SPX270617P07675000
SPX Jun 17 2027 7675.00 Put
optionOPRA
EODOct 28, 2026
296.57USD-14.140%(-48.84)9Vol784OI
SPX270617P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 296.57 | 296.57 | 296.57 | 296.57 | -14.140% | 9 | 780 | 0.000% |
| 2026-10-23 | 349.65 | 349.65 | 339.30 | 345.41 | +1.591% | 42 | 780 | -14.140% |
| 2026-10-22 | 333.27 | 340.77 | 332.88 | 340.00 | +10.821% | 33 | 795 | -12.774% |
| 2026-10-21 | 306.80 | 306.80 | 306.80 | 306.80 | +0.396% | 1 | 795 | -3.334% |
| 2026-10-20 | 305.45 | 305.59 | 305.45 | 305.59 | +2.010% | 22 | 795 | -2.952% |
| 2026-10-19 | 310.65 | 310.65 | 299.51 | 299.57 | -0.143% | 5 | 796 | -1.001% |
| 2026-10-15 | 302.70 | 302.70 | 300.00 | 300.00 | -3.288% | 13 | 795 | -1.143% |
| 2026-10-14 | 298.38 | 311.30 | 298.38 | 310.20 | +9.418% | 32 | 794 | -4.394% |
| 2026-10-07 | 283.50 | 283.50 | 283.50 | 283.50 | -3.473% | 1 | 793 | +4.610% |
| 2026-10-05 | 294.20 | 294.20 | 293.70 | 293.70 | -5.013% | 3 | 793 | +0.977% |
| 2026-10-02 | 309.37 | 314.60 | 309.20 | 309.20 | -7.839% | 54 | 769 | -4.085% |
| 2026-10-01 | 336.38 | 336.38 | 335.50 | 335.50 | +5.936% | 4 | 767 | -11.604% |
| 2026-09-30 | 315.80 | 316.70 | 315.80 | 316.70 | -0.914% | 4 | 765 | -6.356% |
| 2026-09-29 | 316.50 | 324.30 | 316.50 | 319.62 | +2.475% | 19 | 753 | -7.212% |
| 2026-09-28 | 310.89 | 320.60 | 308.90 | 311.90 | -1.188% | 9 | 750 | -4.915% |
| 2026-09-23 | 314.06 | 315.65 | 314.06 | 315.65 | +6.448% | 2 | 750 | -6.045% |
| 2026-09-22 | 303.25 | 303.25 | 296.41 | 296.53 | -2.681% | 7 | 745 | +0.013% |
| 2026-09-21 | 308.29 | 308.29 | 300.48 | 304.70 | -19.944% | 421 | 532 | -2.668% |
| 2026-09-16 | 380.61 | 380.61 | 380.61 | 380.61 | +4.649% | 1 | 531 | -22.080% |
| 2026-09-15 | 363.70 | 363.70 | 363.70 | 363.70 | -2.126% | 1 | 531 | -18.458% |
| 2026-09-10 | 371.60 | 371.60 | 371.60 | 371.60 | +7.182% | 1 | 530 | -20.191% |
| 2026-09-02 | 344.60 | 346.70 | 344.40 | 346.70 | -0.545% | 27 | 526 | -14.459% |
| 2026-08-31 | 349.40 | 349.60 | 348.60 | 348.60 | +4.409% | 3 | 527 | -14.925% |
| 2026-08-28 | 333.88 | 333.88 | 333.88 | 333.88 | -3.586% | 1 | 527 | -11.175% |
| 2026-08-27 | 349.00 | 349.60 | 346.30 | 346.30 | -5.501% | 5 | 532 | -14.360% |
| 2026-08-26 | 366.46 | 366.46 | 366.46 | 366.46 | +1.710% | 15 | 517 | -19.072% |
| 2026-08-19 | 369.87 | 369.87 | 360.30 | 360.30 | -4.201% | 4 | 517 | -17.688% |
| 2026-08-18 | 376.30 | 376.30 | 376.10 | 376.10 | +3.052% | 3 | 517 | -21.146% |
| 2026-08-17 | 362.00 | 364.96 | 362.00 | 364.96 | +1.299% | 26 | 514 | -18.739% |
| 2026-08-12 | 361.80 | 362.20 | 359.20 | 360.28 | -2.548% | 10 | 514 | -17.683% |
| 2026-08-11 | 365.10 | 369.70 | 365.10 | 369.70 | +2.265% | 5 | 515 | -19.781% |
