SPX270617P07625000
SPX Jun 17 2027 7625.00 Put
optionOPRA
EODOct 26, 2026
300.72USD-8.864%(-29.25)23Vol1,302OI
SPX270617P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 314.50 | 314.90 | 300.72 | 300.72 | -8.864% | 23 | 1,291 | 0.000% |
| 2026-10-23 | 329.97 | 329.97 | 329.97 | 329.97 | +4.282% | 2 | 1,289 | -8.864% |
| 2026-10-22 | 316.33 | 316.42 | 316.33 | 316.42 | +14.438% | 4 | 1,291 | -4.962% |
| 2026-10-21 | 282.59 | 282.59 | 275.50 | 276.50 | -6.682% | 6 | 1,289 | +8.759% |
| 2026-10-19 | 296.30 | 296.30 | 296.30 | 296.30 | -5.787% | 1 | 1,290 | +1.492% |
| 2026-10-16 | 323.41 | 323.41 | 314.50 | 314.50 | +8.076% | 6 | 1,291 | -4.382% |
| 2026-10-15 | 288.80 | 291.00 | 288.80 | 291.00 | +0.138% | 11 | 1,292 | +3.340% |
| 2026-10-14 | 296.50 | 297.10 | 290.60 | 290.60 | +9.619% | 19 | 1,279 | +3.482% |
| 2026-10-13 | 266.70 | 269.60 | 265.10 | 265.10 | +0.684% | 6 | 1,261 | +13.436% |
| 2026-10-06 | 263.20 | 263.30 | 263.20 | 263.30 | -5.458% | 36 | 688 | +14.212% |
| 2026-10-05 | 291.74 | 291.74 | 278.50 | 278.50 | -10.045% | 5 | 686 | +7.978% |
| 2026-09-29 | 303.10 | 309.60 | 302.30 | 309.60 | +4.102% | 10 | 483 | -2.868% |
| 2026-09-28 | 303.80 | 305.90 | 294.50 | 297.40 | +2.704% | 15 | 485 | +1.116% |
| 2026-09-25 | 289.57 | 289.57 | 289.57 | 289.57 | +1.568% | 5 | 504 | +3.851% |
| 2026-09-22 | 287.82 | 287.82 | 285.10 | 285.10 | -1.520% | 47 | 458 | +5.479% |
| 2026-09-21 | 299.11 | 299.11 | 289.50 | 289.50 | -12.188% | 6 | 458 | +3.876% |
| 2026-09-18 | 329.68 | 329.68 | 329.68 | 329.68 | +1.722% | 1 | 457 | -8.784% |
| 2026-09-17 | 329.06 | 329.06 | 322.03 | 324.10 | -6.329% | 151 | 325 | -7.214% |
| 2026-09-16 | 334.99 | 346.00 | 334.99 | 346.00 | +6.373% | 7 | 318 | -13.087% |
| 2026-09-11 | 327.40 | 327.40 | 323.20 | 325.27 | -8.400% | 3 | 316 | -7.548% |
| 2026-09-10 | 357.00 | 357.40 | 355.10 | 355.10 | +3.407% | 28 | 292 | -15.314% |
| 2026-09-09 | 334.20 | 344.60 | 333.40 | 343.40 | +5.150% | 113 | 189 | -12.429% |
| 2026-09-08 | 324.24 | 326.58 | 324.24 | 326.58 | +6.008% | 10 | 179 | -7.918% |
| 2026-09-04 | 304.93 | 308.07 | 304.93 | 308.07 | -1.751% | 10 | 172 | -2.386% |
| 2026-09-03 | 313.56 | 313.56 | 313.56 | 313.56 | -10.018% | 1 | 171 | -4.095% |
| 2026-09-01 | 342.77 | 348.56 | 342.20 | 348.47 | +4.192% | 30 | 152 | -13.703% |
| 2026-08-31 | 334.50 | 334.50 | 334.45 | 334.45 | -5.174% | 2 | 151 | -10.085% |
| 2026-08-21 | 359.20 | 359.20 | 352.70 | 352.70 | -2.926% | 8 | 147 | -14.738% |
| 2026-08-20 | 363.36 | 363.36 | 363.33 | 363.33 | +6.299% | 2 | 146 | -17.232% |
| 2026-08-17 | 342.90 | 342.90 | 341.80 | 341.80 | +2.305% | 3 | 148 | -12.019% |
| 2026-08-13 | 335.70 | 335.70 | 334.10 | 334.10 | -3.634% | 3 | 150 | -9.991% |
| 2026-08-12 | 346.70 | 346.70 | 346.70 | 346.70 | -0.017% | 1 | 151 | -13.262% |
| 2026-08-10 | 344.00 | 347.16 | 344.00 | 346.76 | -4.242% | 4 | 150 | -13.277% |
| 2026-08-04 | 362.10 | 362.12 | 362.10 | 362.12 | -20.326% | 40 | 131 | -16.956% |
| 2026-07-30 | 454.60 | 454.90 | 454.50 | 454.50 | -9.982% | 15 | 125 | -33.835% |
| 2026-07-29 | 471.60 | 505.60 | 471.60 | 504.90 | +7.517% | 4 | 125 | -40.440% |
