SPX270617P07650000
SPX Jun 17 2027 7650.00 Put
optionOPRA
EODOct 28, 2026
298.75USD-0.010%(-0.03)1Vol1,547OI
SPX270617P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 298.75 | 298.75 | 298.75 | 298.75 | -0.010% | 1 | 1,547 | 0.000% |
| 2026-10-27 | 298.78 | 298.78 | 298.78 | 298.78 | -5.089% | 6 | 1,547 | -0.010% |
| 2026-10-26 | 321.96 | 322.20 | 312.70 | 314.80 | -6.787% | 44 | 1,535 | -5.098% |
| 2026-10-23 | 339.06 | 340.18 | 337.72 | 337.72 | +5.360% | 77 | 1,533 | -11.539% |
| 2026-10-22 | 312.37 | 331.36 | 312.37 | 320.54 | +7.204% | 119 | 1,502 | -6.798% |
| 2026-10-21 | 299.00 | 299.00 | 299.00 | 299.00 | -0.333% | 1 | 1,502 | -0.084% |
| 2026-10-20 | 300.00 | 300.00 | 300.00 | 300.00 | +0.637% | 25 | 1,514 | -0.417% |
| 2026-10-19 | 298.10 | 298.10 | 298.10 | 298.10 | -7.937% | 2 | 1,514 | +0.218% |
| 2026-10-16 | 316.00 | 330.97 | 316.00 | 323.80 | +11.126% | 10 | 1,514 | -7.736% |
| 2026-10-14 | 291.38 | 291.38 | 291.38 | 291.38 | +5.687% | 1 | 1,513 | +2.529% |
| 2026-10-13 | 275.90 | 275.90 | 275.60 | 275.70 | +1.089% | 4 | 1,510 | +8.361% |
| 2026-10-12 | 272.73 | 272.73 | 272.73 | 272.73 | -2.509% | 2 | 1,512 | +9.541% |
| 2026-10-09 | 279.75 | 279.75 | 279.75 | 279.75 | -5.394% | 5 | 1,514 | +6.792% |
| 2026-10-08 | 283.70 | 295.70 | 283.70 | 295.70 | +6.287% | 26 | 1,540 | +1.031% |
| 2026-10-07 | 289.30 | 289.30 | 278.21 | 278.21 | +2.679% | 8 | 1,548 | +7.383% |
| 2026-10-06 | 274.54 | 274.54 | 270.65 | 270.95 | -12.399% | 25 | 1,546 | +10.260% |
| 2026-09-30 | 308.40 | 309.30 | 308.30 | 309.30 | -1.716% | 4 | 1,549 | -3.411% |
| 2026-09-29 | 310.30 | 316.60 | 309.90 | 314.70 | +3.147% | 10 | 1,552 | -5.068% |
| 2026-09-28 | 312.40 | 312.40 | 301.50 | 305.10 | +0.584% | 10 | 1,561 | -2.081% |
| 2026-09-25 | 312.42 | 312.48 | 303.33 | 303.33 | -0.788% | 312 | 1,294 | -1.510% |
| 2026-09-24 | 314.51 | 314.51 | 305.74 | 305.74 | +3.655% | 20 | 1,284 | -2.286% |
| 2026-09-22 | 292.13 | 294.96 | 292.13 | 294.96 | -1.176% | 21 | 1,304 | +1.285% |
| 2026-09-21 | 311.19 | 311.19 | 298.47 | 298.47 | -11.090% | 14 | 1,305 | +0.094% |
| 2026-09-18 | 338.57 | 338.57 | 335.70 | 335.70 | +1.206% | 43 | 1,262 | -11.007% |
| 2026-09-17 | 331.70 | 331.70 | 331.70 | 331.70 | -2.151% | 1 | 1,261 | -9.934% |
| 2026-09-14 | 347.81 | 347.85 | 338.99 | 338.99 | +2.075% | 27 | 1,235 | -11.871% |
| 2026-09-11 | 332.10 | 332.10 | 332.10 | 332.10 | -8.437% | 1 | 1,234 | -10.042% |
| 2026-09-10 | 363.10 | 363.10 | 362.70 | 362.70 | +3.304% | 3 | 1,232 | -17.632% |
| 2026-09-09 | 341.80 | 351.10 | 341.80 | 351.10 | +9.801% | 6 | 1,229 | -14.910% |
| 2026-09-04 | 319.76 | 319.76 | 319.76 | 319.76 | +3.372% | 5 | 1,074 | -6.571% |
| 2026-09-03 | 308.75 | 309.60 | 308.75 | 309.33 | -7.275% | 11 | 1,064 | -3.420% |
| 2026-09-02 | 338.30 | 338.36 | 333.60 | 333.60 | -3.136% | 131 | 983 | -10.447% |
