SPX270617P07525000
SPX Jun 17 2027 7525.00 Put
optionOPRA
EODOct 28, 2026
261.24USD-1.970%(-5.25)6Vol297OI
SPX270617P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 261.04 | 261.24 | 261.04 | 261.24 | -1.970% | 6 | 297 | 0.000% |
| 2026-10-27 | 266.49 | 266.49 | 266.49 | 266.49 | -6.952% | 2 | 299 | -1.970% |
| 2026-10-26 | 286.00 | 286.40 | 286.00 | 286.40 | +9.690% | 5 | 299 | -8.785% |
| 2026-10-21 | 261.10 | 261.10 | 261.10 | 261.10 | -2.553% | 2 | 297 | +0.054% |
| 2026-10-19 | 267.94 | 267.94 | 267.94 | 267.94 | -7.030% | 2 | 299 | -2.501% |
| 2026-10-16 | 290.00 | 290.00 | 288.20 | 288.20 | +18.528% | 5 | 300 | -9.355% |
| 2026-10-13 | 242.84 | 243.15 | 242.84 | 243.15 | -4.422% | 3 | 298 | +7.440% |
| 2026-10-07 | 254.36 | 254.40 | 254.36 | 254.40 | +5.159% | 2 | 299 | +2.689% |
| 2026-10-06 | 244.37 | 244.37 | 240.74 | 241.92 | -7.505% | 56 | 275 | +7.986% |
| 2026-10-05 | 264.64 | 264.64 | 261.55 | 261.55 | -7.318% | 6 | 274 | -0.119% |
| 2026-09-29 | 282.20 | 282.20 | 282.20 | 282.20 | +7.854% | 1 | 274 | -7.427% |
| 2026-09-22 | 261.34 | 261.65 | 261.34 | 261.65 | -2.037% | 2 | 273 | -0.157% |
| 2026-09-21 | 266.52 | 267.09 | 266.43 | 267.09 | -9.366% | 88 | 272 | -2.190% |
| 2026-09-18 | 294.69 | 294.69 | 294.69 | 294.69 | -0.493% | 5 | 272 | -11.351% |
| 2026-09-17 | 296.09 | 296.15 | 296.05 | 296.15 | +0.437% | 4 | 273 | -11.788% |
| 2026-09-11 | 301.06 | 301.24 | 294.77 | 294.86 | -9.366% | 4 | 272 | -11.402% |
| 2026-09-10 | 321.70 | 325.45 | 321.70 | 325.33 | +5.397% | 8 | 274 | -19.700% |
| 2026-09-09 | 310.44 | 310.44 | 308.67 | 308.67 | -1.766% | 7 | 274 | -15.366% |
| 2026-09-01 | 314.22 | 314.22 | 314.22 | 314.22 | +3.433% | 3 | 271 | -16.861% |
| 2026-08-28 | 291.89 | 303.79 | 291.75 | 303.79 | +0.760% | 12 | 271 | -14.006% |
| 2026-08-27 | 301.40 | 301.60 | 301.40 | 301.50 | -11.193% | 6 | 265 | -13.353% |
| 2026-08-20 | 339.30 | 339.50 | 339.20 | 339.50 | +5.780% | 8 | 260 | -23.052% |
| 2026-08-19 | 320.81 | 320.95 | 320.81 | 320.95 | -4.188% | 2 | 260 | -18.604% |
| 2026-08-18 | 335.25 | 335.41 | 334.89 | 334.98 | +3.306% | 34 | 260 | -22.013% |
| 2026-08-17 | 324.26 | 324.30 | 324.26 | 324.26 | +3.528% | 4 | 258 | -19.435% |
| 2026-08-14 | 310.69 | 315.05 | 310.69 | 313.21 | +0.533% | 98 | 258 | -16.593% |
| 2026-08-13 | 309.49 | 314.25 | 309.49 | 311.55 | -2.293% | 42 | 263 | -16.148% |
| 2026-08-12 | 318.93 | 319.04 | 318.78 | 318.86 | -0.434% | 6 | 261 | -18.071% |