| 2026-07-28 | 469.50 | 469.60 | 469.50 | 469.60 | +0.385% | 2 | 125 | -35.963% |
| 2026-07-27 | 471.90 | 477.40 | 464.90 | 467.80 | +1.585% | 9 | 128 | -35.716% |
| 2026-07-24 | 451.70 | 460.50 | 451.70 | 460.50 | +6.597% | 4 | 128 | -34.697% |
| 2026-07-21 | 432.00 | 432.00 | 432.00 | 432.00 | +3.811% | 9 | 137 | -30.389% |
| 2026-07-10 | 415.80 | 416.14 | 415.80 | 416.14 | -2.839% | 2 | 136 | -27.736% |
| 2026-07-09 | 437.50 | 437.50 | 428.30 | 428.30 | -4.440% | 6 | 130 | -29.788% |
| 2026-07-08 | 446.40 | 448.50 | 445.40 | 448.20 | -4.962% | 25 | 139 | -32.905% |
| 2026-07-02 | 471.40 | 471.60 | 471.40 | 471.60 | +6.001% | 2 | 139 | -36.234% |
| 2026-07-01 | 444.80 | 444.90 | 444.70 | 444.90 | +0.542% | 12 | 135 | -32.407% |
| 2026-06-30 | 442.50 | 442.50 | 442.50 | 442.50 | -5.533% | 1 | 134 | -32.041% |
| 2026-06-29 | 468.42 | 468.42 | 468.42 | 468.42 | -8.279% | 1 | 133 | -35.801% |
| 2026-06-24 | 510.70 | 510.70 | 510.70 | 510.70 | +4.331% | 1 | 133 | -41.116% |
| 2026-06-23 | 489.50 | 489.50 | 489.50 | 489.50 | +5.609% | 1 | 134 | -38.566% |
| 2026-06-22 | 463.65 | 463.77 | 463.50 | 463.50 | -5.447% | 56 | 106 | -35.120% |
| 2026-06-17 | 454.70 | 490.20 | 454.70 | 490.20 | +8.140% | 2 | 106 | -38.654% |
| 2026-06-16 | 453.30 | 453.30 | 453.30 | 453.30 | -10.873% | 1 | 107 | -33.660% |
| 2026-06-11 | 508.60 | 508.60 | 508.60 | 508.60 | +2.047% | 1 | 107 | -40.873% |
| 2026-06-08 | 487.30 | 498.50 | 487.30 | 498.40 | +5.192% | 9 | 105 | -39.663% |
| 2026-06-05 | 473.80 | 473.80 | 473.80 | 473.80 | +3.157% | 26 | 80 | -36.530% |
| 2026-06-03 | 461.50 | 461.50 | 459.30 | 459.30 | +3.306% | 8 | 80 | -34.526% |
| 2026-06-02 | 445.50 | 445.50 | 443.90 | 444.60 | -0.604% | 18 | 75 | -32.362% |
| 2026-06-01 | 445.70 | 448.20 | 445.70 | 447.30 | -2.103% | 4 | 71 | -32.770% |
| 2026-05-28 | 456.91 | 456.91 | 456.91 | 456.91 | -3.053% | 1 | 71 | -34.184% |
| 2026-05-27 | 471.30 | 471.30 | 471.30 | 471.30 | +0.362% | 1 | 71 | -36.194% |
| 2026-05-26 | 469.60 | 469.60 | 469.60 | 469.60 | -8.210% | 9 | 72 | -35.963% |
| 2026-05-20 | 513.30 | 516.00 | 511.60 | 511.60 | -4.177% | 5 | 72 | -41.220% |
| 2026-05-19 | 538.67 | 538.69 | 533.90 | 533.90 | +0.489% | 3 | 71 | -43.675% |
| 2026-05-15 | 531.30 | 531.30 | 531.30 | 531.30 | +6.994% | 1 | 71 | -43.399% |
| 2026-05-14 | 496.37 | 496.57 | 496.37 | 496.57 | -6.276% | 16 | 71 | -39.441% |
| 2026-05-12 | 530.38 | 530.38 | 529.82 | 529.82 | -0.428% | 2 | 71 | -43.241% |
| 2026-05-08 | 534.60 | 535.90 | 532.10 | 532.10 | -2.617% | 10 | 61 | -43.484% |
| 2026-05-07 | 543.60 | 546.80 | 541.80 | 546.40 | +0.037% | 24 | 44 | -44.963% |
| 2026-05-06 | 546.20 | 546.20 | 546.20 | 546.20 | -5.157% | 1 | 43 | -44.943% |
| 2026-05-05 | 575.90 | 575.90 | 575.90 | 575.90 | -1.220% | 1 | 42 | -47.783% |
| 2026-05-04 | 584.27 | 584.27 | 583.01 | 583.01 | +1.464% | 34 | 8 | -48.419% |
| 2026-05-01 | 574.60 | 574.60 | 574.60 | 574.60 | -11.600% | 1 | 7 | -47.664% |
| 2026-04-21 | 650.00 | 650.00 | 650.00 | 650.00 | +0.947% | 1 | 6 | -53.735% |
| 2026-04-20 | 648.50 | 648.50 | 643.30 | 643.90 | 0.000% | 6 | 6 | -53.297% |