| 2026-09-01 | 343.60 | 344.90 | 341.91 | 344.40 | +0.467% | 86 | 913 | -13.255% |
| 2026-08-31 | 342.80 | 342.80 | 342.80 | 342.80 | +2.009% | 1 | 912 | -12.850% |
| 2026-08-28 | 336.05 | 336.05 | 336.05 | 336.05 | -6.886% | 1 | 912 | -11.100% |
| 2026-08-21 | 361.40 | 361.40 | 360.60 | 360.90 | +2.180% | 5 | 886 | -17.221% |
| 2026-08-19 | 360.20 | 362.37 | 353.20 | 353.20 | -4.178% | 7 | 887 | -15.416% |
| 2026-08-18 | 366.30 | 368.60 | 366.30 | 368.60 | +3.342% | 2 | 886 | -18.950% |
| 2026-08-17 | 349.90 | 356.68 | 348.70 | 356.68 | -1.633% | 14 | 889 | -16.241% |
| 2026-08-11 | 362.30 | 362.60 | 362.30 | 362.60 | +3.017% | 2 | 891 | -17.609% |
| 2026-08-10 | 354.12 | 354.36 | 351.98 | 351.98 | -0.767% | 14 | 885 | -15.123% |
| 2026-08-07 | 358.19 | 358.19 | 354.58 | 354.70 | -0.413% | 102 | 833 | -15.774% |
| 2026-08-05 | 357.44 | 357.44 | 355.75 | 356.17 | -1.684% | 30 | 818 | -16.122% |
| 2026-08-04 | 384.92 | 384.92 | 357.83 | 362.27 | -10.107% | 1,357 | 245 | -17.534% |
| 2026-08-03 | 403.90 | 403.90 | 403.00 | 403.00 | -7.970% | 6 | 244 | -25.868% |
| 2026-07-31 | 437.90 | 437.90 | 437.90 | 437.90 | -5.564% | 3 | 246 | -31.777% |
| 2026-07-30 | 463.70 | 464.00 | 463.70 | 463.70 | -2.132% | 7 | 246 | -35.573% |
| 2026-07-27 | 472.70 | 474.10 | 472.70 | 473.80 | +0.937% | 8 | 244 | -36.946% |
| 2026-07-24 | 460.50 | 469.40 | 460.50 | 469.40 | +6.151% | 3 | 245 | -36.355% |
| 2026-07-22 | 436.40 | 442.20 | 436.40 | 442.20 | +0.386% | 2 | 244 | -32.440% |
| 2026-07-21 | 450.95 | 450.95 | 440.50 | 440.50 | -5.003% | 3 | 242 | -32.179% |
| 2026-07-20 | 457.30 | 463.70 | 457.30 | 463.70 | +1.400% | 4 | 242 | -35.573% |
| 2026-07-17 | 457.30 | 457.30 | 457.30 | 457.30 | +5.030% | 13 | 229 | -34.671% |
| 2026-07-16 | 441.37 | 441.37 | 430.23 | 435.40 | +2.106% | 24 | 214 | -31.385% |
| 2026-07-15 | 438.14 | 438.14 | 426.26 | 426.42 | +0.642% | 51 | 214 | -29.940% |
| 2026-07-10 | 431.80 | 431.80 | 423.70 | 423.70 | -3.309% | 27 | 213 | -29.490% |
| 2026-07-09 | 447.60 | 448.97 | 438.20 | 438.20 | -2.838% | 58 | 198 | -31.823% |
| 2026-07-07 | 451.00 | 451.00 | 451.00 | 451.00 | -0.617% | 1 | 197 | -33.758% |
| 2026-07-01 | 445.40 | 453.80 | 445.40 | 453.80 | -10.704% | 4 | 196 | -34.167% |
| 2026-06-26 | 508.20 | 508.20 | 508.20 | 508.20 | -1.816% | 1 | 195 | -41.214% |
| 2026-06-24 | 509.10 | 517.60 | 509.10 | 517.60 | +9.770% | 3 | 197 | -42.282% |
| 2026-06-22 | 453.52 | 471.58 | 453.20 | 471.53 | +1.078% | 49 | 193 | -36.642% |
| 2026-06-18 | 466.50 | 466.50 | 466.50 | 466.50 | +0.712% | 8 | 201 | -35.959% |
| 2026-06-17 | 467.24 | 467.24 | 463.20 | 463.20 | -0.460% | 6 | 202 | -35.503% |
| 2026-06-16 | 465.34 | 465.34 | 465.34 | 465.34 | +0.282% | 2 | 199 | -35.800% |
| 2026-06-15 | 464.03 | 464.03 | 464.03 | 464.03 | -10.298% | 3 | 199 | -35.618% |
| 2026-06-11 | 528.20 | 528.20 | 517.30 | 517.30 | -2.982% | 42 | 158 | -42.248% |
