SPX270617P07475000
SPX Jun 17 2027 7475.00 Put
optionOPRA
EODOct 28, 2026
250.33USD-8.270%(-22.57)2Vol3,836OI
SPX270617P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 250.30 | 250.33 | 250.30 | 250.33 | -8.270% | 2 | 3,835 | 0.000% |
| 2026-10-26 | 273.50 | 273.50 | 272.90 | 272.90 | +13.614% | 2 | 3,835 | -8.270% |
| 2026-10-21 | 251.90 | 251.90 | 239.20 | 240.20 | -3.878% | 5 | 3,837 | +4.217% |
| 2026-10-20 | 257.68 | 257.68 | 249.89 | 249.89 | -2.611% | 10 | 3,844 | +0.176% |
| 2026-10-19 | 259.88 | 259.88 | 256.59 | 256.59 | +6.156% | 28 | 3,837 | -2.440% |
| 2026-10-15 | 252.92 | 252.92 | 241.71 | 241.71 | -4.121% | 14 | 3,845 | +3.566% |
| 2026-10-14 | 252.10 | 252.10 | 252.10 | 252.10 | +8.931% | 1 | 3,845 | -0.702% |
| 2026-10-13 | 234.06 | 234.06 | 231.43 | 231.43 | -0.733% | 4 | 3,843 | +8.167% |
| 2026-10-09 | 233.17 | 233.17 | 233.14 | 233.14 | -4.215% | 112 | 3,787 | +7.373% |
| 2026-10-08 | 241.03 | 243.40 | 241.03 | 243.40 | +2.532% | 31 | 3,796 | +2.847% |
| 2026-10-07 | 245.65 | 245.65 | 237.39 | 237.39 | +2.855% | 20 | 3,778 | +5.451% |
| 2026-10-06 | 229.86 | 230.80 | 229.76 | 230.80 | -4.860% | 14 | 3,771 | +8.462% |
| 2026-10-05 | 242.59 | 242.59 | 242.59 | 242.59 | -4.368% | 4 | 3,767 | +3.191% |
| 2026-10-02 | 253.67 | 253.67 | 253.67 | 253.67 | -10.040% | 100 | 3,767 | -1.317% |
| 2026-10-01 | 281.98 | 281.98 | 281.98 | 281.98 | +5.610% | 2 | 3,768 | -11.224% |
| 2026-09-29 | 269.40 | 269.40 | 267.00 | 267.00 | +6.843% | 7 | 3,768 | -6.243% |
| 2026-09-25 | 250.95 | 250.95 | 249.90 | 249.90 | -4.844% | 8 | 3,768 | +0.172% |
| 2026-09-24 | 262.63 | 262.63 | 262.62 | 262.62 | -0.144% | 4 | 3,766 | -4.680% |
| 2026-09-23 | 255.58 | 263.00 | 255.58 | 263.00 | +5.200% | 4 | 3,766 | -4.817% |
| 2026-09-22 | 249.83 | 250.82 | 248.49 | 250.00 | -5.317% | 454 | 3,593 | +0.132% |
| 2026-09-21 | 264.80 | 264.80 | 264.04 | 264.04 | -11.781% | 13 | 3,606 | -5.192% |
| 2026-09-15 | 299.30 | 299.30 | 299.30 | 299.30 | -4.095% | 2 | 3,607 | -16.362% |
| 2026-09-10 | 312.19 | 312.19 | 312.08 | 312.08 | +7.060% | 1,504 | 297 | -19.787% |
| 2026-09-09 | 291.80 | 292.00 | 291.50 | 291.50 | +4.721% | 5 | 292 | -14.123% |
| 2026-09-03 | 278.43 | 278.63 | 278.23 | 278.36 | -8.211% | 52 | 292 | -10.070% |
| 2026-09-01 | 299.99 | 303.26 | 299.99 | 303.26 | +4.572% | 4 | 292 | -17.454% |
| 2026-08-27 | 291.20 | 291.20 | 290.00 | 290.00 | -11.125% | 9 | 283 | -13.679% |
| 2026-08-20 | 325.90 | 326.30 | 325.90 | 326.30 | +3.924% | 7 | 280 | -23.282% |
| 2026-08-19 | 313.70 | 313.98 | 313.70 | 313.98 | +4.479% | 4 | 282 | -20.272% |
| 2026-08-14 | 298.20 | 300.52 | 298.17 | 300.52 | +0.254% | 26 | 294 | -16.701% |
| 2026-08-13 | 296.73 | 299.87 | 296.63 | 299.76 | -1.821% | 30 | 305 | -16.490% |
