SPX270617P07550000
SPX Jun 17 2027 7550.00 Put
optionOPRA
EODOct 27, 2026
283.56USD-1.026%(-2.94)17Vol3,045OI
SPX270617P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 283.56 | 283.56 | 283.56 | 283.56 | -1.026% | 17 | 3,062 | 0.000% |
| 2026-10-26 | 288.34 | 288.34 | 286.50 | 286.50 | -4.213% | 11 | 3,062 | -1.026% |
| 2026-10-23 | 299.57 | 299.57 | 299.10 | 299.10 | +0.677% | 1,006 | 2,531 | -5.196% |
| 2026-10-22 | 297.09 | 297.09 | 297.09 | 297.09 | +9.104% | 10 | 2,531 | -4.554% |
| 2026-10-21 | 272.30 | 272.30 | 272.30 | 272.30 | +0.129% | 1 | 2,531 | +4.135% |
| 2026-10-20 | 270.87 | 271.95 | 270.87 | 271.95 | +2.126% | 14 | 2,533 | +4.269% |
| 2026-10-19 | 266.23 | 266.29 | 266.23 | 266.29 | -9.271% | 6 | 2,536 | +6.485% |
| 2026-10-16 | 296.20 | 296.20 | 293.50 | 293.50 | +9.230% | 3 | 2,536 | -3.387% |
| 2026-10-15 | 268.70 | 268.70 | 268.70 | 268.70 | -2.821% | 4 | 2,536 | +5.530% |
| 2026-10-14 | 260.60 | 277.10 | 260.60 | 276.50 | +11.089% | 25 | 2,515 | +2.553% |
| 2026-10-13 | 248.90 | 248.90 | 248.90 | 248.90 | -4.855% | 1 | 2,516 | +13.925% |
| 2026-10-08 | 265.60 | 265.60 | 260.50 | 261.60 | +0.434% | 8 | 2,163 | +8.394% |
| 2026-10-07 | 260.44 | 260.47 | 260.44 | 260.47 | +4.691% | 2 | 2,163 | +8.865% |
| 2026-10-06 | 251.60 | 251.60 | 246.59 | 248.80 | -14.157% | 345 | 2,275 | +13.971% |
| 2026-10-01 | 298.30 | 302.30 | 289.83 | 289.83 | +0.322% | 8 | 2,269 | -2.163% |
| 2026-09-29 | 281.74 | 289.02 | 281.74 | 288.90 | +4.511% | 49 | 2,227 | -1.848% |
| 2026-09-25 | 279.21 | 279.21 | 276.43 | 276.43 | +3.804% | 20 | 2,237 | +2.579% |
| 2026-09-22 | 266.30 | 266.30 | 266.30 | 266.30 | -0.838% | 5 | 2,237 | +6.481% |
| 2026-09-21 | 268.55 | 268.55 | 268.55 | 268.55 | -11.682% | 5 | 2,242 | +5.589% |
| 2026-09-11 | 304.50 | 304.50 | 301.90 | 304.07 | -8.581% | 12 | 2,231 | -6.745% |
| 2026-09-10 | 327.24 | 332.80 | 327.24 | 332.61 | +6.572% | 14 | 2,219 | -14.747% |
| 2026-09-09 | 312.50 | 312.50 | 312.10 | 312.10 | +2.702% | 5 | 2,219 | -9.145% |
| 2026-09-08 | 302.40 | 303.89 | 300.31 | 303.89 | +4.627% | 47 | 2,201 | -6.690% |
| 2026-09-04 | 291.70 | 291.70 | 290.45 | 290.45 | -7.335% | 21 | 2,188 | -2.372% |
| 2026-08-31 | 313.44 | 313.44 | 313.44 | 313.44 | +1.306% | 15 | 2,188 | -9.533% |
| 2026-08-28 | 309.40 | 309.40 | 309.40 | 309.40 | -6.560% | 3 | 2,191 | -8.352% |
| 2026-08-26 | 331.12 | 331.12 | 331.12 | 331.12 | -0.633% | 2 | 2,191 | -14.363% |
| 2026-08-25 | 336.52 | 336.52 | 333.23 | 333.23 | -1.089% | 7 | 2,186 | -14.906% |
