SPX270617P07575000
SPX Jun 17 2027 7575.00 Put
optionOPRA
EODOct 26, 2026
295.56USD+12.509%(+32.86)25Vol1,343OI
SPX270617P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 299.30 | 300.20 | 292.32 | 295.56 | +12.509% | 25 | 1,356 | 0.000% |
| 2026-10-21 | 278.70 | 278.70 | 262.60 | 262.70 | -1.915% | 84 | 1,374 | +12.509% |
| 2026-10-16 | 267.83 | 267.83 | 267.83 | 267.83 | -3.206% | 2 | 1,376 | +10.354% |
| 2026-10-14 | 267.09 | 276.70 | 267.09 | 276.70 | +9.575% | 10 | 1,368 | +6.816% |
| 2026-10-13 | 254.20 | 254.20 | 252.52 | 252.52 | -5.980% | 4 | 1,369 | +17.044% |
| 2026-10-07 | 268.58 | 268.58 | 268.58 | 268.58 | +6.915% | 5 | 1,369 | +10.045% |
| 2026-10-06 | 255.18 | 255.18 | 251.00 | 251.21 | -6.205% | 12 | 1,368 | +17.655% |
| 2026-10-05 | 267.83 | 267.83 | 267.83 | 267.83 | -11.721% | 5 | 1,368 | +10.354% |
| 2026-10-01 | 312.10 | 312.10 | 295.90 | 303.39 | +3.334% | 65 | 1,327 | -2.581% |
| 2026-09-30 | 293.60 | 293.60 | 293.60 | 293.60 | -0.238% | 1 | 1,328 | +0.668% |
| 2026-09-29 | 295.10 | 295.10 | 291.10 | 294.30 | +2.669% | 8 | 1,324 | +0.428% |
| 2026-09-28 | 286.65 | 286.65 | 286.65 | 286.65 | +4.548% | 1 | 1,324 | +3.108% |
| 2026-09-25 | 271.51 | 274.18 | 271.51 | 274.18 | -8.768% | 3 | 1,323 | +7.798% |
| 2026-09-24 | 292.97 | 300.53 | 292.97 | 300.53 | +9.863% | 25 | 1,298 | -1.654% |
| 2026-09-22 | 276.31 | 276.36 | 273.55 | 273.55 | -1.858% | 154 | 1,290 | +8.046% |
| 2026-09-21 | 285.80 | 285.80 | 278.29 | 278.73 | -9.942% | 20 | 1,286 | +6.038% |
| 2026-09-17 | 309.50 | 309.50 | 309.50 | 309.50 | -6.215% | 1 | 1,285 | -4.504% |
| 2026-09-15 | 330.41 | 330.41 | 330.01 | 330.01 | +6.768% | 4 | 1,286 | -10.439% |
| 2026-09-11 | 313.80 | 313.80 | 308.90 | 309.09 | -8.391% | 21 | 1,282 | -4.377% |
| 2026-09-10 | 337.40 | 337.40 | 337.40 | 337.40 | +4.646% | 1 | 1,281 | -12.401% |
| 2026-09-09 | 322.79 | 322.79 | 322.42 | 322.42 | +3.360% | 10 | 1,271 | -8.331% |
| 2026-09-08 | 311.94 | 311.94 | 311.94 | 311.94 | +7.266% | 5 | 1,266 | -5.251% |
| 2026-09-04 | 290.81 | 290.81 | 290.81 | 290.81 | -7.491% | 1 | 1,265 | +1.633% |
| 2026-09-02 | 314.36 | 314.36 | 314.36 | 314.36 | -2.130% | 5 | 1,260 | -5.980% |
| 2026-08-31 | 321.20 | 321.20 | 321.20 | 321.20 | +4.906% | 9 | 1,260 | -7.983% |
| 2026-08-28 | 306.18 | 306.18 | 306.18 | 306.18 | -2.738% | 1 | 1,261 | -3.469% |
| 2026-08-27 | 319.85 | 319.85 | 314.80 | 314.80 | -6.924% | 6 | 1,256 | -6.112% |
| 2026-08-26 | 337.85 | 338.22 | 337.85 | 338.22 | -1.586% | 4 | 1,252 | -12.613% |
| 2026-08-25 | 343.67 | 343.67 | 343.67 | 343.67 | +0.254% | 2 | 1,252 | -13.999% |
| 2026-08-24 | 344.00 | 344.00 | 342.30 | 342.80 | -3.054% | 6 | 1,250 | -13.781% |
| 2026-08-20 | 353.50 | 353.70 | 353.50 | 353.60 | +5.392% | 7 | 1,137 | -16.414% |