| 2026-08-10 | 304.44 | 305.32 | 304.41 | 305.32 | -1.143% | 6 | 308 | -18.011% |
| 2026-08-07 | 309.15 | 309.15 | 308.85 | 308.85 | -1.025% | 2 | 309 | -18.948% |
| 2026-08-06 | 311.98 | 312.09 | 311.92 | 312.05 | +0.834% | 4 | 311 | -19.779% |
| 2026-08-05 | 309.47 | 309.47 | 309.47 | 309.47 | -3.472% | 2 | 311 | -19.110% |
| 2026-08-04 | 333.59 | 333.59 | 320.60 | 320.60 | -8.374% | 2 | 312 | -21.918% |
| 2026-08-03 | 350.50 | 350.50 | 349.90 | 349.90 | -8.738% | 3 | 309 | -28.457% |
| 2026-07-31 | 381.01 | 383.40 | 381.01 | 383.40 | -14.724% | 2 | 308 | -34.708% |
| 2026-07-29 | 425.70 | 449.60 | 425.70 | 449.60 | +10.250% | 5 | 304 | -44.322% |
| 2026-07-28 | 416.40 | 416.40 | 407.80 | 407.80 | -3.593% | 30 | 293 | -38.615% |
| 2026-07-27 | 420.10 | 424.80 | 412.00 | 423.00 | +5.067% | 15 | 284 | -40.820% |
| 2026-07-24 | 402.00 | 402.60 | 402.00 | 402.60 | +3.656% | 2 | 282 | -37.822% |
| 2026-07-22 | 381.70 | 388.40 | 380.90 | 388.40 | +0.962% | 7 | 283 | -35.548% |
| 2026-07-21 | 387.10 | 387.10 | 384.70 | 384.70 | -3.753% | 5 | 283 | -34.929% |
| 2026-07-20 | 401.21 | 401.34 | 399.70 | 399.70 | -3.918% | 12 | 278 | -37.371% |
| 2026-07-17 | 401.90 | 416.10 | 399.93 | 416.00 | +8.844% | 78 | 325 | -39.825% |
| 2026-07-16 | 380.40 | 382.20 | 374.20 | 382.20 | +0.026% | 11 | 327 | -34.503% |
| 2026-07-15 | 382.80 | 389.30 | 382.10 | 382.10 | -1.799% | 10 | 330 | -34.486% |
| 2026-07-14 | 388.30 | 389.10 | 387.90 | 389.10 | +1.672% | 4 | 331 | -35.664% |
| 2026-07-09 | 383.40 | 383.60 | 382.70 | 382.70 | -3.310% | 14 | 322 | -34.588% |
| 2026-07-07 | 396.20 | 396.20 | 395.80 | 395.80 | +2.629% | 5 | 317 | -36.753% |
| 2026-07-06 | 390.28 | 390.28 | 384.22 | 385.66 | -7.184% | 155 | 180 | -35.090% |
| 2026-07-02 | 415.10 | 422.50 | 413.60 | 415.51 | -0.838% | 9 | 183 | -39.754% |
| 2026-06-29 | 429.75 | 429.75 | 419.02 | 419.02 | -4.638% | 6 | 181 | -40.258% |
| 2026-06-24 | 447.50 | 447.50 | 439.00 | 439.40 | -1.920% | 3 | 178 | -43.029% |
| 2026-06-23 | 439.90 | 448.10 | 439.90 | 448.00 | +7.013% | 11 | 177 | -44.123% |
| 2026-06-22 | 398.07 | 418.64 | 398.07 | 418.64 | +2.200% | 12 | 170 | -40.204% |
| 2026-06-18 | 412.20 | 416.80 | 404.00 | 409.63 | -1.873% | 95 | 166 | -38.889% |
| 2026-06-17 | 405.00 | 417.45 | 405.00 | 417.45 | +2.950% | 12 | 162 | -40.034% |
| 2026-06-16 | 406.10 | 406.10 | 404.72 | 405.49 | +0.775% | 8 | 159 | -38.265% |
| 2026-06-15 | 402.37 | 402.37 | 402.37 | 402.37 | -11.722% | 1 | 159 | -37.786% |
| 2026-06-11 | 473.63 | 473.63 | 455.80 | 455.80 | -7.282% | 2 | 161 | -45.079% |
| 2026-06-10 | 491.60 | 491.60 | 491.60 | 491.60 | +5.607% | 1 | 160 | -49.079% |
| 2026-06-09 | 489.80 | 506.30 | 465.50 | 465.50 | +5.436% | 7 | 147 | -46.223% |
