | 1,234 | -35.670% |
| 2026-07-02 | 388.46 | 413.60 | 388.46 | 407.71 | +6.786% | 52 | 1,215 | -40.389% |
| 2026-07-01 | 395.37 | 395.37 | 381.80 | 381.80 | -1.896% | 311 | 1,194 | -36.344% |
| 2026-06-30 | 396.40 | 396.80 | 386.76 | 389.18 | -11.574% | 9 | 1,190 | -37.551% |
| 2026-06-26 | 440.12 | 440.12 | 440.12 | 440.12 | +0.027% | 1 | 915 | -44.779% |
| 2026-06-23 | 438.10 | 442.50 | 437.40 | 440.00 | +10.608% | 118 | 726 | -44.764% |
| 2026-06-18 | 397.80 | 397.80 | 397.60 | 397.80 | -0.208% | 5 | 628 | -38.904% |
| 2026-06-16 | 396.19 | 401.51 | 396.19 | 398.63 | -8.816% | 4 | 627 | -39.031% |
| 2026-06-12 | 439.07 | 439.81 | 437.17 | 437.17 | -2.374% | 5 | 627 | -44.406% |
| 2026-06-11 | 493.96 | 493.96 | 447.80 | 447.80 | -8.049% | 29 | 652 | -45.726% |
| 2026-06-10 | 487.00 | 487.00 | 487.00 | 487.00 | +6.541% | 1 | 651 | -50.094% |
| 2026-06-09 | 426.00 | 502.60 | 426.00 | 457.10 | +7.477% | 34 | 617 | -46.830% |
| 2026-06-08 | 436.50 | 436.50 | 425.30 | 425.30 | -9.174% | 7 | 617 | -42.854% |
| 2026-06-05 | 411.60 | 468.26 | 411.30 | 468.26 | +18.577% | 18 | 612 | -48.097% |
| 2026-06-04 | 397.40 | 397.40 | 394.90 | 394.90 | -2.458% | 17 | 612 | -38.455% |
| 2026-06-03 | 404.55 | 404.85 | 404.55 | 404.85 | +2.629% | 6 | 612 | -39.968% |
| 2026-06-02 | 394.93 | 394.93 | 394.28 | 394.48 | +1.110% | 50 | 567 | -38.390% |
| 2026-06-01 | 397.70 | 397.70 | 390.15 | 390.15 | -7.019% | 5 | 559 | -37.706% |
| 2026-05-26 | 413.36 | 419.60 | 413.11 | 419.60 | -1.894% | 6 | 555 | -42.078% |
| 2026-05-22 | 428.40 | 428.80 | 421.70 | 427.70 | -1.678% | 15 | 549 | -43.175% |
| 2026-05-21 | 435.00 | 435.00 | 435.00 | 435.00 | -2.488% | 1 | 548 | -44.129% |
| 2026-05-20 | 452.40 | 452.40 | 445.90 | 446.10 | -2.406% | 12 | 555 | -45.519% |
| 2026-05-18 | 457.10 | 457.10 | 457.10 | 457.10 | -2.308% | 1 | 554 | -46.830% |
| 2026-05-15 | 468.29 | 470.10 | 467.90 | 467.90 | +4.302% | 512 | 51 | -48.057% |
| 2026-05-14 | 448.40 | 448.60 | 448.40 | 448.60 | -4.268% | 3 | 49 | -45.823% |
| 2026-05-12 | 478.30 | 484.90 | 468.60 | 468.60 | +0.536% | 4 | 45 | -48.135% |
| 2026-05-11 | 463.80 | 467.80 | 463.50 | 466.10 | -1.313% | 5 | 40 | -47.857% |
| 2026-05-08 | 472.30 | 472.30 | 472.30 | 472.30 | -1.645% | 1 | 39 | -48.541% |
| 2026-05-06 | 484.70 | 484.70 | 480.20 | 480.20 | -10.577% | 7 | 39 | -49.388% |
| 2026-04-30 | 537.00 | 537.00 | 537.00 | 537.00 | -4.176% | 1 | 39 | -54.741% |
| 2026-04-29 | 558.30 | 560.40 | 558.30 | 560.40 | 0.000% | 2 | 38 | -56.631% |
| 2026-04-28 | 560.40 | 560.40 | 560.40 | 560.40 | +2.412% | 1 | 36 | -56.631% |
| 2026-04-27 | 549.70 | 549.70 | 547.20 | 547.20 | -0.346% | 2 | 35 | -55.585% |
| 2026-04-24 | 549.10 | 549.10 | 549.10 | 549.10 | -3.852% | 1 | 33 | -55.738% |
| 2026-04-23 | 556.80 | 571.20 | 556.20 | 571.10 | -0.401% | 29 | 32 | -57.444% |
| 2026-04-21 | 573.40 | 573.40 | 573.40 | 573.40 | +0.579% | 1 | 15 | -57.614% |
| 2026-04-20 | 570.80 | 570.80 | 570.10 | 570.10 | -4.506% | 2 | 15 | -57.369% |
| 2026-04-15 | 597.00 | 597.00 | 597.00 | 597.00 | -10.548% | 4 | 13 | -59.290% |
| 2026-04-13 | 667.40 | 667.40 | 666.00 | 667.40 | -3.740% | 4 | 9 | -63.584% |
| 2026-02-27 | 693.85 | 693.85 | 693.33 | 693.33 | -3.166% | 2 | 5 | -64.946% |
| 2026-02-23 | 716.00 | 716.00 | 713.60 | 716.00 | +0.692% | 3 | 5 | -66.056% |
| 2025-12-12 | 711.08 | 711.08 | 711.08 | 711.08 | -4.566% | 2 | 4 | -65.821% |
| 2025-10-20 | 756.50 | 756.50 | 745.10 | 745.10 | -8.856% | 4 | 2 | -67.382% |
| 2025-10-16 | 786.50 | 817.50 | 786.50 | 817.50 | 0.000% | 4 | 4 | -70.270% |