| 2026-08-17 | 335.51 | 335.51 | 335.51 | 335.51 | +2.882% | 17 | 1,154 | -11.907% |
| 2026-08-13 | 326.08 | 326.11 | 326.08 | 326.11 | -2.304% | 4 | 1,154 | -9.368% |
| 2026-08-12 | 334.80 | 335.62 | 333.80 | 333.80 | -0.033% | 227 | 1,026 | -11.456% |
| 2026-08-11 | 333.61 | 333.91 | 333.60 | 333.91 | +0.078% | 5 | 1,028 | -11.485% |
| 2026-08-07 | 333.62 | 333.65 | 333.62 | 333.65 | -0.770% | 2 | 1,029 | -11.416% |
| 2026-08-05 | 336.21 | 336.24 | 336.21 | 336.24 | -18.625% | 2 | 1,028 | -12.099% |
| 2026-07-31 | 413.20 | 413.20 | 413.20 | 413.20 | -3.818% | 1 | 1,028 | -28.470% |
| 2026-07-30 | 437.00 | 437.00 | 429.60 | 429.60 | -11.496% | 6 | 1,022 | -31.201% |
| 2026-07-29 | 453.30 | 486.10 | 453.30 | 485.40 | +13.525% | 5 | 1,020 | -39.110% |
| 2026-07-28 | 449.90 | 449.90 | 427.57 | 427.57 | -6.868% | 11 | 1,028 | -30.874% |
| 2026-07-27 | 459.10 | 459.10 | 459.10 | 459.10 | +5.662% | 1 | 1,027 | -35.622% |
| 2026-07-24 | 434.40 | 434.50 | 434.40 | 434.50 | -6.418% | 2 | 1,028 | -31.977% |
| 2026-07-23 | 464.36 | 464.36 | 464.30 | 464.30 | +4.525% | 2 | 1,029 | -36.343% |
| 2026-07-20 | 431.60 | 444.40 | 431.60 | 444.20 | +0.113% | 9 | 1,025 | -33.462% |
| 2026-07-17 | 433.40 | 443.70 | 433.40 | 443.70 | +9.251% | 5 | 1,025 | -33.387% |
| 2026-07-16 | 406.13 | 406.13 | 406.13 | 406.13 | +0.884% | 2 | 1,027 | -27.225% |
| 2026-07-15 | 403.08 | 403.08 | 402.57 | 402.57 | -4.400% | 502 | 651 | -26.582% |
| 2026-07-14 | 419.87 | 421.10 | 419.87 | 421.10 | -0.166% | 2 | 651 | -29.812% |
| 2026-07-13 | 407.59 | 421.80 | 406.49 | 421.80 | +5.503% | 184 | 232 | -29.929% |
| 2026-07-10 | 404.49 | 404.49 | 399.80 | 399.80 | -4.605% | 3 | 232 | -26.073% |
| 2026-07-09 | 418.90 | 419.10 | 418.90 | 419.10 | -1.965% | 2 | 232 | -29.477% |
| 2026-07-07 | 422.17 | 427.50 | 422.17 | 427.50 | +2.331% | 2 | 231 | -30.863% |
| 2026-07-06 | 418.90 | 418.97 | 417.76 | 417.76 | -8.306% | 3 | 230 | -29.251% |
| 2026-07-02 | 446.24 | 455.60 | 445.90 | 455.60 | +6.374% | 17 | 233 | -35.127% |
| 2026-07-01 | 428.50 | 428.50 | 427.90 | 428.30 | -13.788% | 15 | 219 | -30.992% |
| 2026-06-24 | 468.52 | 496.80 | 468.52 | 496.80 | +2.815% | 3 | 218 | -40.507% |
| 2026-06-23 | 479.60 | 483.20 | 479.60 | 483.20 | +7.622% | 6 | 220 | -38.833% |
| 2026-06-22 | 448.91 | 448.98 | 448.91 | 448.98 | +3.261% | 4 | 220 | -34.171% |
| 2026-06-18 | 442.60 | 443.90 | 434.80 | 434.80 | -3.223% | 39 | 225 | -32.024% |
| 2026-06-17 | 436.40 | 449.28 | 435.70 | 449.28 | +3.235% | 19 | 216 | -34.215% |
| 2026-06-16 | 427.70 | 439.50 | 427.70 | 435.20 | -11.256% | 37 | 216 | -32.086% |
| 2026-06-11 | 503.00 | 503.00 | 490.40 | 490.40 | -1.959% | 114 | 127 | -39.731% |
| 2026-06-09 | 500.20 | 500.20 | 500.20 | 500.20 | +2.901% | 1 | 127 | -40.912% |
| 2026-06-08 | 477.80 | 486.10 | 466.10 | 486.10 | +12.367% | 16 | 113 | -39.198% |
