SPX270617P07600000
SPX Jun 17 2027 7600.00 Put
optionOPRA
EODOct 28, 2026
281.66USD-1.689%(-4.84)628Vol10,567OI
SPX270617P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 280.65 | 282.12 | 280.45 | 281.66 | -1.689% | 628 | 10,219 | 0.000% |
| 2026-10-27 | 282.70 | 286.50 | 282.70 | 286.50 | -4.129% | 39 | 10,258 | -1.689% |
| 2026-10-26 | 311.38 | 311.38 | 297.83 | 298.84 | -6.572% | 31 | 10,264 | -5.749% |
| 2026-10-23 | 332.70 | 332.70 | 319.52 | 319.86 | +5.795% | 220 | 10,117 | -11.943% |
| 2026-10-22 | 311.50 | 311.50 | 302.34 | 302.34 | +11.978% | 45 | 10,150 | -6.840% |
| 2026-10-21 | 285.60 | 285.60 | 269.10 | 270.00 | -3.843% | 193 | 10,236 | +4.319% |
| 2026-10-20 | 277.48 | 280.79 | 277.39 | 280.79 | +0.365% | 1,570 | 11,104 | +0.310% |
| 2026-10-19 | 279.77 | 279.77 | 279.77 | 279.77 | -12.711% | 15 | 10,879 | +0.676% |
| 2026-10-16 | 274.14 | 320.51 | 274.14 | 320.51 | +14.714% | 302 | 10,595 | -12.121% |
| 2026-10-15 | 291.96 | 291.96 | 279.40 | 279.40 | +5.315% | 230 | 10,600 | +0.809% |
| 2026-10-14 | 265.30 | 265.30 | 265.30 | 265.30 | +2.373% | 3 | 10,597 | +6.167% |
| 2026-10-13 | 260.50 | 260.60 | 259.15 | 259.15 | -1.718% | 10 | 10,597 | +8.686% |
| 2026-10-09 | 266.57 | 266.58 | 263.63 | 263.68 | -3.520% | 14 | 10,581 | +6.819% |
| 2026-10-08 | 276.23 | 276.23 | 273.30 | 273.30 | +2.279% | 924 | 9,899 | +3.059% |
| 2026-10-07 | 267.95 | 268.47 | 267.21 | 267.21 | +2.753% | 8 | 9,900 | +5.408% |
| 2026-10-06 | 264.34 | 264.34 | 256.90 | 260.05 | -3.980% | 95 | 9,941 | +8.310% |
| 2026-10-05 | 281.81 | 281.81 | 270.83 | 270.83 | -5.896% | 141 | 9,921 | +3.999% |
| 2026-10-02 | 286.54 | 295.90 | 286.54 | 287.80 | -4.481% | 86 | 9,962 | -2.133% |
| 2026-10-01 | 319.80 | 321.00 | 301.30 | 301.30 | +2.136% | 10 | 9,956 | -6.518% |
| 2026-09-30 | 293.80 | 295.00 | 293.80 | 295.00 | -0.987% | 204 | 10,004 | -4.522% |
| 2026-09-29 | 296.00 | 302.30 | 294.90 | 297.94 | +2.441% | 13 | 10,011 | -5.464% |
| 2026-09-28 | 293.40 | 298.60 | 285.14 | 290.84 | +3.620% | 32 | 10,008 | -3.156% |
| 2026-09-25 | 290.86 | 291.80 | 280.68 | 280.68 | -4.845% | 69 | 10,000 | +0.349% |
| 2026-09-24 | 300.17 | 300.17 | 294.97 | 294.97 | -0.217% | 107 | 9,922 | -4.512% |
| 2026-09-23 | 290.70 | 295.61 | 290.70 | 295.61 | +6.125% | 928 | 9,416 | -4.719% |
| 2026-09-22 | 279.07 | 280.65 | 278.55 | 278.55 | -1.363% | 215 | 9,627 | +1.116% |
| 2026-09-21 | 297.31 | 297.31 | 280.12 | 282.40 | -11.855% | 277 | 9,651 | -0.262% |
| 2026-09-18 | 314.93 | 322.00 | 314.93 | 320.38 | +1.553% | 315 | 9,653 | -12.086% |
| 2026-09-17 | 318.86 | 323.18 | 315.48 | 315.48 | -9.162% | 19 | 10,111 | -10.720% |