| 2026-08-11 | 320.96 | 320.96 | 320.24 | 320.25 | -0.140% | 6 | 261 | -18.426% |
| 2026-08-10 | 321.50 | 321.50 | 320.70 | 320.70 | -2.434% | 3 | 261 | -18.541% |
| 2026-08-06 | 329.40 | 329.70 | 328.50 | 328.70 | +1.173% | 4 | 264 | -20.523% |
| 2026-08-05 | 325.80 | 326.10 | 324.00 | 324.89 | -2.661% | 9 | 269 | -19.591% |
| 2026-08-04 | 333.76 | 333.77 | 333.76 | 333.77 | -7.956% | 4 | 271 | -21.731% |
| 2026-08-03 | 363.23 | 363.23 | 362.62 | 362.62 | -13.600% | 5 | 274 | -27.958% |
| 2026-07-30 | 419.70 | 419.70 | 419.70 | 419.70 | -10.032% | 5 | 270 | -37.756% |
| 2026-07-29 | 467.30 | 467.70 | 466.50 | 466.50 | +5.663% | 5 | 269 | -44.000% |
| 2026-07-27 | 428.90 | 441.50 | 428.90 | 441.50 | +3.638% | 7 | 268 | -40.829% |
| 2026-07-24 | 418.20 | 426.20 | 418.20 | 426.00 | +6.527% | 15 | 267 | -38.676% |
| 2026-07-21 | 401.16 | 401.57 | 399.90 | 399.90 | -6.160% | 17 | 267 | -34.674% |
| 2026-07-17 | 417.58 | 426.15 | 417.58 | 426.15 | +5.939% | 28 | 241 | -38.698% |
| 2026-07-16 | 388.40 | 402.26 | 388.40 | 402.26 | +2.492% | 7 | 240 | -35.057% |
| 2026-07-15 | 391.00 | 392.48 | 391.00 | 392.48 | +1.969% | 2 | 240 | -33.439% |
| 2026-07-10 | 393.03 | 393.10 | 384.90 | 384.90 | -3.267% | 159 | 237 | -32.128% |
| 2026-07-09 | 399.83 | 399.83 | 397.90 | 397.90 | -0.567% | 15 | 229 | -34.345% |
| 2026-07-06 | 400.17 | 400.17 | 400.17 | 400.17 | -8.762% | 1 | 229 | -34.718% |
| 2026-07-02 | 428.50 | 438.60 | 428.50 | 438.60 | -5.799% | 20 | 232 | -40.438% |
| 2026-06-23 | 462.80 | 465.60 | 462.30 | 465.60 | +8.178% | 11 | 233 | -43.892% |
| 2026-06-22 | 430.40 | 430.40 | 430.40 | 430.40 | +2.574% | 1 | 232 | -39.303% |
| 2026-06-18 | 427.58 | 427.90 | 419.60 | 419.60 | -8.826% | 42 | 239 | -37.741% |
| 2026-06-17 | 422.30 | 460.22 | 420.90 | 460.22 | -2.661% | 40 | 216 | -43.236% |
| 2026-06-11 | 520.20 | 521.30 | 472.80 | 472.80 | -2.314% | 4 | 214 | -44.746% |
| 2026-06-09 | 484.00 | 484.00 | 484.00 | 484.00 | +5.769% | 60 | 154 | -46.025% |
| 2026-06-08 | 453.90 | 457.60 | 453.90 | 457.60 | -4.681% | 7 | 151 | -42.911% |
| 2026-06-05 | 439.50 | 480.07 | 439.50 | 480.07 | +15.042% | 3 | 148 | -45.583% |
| 2026-06-04 | 418.40 | 419.10 | 417.30 | 417.30 | -2.290% | 61 | 110 | -37.398% |
| 2026-06-03 | 427.78 | 427.78 | 427.08 | 427.08 | +2.713% | 6 | 107 | -38.831% |
| 2026-06-02 | 415.80 | 415.80 | 415.80 | 415.80 | -0.941% | 1 | 107 | -37.172% |