| 2026-08-24 | 336.90 | 336.90 | 336.90 | 336.90 | -2.035% | 3 | 2,183 | -15.833% |
| 2026-08-20 | 344.20 | 344.20 | 343.90 | 343.90 | +5.072% | 3 | 2,183 | -17.546% |
| 2026-08-17 | 324.80 | 329.00 | 324.80 | 327.30 | +2.554% | 3 | 2,162 | -13.364% |
| 2026-08-14 | 319.15 | 319.15 | 319.15 | 319.15 | +0.085% | 2 | 2,162 | -11.151% |
| 2026-08-13 | 318.70 | 318.88 | 318.70 | 318.88 | -2.304% | 2 | 2,161 | -11.076% |
| 2026-08-11 | 326.86 | 327.80 | 326.40 | 326.40 | -0.275% | 8 | 2,166 | -13.125% |
| 2026-08-10 | 324.50 | 327.30 | 324.50 | 327.30 | -10.537% | 8 | 2,170 | -13.364% |
| 2026-08-03 | 375.49 | 375.49 | 365.85 | 365.85 | -10.441% | 259 | 2,047 | -22.493% |
| 2026-07-31 | 403.90 | 408.50 | 403.90 | 408.50 | -14.289% | 9 | 2,041 | -30.585% |
| 2026-07-29 | 444.60 | 476.60 | 444.40 | 476.60 | +12.565% | 3 | 2,039 | -40.504% |
| 2026-07-28 | 442.70 | 443.50 | 423.40 | 423.40 | -5.575% | 10 | 2,037 | -33.028% |
| 2026-07-27 | 445.10 | 448.40 | 444.90 | 448.40 | +5.234% | 6 | 2,036 | -36.762% |
| 2026-07-24 | 426.95 | 426.95 | 426.10 | 426.10 | +4.212% | 2 | 2,036 | -33.452% |
| 2026-07-21 | 408.37 | 408.98 | 408.32 | 408.88 | -4.712% | 6 | 2,033 | -30.650% |
| 2026-07-20 | 429.10 | 429.10 | 429.10 | 429.10 | +1.251% | 1 | 2,032 | -33.918% |
| 2026-07-17 | 426.00 | 426.00 | 423.80 | 423.80 | +6.885% | 21 | 2,031 | -33.091% |
| 2026-07-16 | 405.00 | 405.44 | 395.90 | 396.50 | -5.107% | 8 | 2,025 | -28.484% |
| 2026-07-13 | 402.27 | 417.84 | 402.27 | 417.84 | +6.537% | 2 | 1,717 | -32.137% |
| 2026-07-10 | 401.94 | 402.25 | 392.20 | 392.20 | -3.304% | 423 | 1,505 | -27.700% |
| 2026-07-09 | 415.62 | 415.70 | 405.60 | 405.60 | -4.643% | 85 | 1,420 | -30.089% |
| 2026-07-07 | 414.22 | 425.35 | 414.22 | 425.35 | +3.582% | 2 | 1,419 | -33.335% |
| 2026-07-06 | 407.51 | 410.64 | 406.65 | 410.64 | -7.784% | 885 | 615 | -30.947% |
| 2026-07-02 | 439.20 | 445.30 | 439.20 | 445.30 | +8.083% | 3 | 615 | -36.322% |
| 2026-07-01 | 426.86 | 426.86 | 411.80 | 412.00 | -6.893% | 26 | 593 | -31.175% |
| 2026-06-29 | 442.50 | 442.50 | 442.50 | 442.50 | -7.718% | 4 | 591 | -35.919% |
| 2026-06-26 | 479.51 | 479.51 | 479.51 | 479.51 | +1.902% | 1 | 590 | -40.865% |
| 2026-06-25 | 468.26 | 470.67 | 468.26 | 470.56 | -2.231% | 12 | 593 | -39.740% |
| 2026-06-24 | 464.30 | 486.90 | 458.00 | 481.30 | +1.776% | 104 | 491 | -41.085% |
| 2026-06-23 | 478.89 | 478.89 | 472.90 | 472.90 | +10.465% | 3 | 491 | -40.038% |
| 2026-06-18 | 434.13 | 434.13 | 428.10 | 428.10 | -0.488% | 6 | 491 | -33.763% |