| 2026-09-16 | 331.20 | 348.70 | 324.00 | 347.30 | +2.024% | 457 | 9,960 | -18.900% |
| 2026-09-15 | 340.20 | 341.54 | 340.00 | 340.41 | +5.371% | 4,968 | 11,394 | -17.259% |
| 2026-09-14 | 324.79 | 324.79 | 322.50 | 323.06 | +1.591% | 281 | 11,360 | -12.815% |
| 2026-09-11 | 320.30 | 320.30 | 314.62 | 318.00 | -5.554% | 76 | 11,385 | -11.428% |
| 2026-09-09 | 325.83 | 336.90 | 325.83 | 336.70 | +5.140% | 109 | 11,410 | -16.347% |
| 2026-09-08 | 314.60 | 320.24 | 312.65 | 320.24 | +5.394% | 42 | 11,398 | -12.047% |
| 2026-09-04 | 298.78 | 303.85 | 298.78 | 303.85 | +0.613% | 35 | 11,398 | -7.303% |
| 2026-09-03 | 302.00 | 302.00 | 302.00 | 302.00 | -4.972% | 850 | 12,158 | -6.735% |
| 2026-09-02 | 322.84 | 322.84 | 317.80 | 317.80 | -6.107% | 191 | 11,999 | -11.372% |
| 2026-09-01 | 329.96 | 339.21 | 325.58 | 338.47 | +2.350% | 32 | 11,939 | -16.784% |
| 2026-08-27 | 331.30 | 331.30 | 330.70 | 330.70 | -4.173% | 305 | 11,999 | -14.829% |
| 2026-08-26 | 345.10 | 345.10 | 345.10 | 345.10 | +0.087% | 502 | 11,899 | -18.383% |
| 2026-08-25 | 349.53 | 351.17 | 344.80 | 344.80 | -1.500% | 503 | 11,915 | -18.312% |
| 2026-08-24 | 349.55 | 350.05 | 349.55 | 350.05 | +1.141% | 3 | 11,915 | -19.537% |
| 2026-08-21 | 351.80 | 351.80 | 345.40 | 346.10 | -4.154% | 30 | 11,913 | -18.619% |
| 2026-08-20 | 354.65 | 361.10 | 351.48 | 361.10 | +2.063% | 21 | 11,913 | -21.999% |
| 2026-08-18 | 356.20 | 356.31 | 353.80 | 353.80 | +5.172% | 10 | 11,913 | -20.390% |
| 2026-08-17 | 336.40 | 336.40 | 336.40 | 336.40 | +0.406% | 1 | 11,962 | -16.272% |
| 2026-08-14 | 334.01 | 335.04 | 334.01 | 335.04 | +2.177% | 451 | 11,753 | -15.932% |
| 2026-08-13 | 328.60 | 328.60 | 327.74 | 327.90 | -3.729% | 256 | 11,746 | -14.102% |
| 2026-08-12 | 341.27 | 341.40 | 340.60 | 340.60 | -1.909% | 9 | 11,754 | -17.305% |
| 2026-08-11 | 341.35 | 347.23 | 341.35 | 347.23 | +2.247% | 7 | 11,756 | -18.884% |
| 2026-08-10 | 338.17 | 340.03 | 338.17 | 339.60 | +0.207% | 107 | 11,821 | -17.061% |
| 2026-08-07 | 344.09 | 345.05 | 337.40 | 338.90 | -3.307% | 32 | 11,841 | -16.890% |
| 2026-08-06 | 346.69 | 350.49 | 345.80 | 350.49 | +1.896% | 4 | 11,841 | -19.638% |
| 2026-08-05 | 340.80 | 344.51 | 340.80 | 343.97 | -0.472% | 208 | 11,828 | -18.115% |
| 2026-08-04 | 354.02 | 354.97 | 344.20 | 345.60 | -9.313% | 7,015 | 7,413 | -18.501% |
| 2026-08-03 | 386.68 | 387.15 | 381.02 | 381.09 | -9.241% | 277 | 7,468 | -26.091% |
| 2026-07-31 | 434.00 | 434.00 | 419.89 | 419.89 | -9.174% | 403 | 7,579 | -32.921% |
| 2026-07-29 | 458.23 | 470.90 | 458.23 | 462.30 | +0.478% | 17 | 7,585 | -39.074% |
| 2026-07-28 | 460.10 | 460.10 | 460.10 | 460.10 | -0.013% | 1 | 7,585 | -38.783% |