| 2026-06-09 | 533.20 | 533.20 | 533.20 | 533.20 | +4.611% | 3 | 158 | -43.970% |
| 2026-06-08 | 501.70 | 509.70 | 500.60 | 509.70 | -4.185% | 7 | 155 | -41.387% |
| 2026-06-05 | 529.69 | 531.96 | 529.69 | 531.96 | +15.143% | 54 | 117 | -43.840% |
| 2026-06-04 | 468.30 | 468.30 | 462.00 | 462.00 | -0.450% | 10 | 111 | -35.335% |
| 2026-06-03 | 464.09 | 464.09 | 464.09 | 464.09 | +2.539% | 1 | 111 | -35.627% |
| 2026-06-02 | 452.70 | 453.80 | 451.90 | 452.60 | -0.220% | 15 | 99 | -33.992% |
| 2026-06-01 | 453.80 | 455.60 | 448.10 | 453.60 | -2.740% | 42 | 96 | -34.138% |
| 2026-05-28 | 466.00 | 466.38 | 465.70 | 466.38 | -2.763% | 27 | 101 | -35.943% |
| 2026-05-27 | 479.45 | 482.14 | 479.45 | 479.63 | -8.624% | 16 | 116 | -37.712% |
| 2026-05-20 | 524.40 | 525.00 | 524.40 | 524.90 | -3.226% | 4 | 114 | -43.084% |
| 2026-05-19 | 542.40 | 542.40 | 542.40 | 542.40 | +0.556% | 1 | 114 | -44.921% |
| 2026-05-15 | 539.40 | 539.40 | 539.40 | 539.40 | +2.256% | 4 | 110 | -44.614% |
| 2026-05-13 | 527.50 | 527.50 | 527.50 | 527.50 | -5.804% | 1 | 111 | -43.365% |
| 2026-05-12 | 559.10 | 560.00 | 559.10 | 560.00 | +5.323% | 2 | 111 | -46.652% |
| 2026-05-11 | 537.10 | 537.10 | 531.00 | 531.70 | -1.610% | 3 | 110 | -43.812% |
| 2026-05-08 | 543.40 | 546.56 | 540.40 | 540.40 | -0.902% | 22 | 116 | -44.717% |
| 2026-05-07 | 543.50 | 545.32 | 543.40 | 545.32 | -0.910% | 27 | 134 | -45.216% |
| 2026-05-06 | 555.30 | 555.30 | 550.33 | 550.33 | -5.166% | 3 | 132 | -45.714% |
| 2026-05-05 | 585.10 | 588.60 | 580.31 | 580.31 | -1.742% | 81 | 58 | -48.519% |
| 2026-05-04 | 590.60 | 590.60 | 590.60 | 590.60 | +0.992% | 5 | 53 | -49.416% |
| 2026-05-01 | 575.35 | 584.80 | 575.35 | 584.80 | -10.799% | 41 | 20 | -48.914% |
| 2026-04-20 | 654.60 | 655.60 | 654.60 | 655.60 | -7.895% | 3 | 20 | -54.431% |
| 2026-04-14 | 711.80 | 711.80 | 711.80 | 711.80 | -9.354% | 1 | 18 | -58.029% |
| 2026-02-24 | 790.90 | 791.30 | 785.06 | 785.25 | -3.857% | 12 | 18 | -61.955% |
| 2026-02-23 | 815.24 | 817.98 | 815.12 | 816.75 | +4.204% | 6 | 18 | -63.422% |
| 2026-01-20 | 783.80 | 783.80 | 783.80 | 783.80 | +6.916% | 1 | 18 | -61.884% |
| 2026-01-16 | 733.10 | 733.10 | 733.10 | 733.10 | +1.698% | 1 | 18 | -59.248% |
| 2026-01-12 | 720.79 | 720.86 | 720.79 | 720.86 | -20.785% | 2 | 18 | -58.556% |
| 2025-11-24 | 910.00 | 910.00 | 910.00 | 910.00 | +11.656% | 2 | 17 | -67.170% |
| 2025-11-12 | 815.00 | 815.00 | 815.00 | 815.00 | +1.431% | 2 | 17 | -63.344% |
| 2025-11-03 | 810.60 | 816.70 | 798.60 | 803.50 | -1.010% | 20 | 20 | -62.819% |
| 2025-10-31 | 799.30 | 821.20 | 799.30 | 811.70 | +2.075% | 5 | 20 | -63.195% |
| 2025-10-30 | 790.30 | 795.50 | 790.30 | 795.20 | +2.712% | 4 | 15 | -62.431% |
| 2025-10-28 | 776.40 | 780.20 | 773.90 | 774.20 | -1.439% | 7 | 11 | -61.412% |
| 2025-10-27 | 782.60 | 785.50 | 782.60 | 785.50 | 0.000% | 4 | 4 | -61.967% |