| 2026-06-01 | 417.44 | 419.75 | 417.35 | 419.75 | -1.300% | 40 | 94 | -37.763% |
| 2026-05-28 | 441.81 | 441.81 | 425.28 | 425.28 | -3.147% | 5 | 93 | -38.572% |
| 2026-05-26 | 437.30 | 439.10 | 437.30 | 439.10 | -8.119% | 4 | 90 | -40.506% |
| 2026-05-21 | 477.90 | 477.90 | 477.90 | 477.90 | +0.738% | 2 | 90 | -45.336% |
| 2026-05-20 | 476.50 | 476.50 | 474.40 | 474.40 | -2.125% | 15 | 77 | -44.933% |
| 2026-05-18 | 484.70 | 484.70 | 484.70 | 484.70 | +0.103% | 1 | 77 | -46.103% |
| 2026-05-15 | 492.90 | 492.90 | 484.20 | 484.20 | +3.788% | 2 | 77 | -46.047% |
| 2026-05-14 | 469.53 | 469.69 | 466.53 | 466.53 | -5.702% | 53 | 84 | -44.004% |
| 2026-05-12 | 494.61 | 494.74 | 494.61 | 494.74 | -0.334% | 2 | 85 | -47.197% |
| 2026-05-08 | 499.00 | 499.00 | 496.40 | 496.40 | -3.068% | 5 | 83 | -47.373% |
| 2026-05-07 | 512.37 | 512.37 | 512.11 | 512.11 | +1.716% | 2 | 82 | -48.988% |
| 2026-05-06 | 521.41 | 521.41 | 503.47 | 503.47 | -6.267% | 5 | 82 | -48.112% |
| 2026-05-05 | 537.13 | 537.13 | 537.13 | 537.13 | -4.033% | 2 | 82 | -51.364% |
| 2026-05-04 | 559.56 | 566.70 | 559.56 | 559.70 | +5.978% | 4 | 80 | -53.325% |
| 2026-05-01 | 534.25 | 534.25 | 528.13 | 528.13 | -7.346% | 9 | 71 | -50.535% |
| 2026-04-30 | 570.00 | 570.00 | 570.00 | 570.00 | -2.962% | 10 | 71 | -54.168% |
| 2026-04-29 | 583.30 | 587.40 | 583.30 | 587.40 | -0.491% | 16 | 61 | -55.526% |
| 2026-04-28 | 590.30 | 590.30 | 590.30 | 590.30 | +2.146% | 1 | 61 | -55.745% |
| 2026-04-27 | 580.80 | 580.80 | 577.90 | 577.90 | -1.433% | 11 | 61 | -54.795% |
| 2026-04-23 | 589.50 | 589.50 | 586.30 | 586.30 | -0.762% | 2 | 53 | -55.443% |
| 2026-04-22 | 592.30 | 592.30 | 590.40 | 590.80 | -2.336% | 4 | 52 | -55.782% |
| 2026-04-21 | 604.33 | 604.93 | 604.33 | 604.93 | +1.601% | 15 | 48 | -56.815% |
| 2026-04-20 | 603.80 | 603.80 | 595.30 | 595.40 | -5.342% | 5 | 33 | -56.124% |
| 2026-04-15 | 640.20 | 640.20 | 629.00 | 629.00 | -3.246% | 19 | 28 | -58.467% |
| 2026-04-14 | 652.20 | 652.20 | 650.10 | 650.10 | -7.129% | 4 | 16 | -59.815% |
| 2026-04-13 | 700.00 | 700.00 | 700.00 | 700.00 | -0.498% | 1 | 12 | -62.680% |
| 2025-12-22 | 710.30 | 710.30 | 702.60 | 703.50 | -4.325% | 11 | 11 | -62.866% |
| 2025-12-19 | 739.20 | 739.20 | 734.30 | 735.30 | -3.845% | 5 | 11 | -64.472% |
| 2025-12-16 | 770.10 | 778.70 | 762.00 | 764.70 | +3.422% | 6 | 7 | -65.838% |
| 2025-12-03 | 739.40 | 739.40 | 739.40 | 739.40 | 0.000% | 1 | 1 | -64.669% |