| 2026-07-27 | 439.03 | 468.10 | 439.03 | 460.16 | -0.564% | 136 | 7,591 | -38.791% |
| 2026-07-24 | 458.80 | 463.02 | 443.00 | 462.77 | -1.022% | 306 | 7,591 | -39.136% |
| 2026-07-23 | 466.56 | 467.55 | 462.97 | 467.55 | +8.586% | 14 | 7,591 | -39.758% |
| 2026-07-22 | 430.58 | 430.58 | 430.58 | 430.58 | +0.886% | 486 | 7,282 | -34.586% |
| 2026-07-21 | 426.80 | 426.80 | 426.80 | 426.80 | -5.763% | 109 | 7,282 | -34.007% |
| 2026-07-20 | 442.33 | 453.00 | 439.60 | 452.90 | +0.133% | 44 | 7,242 | -37.810% |
| 2026-07-17 | 442.50 | 452.30 | 442.40 | 452.30 | +9.180% | 215 | 7,138 | -37.727% |
| 2026-07-16 | 414.27 | 414.27 | 414.27 | 414.27 | -1.357% | 448 | 6,978 | -32.011% |
| 2026-07-14 | 418.60 | 420.03 | 418.60 | 419.97 | -2.875% | 74 | 6,551 | -32.933% |
| 2026-07-13 | 420.50 | 433.99 | 420.50 | 432.40 | +6.084% | 303 | 6,365 | -34.861% |
| 2026-07-10 | 417.65 | 420.19 | 407.60 | 407.60 | -3.206% | 89 | 6,357 | -30.898% |
| 2026-07-09 | 427.60 | 427.80 | 421.10 | 421.10 | -2.521% | 140 | 6,219 | -33.113% |
| 2026-07-07 | 442.09 | 442.09 | 431.99 | 431.99 | +2.586% | 22 | 6,410 | -34.799% |
| 2026-07-06 | 430.70 | 430.70 | 421.08 | 421.10 | -3.590% | 231 | 6,305 | -33.113% |
| 2026-07-02 | 436.78 | 436.78 | 436.78 | 436.78 | +0.186% | 3 | 6,305 | -35.514% |
| 2026-07-01 | 429.10 | 437.16 | 429.10 | 435.97 | -0.277% | 46 | 6,301 | -35.395% |
| 2026-06-30 | 437.19 | 437.19 | 437.18 | 437.18 | -10.250% | 4 | 6,301 | -35.573% |
| 2026-06-26 | 491.11 | 497.77 | 487.11 | 487.11 | -2.285% | 51 | 6,306 | -42.177% |
| 2026-06-24 | 498.50 | 498.50 | 498.50 | 498.50 | +1.486% | 1 | 6,306 | -43.498% |
| 2026-06-23 | 504.56 | 504.56 | 480.40 | 491.20 | +7.861% | 3 | 6,306 | -42.659% |
| 2026-06-22 | 440.65 | 457.72 | 436.31 | 455.40 | +2.544% | 558 | 6,041 | -38.151% |
| 2026-06-18 | 451.00 | 452.00 | 444.10 | 444.10 | -7.498% | 7 | 6,040 | -36.577% |
| 2026-06-17 | 452.26 | 481.60 | 446.80 | 480.10 | +7.055% | 533 | 5,720 | -41.333% |
| 2026-06-16 | 437.77 | 448.46 | 435.10 | 448.46 | +1.576% | 1,048 | 5,836 | -37.194% |
| 2026-06-15 | 443.92 | 446.61 | 438.30 | 441.50 | -11.594% | 353 | 5,783 | -36.204% |
| 2026-06-11 | 555.50 | 558.39 | 499.40 | 499.40 | -9.642% | 173 | 5,744 | -43.600% |
| 2026-06-10 | 517.00 | 552.69 | 517.00 | 552.69 | +5.044% | 122 | 5,746 | -49.038% |
| 2026-06-09 | 476.14 | 573.45 | 476.14 | 526.15 | +7.509% | 475 | 5,349 | -46.468% |
| 2026-06-08 | 486.50 | 489.40 | 474.10 | 489.40 | +11.529% | 229 | 5,271 | -42.448% |
| 2026-06-04 | 454.00 | 454.00 | 438.61 | 438.81 | -2.552% | 62 | 5,273 | -35.813% |
| 2026-06-03 | 449.51 | 452.00 | 448.75 | 450.30 | +2.719% | 88 | 5,223 | -37.451% |