| 2026-06-17 | 428.00 | 431.09 | 428.00 | 430.20 | -0.490% | 4 | 490 | -34.086% |
| 2026-06-16 | 429.10 | 432.32 | 426.54 | 432.32 | +2.128% | 8 | 487 | -34.410% |
| 2026-06-15 | 421.70 | 423.48 | 421.70 | 423.31 | -12.103% | 220 | 330 | -33.014% |
| 2026-06-11 | 529.20 | 529.20 | 481.60 | 481.60 | +1.283% | 2 | 330 | -41.121% |
| 2026-06-08 | 474.70 | 475.60 | 474.70 | 475.50 | +12.558% | 5 | 329 | -40.366% |
| 2026-06-04 | 422.45 | 422.45 | 422.45 | 422.45 | -3.471% | 600 | 65 | -32.877% |
| 2026-06-03 | 432.39 | 437.67 | 432.39 | 437.64 | +3.731% | 10 | 68 | -35.207% |
| 2026-06-02 | 421.90 | 421.90 | 421.90 | 421.90 | +1.042% | 1 | 69 | -32.790% |
| 2026-06-01 | 426.26 | 428.04 | 417.55 | 417.55 | -1.684% | 35 | 57 | -32.090% |
| 2026-05-29 | 429.40 | 429.40 | 424.70 | 424.70 | -1.735% | 10 | 52 | -33.233% |
| 2026-05-28 | 441.30 | 441.30 | 432.20 | 432.20 | -3.484% | 9 | 44 | -34.391% |
| 2026-05-27 | 452.60 | 452.60 | 447.80 | 447.80 | +0.112% | 5 | 39 | -36.677% |
| 2026-05-26 | 444.80 | 448.70 | 444.80 | 447.30 | -2.909% | 12 | 29 | -36.606% |
| 2026-05-22 | 460.70 | 460.70 | 460.70 | 460.70 | -5.284% | 1 | 29 | -38.450% |
| 2026-05-21 | 486.40 | 486.40 | 486.40 | 486.40 | +0.475% | 2 | 29 | -41.702% |
| 2026-05-20 | 486.80 | 486.80 | 484.10 | 484.10 | -3.967% | 8 | 27 | -41.425% |
| 2026-05-15 | 504.10 | 504.10 | 504.10 | 504.10 | +6.104% | 1 | 26 | -43.749% |
| 2026-05-14 | 477.60 | 477.60 | 475.10 | 475.10 | -5.151% | 6 | 20 | -40.316% |
| 2026-05-11 | 500.90 | 500.90 | 500.90 | 500.90 | -0.163% | 1 | 19 | -43.390% |
| 2026-05-08 | 507.70 | 507.70 | 501.72 | 501.72 | -1.841% | 3 | 18 | -43.482% |
| 2026-05-06 | 517.50 | 518.90 | 511.00 | 511.13 | -6.438% | 14 | 12 | -44.523% |
| 2026-05-05 | 547.00 | 547.00 | 546.30 | 546.30 | -4.676% | 2 | 10 | -48.094% |
| 2026-05-04 | 571.10 | 573.10 | 571.10 | 573.10 | +5.233% | 2 | 8 | -50.522% |
| 2026-05-01 | 541.70 | 544.60 | 541.70 | 544.60 | -7.412% | 2 | 7 | -47.932% |
| 2026-04-27 | 588.20 | 588.20 | 588.20 | 588.20 | -1.803% | 1 | 7 | -51.792% |
| 2026-04-23 | 599.00 | 599.00 | 599.00 | 599.00 | -0.399% | 1 | 7 | -52.661% |
| 2026-04-22 | 602.70 | 602.70 | 600.60 | 601.40 | -1.652% | 4 | 6 | -52.850% |
| 2026-04-20 | 611.50 | 611.50 | 611.50 | 611.50 | -14.020% | 1 | 4 | -53.629% |
| 2026-02-26 | 710.46 | 711.21 | 710.46 | 711.21 | -3.101% | 2 | 3 | -60.130% |
| 2026-02-24 | 733.44 | 733.97 | 733.44 | 733.97 | -2.150% | 2 | 2 | -61.366% |
| 2025-12-03 | 750.10 | 750.10 | 750.10 | 750.10 | 0.000% | 1 | 1 | -62.197% |