| 2026-06-08 | 444.57 | 447.55 | 441.50 | 441.50 | +6.181% | 106 | 53 | -43.300% |
| 2026-06-05 | 415.60 | 415.80 | 415.40 | 415.80 | +3.151% | 3 | 50 | -39.796% |
| 2026-06-04 | 415.58 | 415.58 | 403.10 | 403.10 | -2.286% | 9 | 49 | -37.899% |
| 2026-06-03 | 411.53 | 412.53 | 411.53 | 412.53 | +0.468% | 12 | 47 | -39.318% |
| 2026-05-28 | 417.85 | 417.85 | 410.61 | 410.61 | -3.497% | 8 | 46 | -39.035% |
| 2026-05-26 | 422.90 | 425.49 | 422.90 | 425.49 | -2.379% | 3 | 45 | -41.167% |
| 2026-05-22 | 432.30 | 436.90 | 432.30 | 435.86 | -6.848% | 3 | 43 | -42.566% |
| 2026-05-18 | 467.90 | 467.90 | 467.90 | 467.90 | -1.908% | 1 | 43 | -46.499% |
| 2026-05-15 | 477.00 | 477.00 | 477.00 | 477.00 | +5.159% | 6 | 39 | -47.520% |
| 2026-05-14 | 453.60 | 453.60 | 453.60 | 453.60 | -4.553% | 1 | 38 | -44.813% |
| 2026-05-11 | 475.40 | 476.00 | 471.00 | 475.24 | -0.868% | 12 | 26 | -47.326% |
| 2026-05-08 | 479.40 | 479.40 | 479.40 | 479.40 | -2.778% | 1 | 26 | -47.783% |
| 2026-05-06 | 493.10 | 493.10 | 493.10 | 493.10 | -5.244% | 1 | 26 | -49.233% |
| 2026-05-05 | 520.39 | 520.39 | 520.39 | 520.39 | -3.068% | 2 | 26 | -51.896% |
| 2026-05-04 | 527.70 | 536.86 | 527.70 | 536.86 | -1.782% | 5 | 23 | -53.371% |
| 2026-04-30 | 546.60 | 546.60 | 546.60 | 546.60 | -3.717% | 1 | 23 | -54.202% |
| 2026-04-29 | 567.70 | 567.70 | 567.70 | 567.70 | -0.421% | 1 | 22 | -55.905% |
| 2026-04-28 | 570.10 | 570.10 | 570.10 | 570.10 | +2.352% | 1 | 21 | -56.090% |
| 2026-04-27 | 559.30 | 559.30 | 557.00 | 557.00 | -1.954% | 2 | 20 | -55.057% |
| 2026-04-23 | 566.40 | 569.20 | 566.40 | 568.10 | -0.751% | 5 | 18 | -55.936% |
| 2026-04-22 | 572.10 | 572.40 | 569.80 | 572.40 | -3.180% | 10 | 14 | -56.267% |
| 2026-04-21 | 583.50 | 591.20 | 583.50 | 591.20 | +1.931% | 2 | 10 | -57.657% |
| 2026-04-20 | 580.30 | 580.30 | 580.00 | 580.00 | -5.936% | 2 | 8 | -56.840% |
| 2026-04-15 | 616.60 | 616.60 | 616.60 | 616.60 | -12.551% | 1 | 6 | -59.402% |
| 2026-04-10 | 705.10 | 705.10 | 705.10 | 705.10 | -2.932% | 1 | 5 | -64.497% |
| 2026-02-23 | 698.10 | 726.40 | 698.10 | 726.40 | +3.875% | 6 | 4 | -65.538% |
| 2026-02-20 | 704.80 | 704.80 | 699.30 | 699.30 | -1.354% | 3 | 7 | -64.203% |
| 2026-02-19 | 708.90 | 708.90 | 708.90 | 708.90 | -4.229% | 2 | 4 | -64.688% |
| 2025-12-18 | 735.30 | 740.20 | 730.30 | 740.20 | +3.771% | 4 | 3 | -66.181% |
| 2025-12-03 | 713.30 | 713.30 | 713.30 | 713.30 | -5.996% | 1 | 6 | -64.905% |
| 2025-10-21 | 763.50 | 763.50 | 758.40 | 758.80 | -0.577% | 7 | 5 | -67.010% |
| 2025-10-20 | 768.50 | 768.50 | 763.20 | 763.20 | -6.904% | 2 | 5 | -67.200% |
| 2025-10-15 | 779.30 | 819.80 | 779.30 | 819.80 | +4.075% | 5 | 6 | -69.465% |
| 2025-09-26 | 787.70 | 787.70 | 787.70 | 787.70 | 0.000% | 1 | 1 | -68.220% |