| 2026-06-02 | 440.60 | 440.87 | 436.20 | 438.38 | +0.247% | 3,336 | 2,453 | -35.750% |
| 2026-06-01 | 440.25 | 442.44 | 432.40 | 437.30 | +0.030% | 294 | 2,305 | -35.591% |
| 2026-05-29 | 445.20 | 445.20 | 437.17 | 437.17 | -4.020% | 184 | 2,278 | -35.572% |
| 2026-05-28 | 496.10 | 496.10 | 453.72 | 455.48 | -1.533% | 19 | 2,289 | -38.162% |
| 2026-05-27 | 466.22 | 466.93 | 461.60 | 462.57 | -0.108% | 72 | 2,321 | -39.110% |
| 2026-05-26 | 458.70 | 468.57 | 458.70 | 463.07 | -4.816% | 125 | 2,319 | -39.176% |
| 2026-05-21 | 498.99 | 504.30 | 485.82 | 486.50 | -2.603% | 55 | 2,320 | -42.105% |
| 2026-05-20 | 516.43 | 516.43 | 495.40 | 499.50 | -4.255% | 28 | 2,354 | -43.612% |
| 2026-05-19 | 527.21 | 528.50 | 511.09 | 521.70 | +1.305% | 74 | 2,404 | -46.011% |
| 2026-05-18 | 515.95 | 526.87 | 508.38 | 514.98 | -1.383% | 87 | 2,482 | -45.307% |
| 2026-05-15 | 518.78 | 522.20 | 512.40 | 522.20 | +7.070% | 516 | 2,118 | -46.063% |
| 2026-05-14 | 504.50 | 504.50 | 487.43 | 487.72 | -5.847% | 99 | 2,071 | -42.250% |
| 2026-05-13 | 518.01 | 518.01 | 518.01 | 518.01 | -0.859% | 79 | 2,047 | -45.627% |
| 2026-05-12 | 531.86 | 533.72 | 519.80 | 522.50 | -0.096% | 311 | 1,982 | -46.094% |
| 2026-05-08 | 529.35 | 529.35 | 522.20 | 523.00 | -2.860% | 112 | 1,750 | -46.145% |
| 2026-05-07 | 528.34 | 540.20 | 526.69 | 538.40 | +0.918% | 387 | 1,465 | -47.686% |
| 2026-05-06 | 543.78 | 543.78 | 533.50 | 533.50 | -4.949% | 381 | 1,111 | -47.205% |
| 2026-05-05 | 566.10 | 566.60 | 561.28 | 561.28 | -4.642% | 65 | 1,028 | -49.818% |
| 2026-05-04 | 572.01 | 597.40 | 571.78 | 588.60 | +4.041% | 90 | 960 | -52.147% |
| 2026-05-01 | 560.60 | 568.79 | 560.60 | 565.74 | -2.011% | 454 | 564 | -50.214% |
| 2026-04-30 | 597.53 | 597.53 | 577.28 | 577.35 | -4.559% | 141 | 564 | -51.215% |
| 2026-04-27 | 604.93 | 604.93 | 604.93 | 604.93 | -3.304% | 9 | 442 | -53.439% |
| 2026-04-23 | 619.38 | 629.15 | 619.38 | 625.60 | +1.154% | 24 | 433 | -54.978% |
| 2026-04-22 | 623.87 | 623.87 | 618.46 | 618.46 | -2.405% | 2 | 424 | -54.458% |
| 2026-04-20 | 632.70 | 633.70 | 632.70 | 633.70 | +0.126% | 3 | 425 | -55.553% |
| 2026-04-17 | 632.90 | 632.90 | 632.90 | 632.90 | -6.028% | 5 | 422 | -55.497% |
| 2026-04-15 | 672.80 | 673.50 | 672.80 | 673.50 | -12.072% | 2 | 417 | -58.180% |
| 2026-04-09 | 765.90 | 766.59 | 765.90 | 765.97 | -9.149% | 10 | 415 | -63.228% |
| 2026-03-17 | 845.63 | 845.63 | 843.11 | 843.11 | +6.277% | 2 | 420 | -66.593% |
| 2026-03-05 | 791.66 | 795.65 | 791.66 | 793.31 | +4.467% | 8 | 420 | -64.496% |
| 2026-03-02 | 792.18 | 792.58 | 759.39 | 759.39 | -2.650% | 10 | 423 | -62.910% |