| 2026-06-04 | 443.16 | 443.16 | 432.60 | 432.60 | -2.874% | 11 | 112 | -31.678% |
| 2026-06-03 | 445.40 | 445.40 | 445.40 | 445.40 | +3.799% | 2 | 112 | -33.642% |
| 2026-06-02 | 428.50 | 429.40 | 428.30 | 429.10 | +0.893% | 12 | 112 | -31.121% |
| 2026-06-01 | 435.69 | 435.69 | 425.30 | 425.30 | -1.551% | 3 | 111 | -30.506% |
| 2026-05-29 | 437.20 | 437.20 | 430.10 | 432.00 | -1.885% | 22 | 109 | -31.583% |
| 2026-05-28 | 440.93 | 441.00 | 440.30 | 440.30 | -3.443% | 10 | 102 | -32.873% |
| 2026-05-27 | 456.10 | 456.10 | 456.00 | 456.00 | +0.176% | 4 | 99 | -35.184% |
| 2026-05-26 | 452.80 | 459.00 | 452.80 | 455.20 | -1.472% | 5 | 99 | -35.070% |
| 2026-05-22 | 462.29 | 462.29 | 462.00 | 462.00 | -7.080% | 2 | 99 | -36.026% |
| 2026-05-20 | 497.20 | 497.20 | 497.20 | 497.20 | -3.061% | 2 | 97 | -40.555% |
| 2026-05-19 | 517.31 | 518.94 | 512.90 | 512.90 | -0.019% | 104 | 47 | -42.375% |
| 2026-05-15 | 513.00 | 513.00 | 513.00 | 513.00 | +3.960% | 1 | 47 | -42.386% |
| 2026-05-14 | 493.38 | 493.46 | 493.38 | 493.46 | -3.996% | 2 | 47 | -40.105% |
| 2026-05-08 | 516.60 | 516.60 | 514.00 | 514.00 | -2.002% | 2 | 46 | -42.498% |
| 2026-05-06 | 527.57 | 527.57 | 524.50 | 524.50 | -5.665% | 2 | 46 | -43.649% |
| 2026-05-05 | 556.00 | 556.00 | 556.00 | 556.00 | -4.467% | 1 | 46 | -46.842% |
| 2026-05-04 | 565.50 | 582.00 | 565.50 | 582.00 | +5.016% | 4 | 42 | -49.216% |
| 2026-05-01 | 551.70 | 554.20 | 551.70 | 554.20 | -4.134% | 2 | 42 | -46.669% |
| 2026-04-30 | 578.60 | 578.60 | 577.90 | 578.10 | -5.524% | 5 | 42 | -48.874% |
| 2026-04-22 | 613.20 | 613.20 | 611.00 | 611.90 | -1.750% | 4 | 37 | -51.698% |
| 2026-04-20 | 622.80 | 622.80 | 622.80 | 622.80 | -5.822% | 1 | 34 | -52.543% |
| 2026-04-15 | 663.30 | 663.30 | 661.30 | 661.30 | -2.333% | 20 | 33 | -55.306% |
| 2026-04-14 | 677.10 | 677.10 | 677.10 | 677.10 | -6.953% | 1 | 14 | -56.349% |
| 2025-12-22 | 734.60 | 734.60 | 727.70 | 727.70 | -6.585% | 9 | 13 | -59.384% |
| 2025-12-15 | 767.90 | 779.00 | 767.90 | 779.00 | +0.815% | 5 | 13 | -62.059% |
| 2025-12-10 | 772.70 | 772.70 | 772.70 | 772.70 | +1.738% | 2 | 9 | -61.750% |
| 2025-12-09 | 759.50 | 759.50 | 759.50 | 759.50 | -0.263% | 2 | 7 | -61.085% |
| 2025-12-03 | 761.50 | 761.50 | 761.50 | 761.50 | -2.196% | 1 | 5 | -61.187% |
| 2025-12-01 | 783.60 | 783.60 | 774.00 | 778.60 | +0.064% | 5 | 4 | -62.040% |
| 2025-11-28 | 781.30 | 781.30 | 776.40 | 778.10 | -10.388% | 5 | 7 | -62.015% |
| 2025-11-24 | 868.30 | 868.30 | 868.30 | 868.30 | +10.330% | 2 | 4 | -65.961% |
| 2025-11-13 | 787.00 | 787.00 | 787.00 | 787.00 | -2.430% | 2 | 4 | -62.445% |
| 2025-10-20 | 815.80 | 816.20 | 806.60 | 806.60 | -9.167% | 4 | 4 | -63.357% |
| 2025-10-10 | 803.80 | 888.00 | 803.80 | 888.00 | 0.000% | 4 | 4 | -66.716% |