| 2026-02-27 | 775.28 | 780.84 | 774.95 | 780.06 | +3.883% | 26 | 426 | -63.893% |
| 2026-02-26 | 752.47 | 753.26 | 750.90 | 750.90 | +2.779% | 26 | 421 | -62.490% |
| 2026-02-25 | 730.82 | 732.49 | 730.25 | 730.60 | -3.495% | 42 | 389 | -61.448% |
| 2026-02-24 | 783.80 | 783.80 | 755.37 | 757.06 | -3.952% | 118 | 389 | -62.796% |
| 2026-02-23 | 790.59 | 790.62 | 788.21 | 788.21 | +12.645% | 20 | 357 | -64.266% |
| 2026-02-02 | 699.89 | 699.89 | 699.73 | 699.73 | -5.446% | 2 | 62 | -59.747% |
| 2026-01-30 | 739.39 | 740.03 | 739.39 | 740.03 | +0.615% | 2 | 62 | -61.939% |
| 2026-01-29 | 737.22 | 737.22 | 735.51 | 735.51 | +2.514% | 2 | 63 | -61.705% |
| 2026-01-06 | 718.61 | 718.61 | 717.47 | 717.47 | -6.017% | 2 | 64 | -60.743% |
| 2026-01-02 | 747.90 | 763.40 | 747.90 | 763.40 | +1.991% | 3 | 63 | -63.105% |
| 2025-12-31 | 746.80 | 748.50 | 746.80 | 748.50 | +4.408% | 3 | 64 | -62.370% |
| 2025-12-26 | 716.90 | 716.90 | 716.90 | 716.90 | -3.500% | 1 | 64 | -60.711% |
| 2025-12-22 | 747.20 | 749.87 | 740.60 | 742.90 | -5.506% | 8 | 64 | -62.086% |
| 2025-12-15 | 787.47 | 787.47 | 786.19 | 786.19 | -0.583% | 2 | 62 | -64.174% |
| 2025-12-12 | 774.00 | 790.80 | 774.00 | 790.80 | +3.780% | 3 | 62 | -64.383% |
| 2025-12-11 | 764.10 | 764.10 | 762.00 | 762.00 | -1.918% | 3 | 59 | -63.037% |
| 2025-12-03 | 776.90 | 776.90 | 776.90 | 776.90 | -9.086% | 1 | 56 | -63.746% |
| 2025-11-17 | 853.39 | 854.54 | 853.39 | 854.54 | +8.767% | 2 | 55 | -67.040% |
| 2025-11-12 | 790.26 | 791.35 | 784.69 | 785.66 | -0.170% | 58 | 55 | -64.150% |
| 2025-11-05 | 792.73 | 792.73 | 787.00 | 787.00 | -0.127% | 2 | 41 | -64.211% |
| 2025-11-03 | 788.02 | 788.02 | 788.00 | 788.00 | +4.324% | 2 | 40 | -64.256% |
| 2025-10-29 | 753.34 | 755.34 | 753.34 | 755.34 | -0.177% | 2 | 40 | -62.711% |
| 2025-10-27 | 758.02 | 758.02 | 756.62 | 756.68 | -8.579% | 4 | 38 | -62.777% |
| 2025-10-21 | 828.31 | 828.31 | 827.69 | 827.69 | +0.397% | 2 | 38 | -65.970% |
| 2025-10-20 | 824.34 | 824.42 | 824.34 | 824.42 | -6.674% | 2 | 37 | -65.835% |
| 2025-10-15 | 887.45 | 887.45 | 882.58 | 883.38 | +7.406% | 66 | 36 | -68.116% |
| 2025-10-03 | 822.69 | 822.69 | 822.47 | 822.47 | -8.907% | 4 | 26 | -65.754% |
| 2025-09-09 | 914.37 | 914.37 | 902.89 | 902.89 | -1.693% | 4 | 25 | -68.805% |
| 2025-09-04 | 918.08 | 918.44 | 918.08 | 918.44 | -8.970% | 2 | 24 | -69.333% |
| 2025-08-06 | 1,009.00 | 1,009.00 | 1,008.94 | 1,008.94 | +4.288% | 2 | 23 | -72.084% |
| 2025-07-28 | 967.24 | 968.16 | 967.24 | 967.46 | -8.121% | 42 | 22 | -70.887% |
| 2025-07-14 | 1,053.39 | 1,053.39 | 1,052.97 | 1,052.97 | 0.000% | 2 | 1 | -73.251% |