| 2026-08-10 | 361.39 | 361.51 | 361.39 | 361.51 | +0.225% | 12 | 510 | -17.964% |
| 2026-08-07 | 365.30 | 365.70 | 360.70 | 360.70 | -1.717% | 5 | 512 | -17.779% |
| 2026-08-06 | 366.43 | 367.00 | 366.43 | 367.00 | +0.520% | 101 | 513 | -19.191% |
| 2026-08-05 | 363.23 | 365.10 | 363.23 | 365.10 | +0.063% | 55 | 463 | -18.770% |
| 2026-08-04 | 365.30 | 365.50 | 364.86 | 364.87 | -9.975% | 44 | 447 | -18.719% |
| 2026-08-03 | 407.19 | 407.19 | 405.30 | 405.30 | -8.012% | 51 | 395 | -26.827% |
| 2026-07-31 | 445.10 | 445.10 | 440.60 | 440.60 | -5.349% | 203 | 224 | -32.690% |
| 2026-07-30 | 473.10 | 473.50 | 465.50 | 465.50 | -10.066% | 14 | 215 | -36.290% |
| 2026-07-29 | 517.60 | 517.60 | 517.60 | 517.60 | +7.031% | 1 | 215 | -42.703% |
| 2026-07-27 | 490.70 | 490.70 | 482.50 | 483.60 | +1.286% | 5 | 212 | -38.675% |
| 2026-07-24 | 469.50 | 478.26 | 469.50 | 477.46 | +5.703% | 54 | 200 | -37.886% |
| 2026-07-22 | 451.70 | 451.70 | 451.70 | 451.70 | +0.579% | 1 | 200 | -34.344% |
| 2026-07-21 | 449.10 | 449.10 | 449.10 | 449.10 | -6.437% | 1 | 201 | -33.963% |
| 2026-07-20 | 472.60 | 480.00 | 472.60 | 480.00 | +0.293% | 3 | 200 | -38.215% |
| 2026-07-17 | 481.90 | 481.90 | 478.40 | 478.60 | +7.551% | 11 | 195 | -38.034% |
| 2026-07-09 | 450.80 | 451.10 | 445.00 | 445.00 | -5.016% | 8 | 188 | -33.355% |
| 2026-07-08 | 478.68 | 478.68 | 466.20 | 468.50 | +1.892% | 45 | 196 | -36.698% |
| 2026-07-07 | 461.70 | 461.90 | 459.80 | 459.80 | -6.469% | 3 | 195 | -35.500% |
| 2026-07-02 | 470.45 | 491.60 | 470.34 | 491.60 | +0.752% | 7 | 195 | -39.672% |
| 2026-06-29 | 500.90 | 501.70 | 487.48 | 487.93 | -6.616% | 28 | 167 | -39.219% |
| 2026-06-25 | 516.38 | 522.50 | 509.10 | 522.50 | -1.675% | 13 | 178 | -43.240% |
| 2026-06-24 | 532.68 | 532.68 | 531.40 | 531.40 | +10.478% | 4 | 179 | -44.191% |
| 2026-06-22 | 466.50 | 481.00 | 460.90 | 481.00 | +2.428% | 40 | 145 | -38.343% |
| 2026-06-18 | 469.40 | 469.60 | 469.40 | 469.60 | +0.064% | 2 | 145 | -36.846% |
| 2026-06-17 | 472.94 | 473.58 | 469.20 | 469.30 | +0.736% | 5 | 144 | -36.806% |
| 2026-06-16 | 467.21 | 467.79 | 465.51 | 465.87 | +0.685% | 44 | 118 | -36.341% |
| 2026-06-15 | 471.80 | 472.92 | 462.41 | 462.70 | -13.157% | 98 | 113 | -35.904% |
| 2026-06-11 | 527.60 | 532.80 | 527.60 | 532.80 | +1.952% | 2 | 113 | -44.337% |
| 2026-06-08 | 501.30 | 522.60 | 501.30 | 522.60 | +8.132% | 13 | 101 | -43.251% |
| 2026-06-05 | 483.50 | 483.60 | 483.30 | 483.30 | +4.092% | 4 | 97 | -38.636% |
| 2026-06-04 | 476.80 | 476.80 | 464.30 | 464.30 | +0.716% | 9 | 90 | -36.125% |
| 2026-06-02 | 461.20 | 461.20 | 459.90 | 461.00 | +0.152% | 21 | 71 | -35.668% |
| 2026-06-01 | 465.80 | 465.80 | 460.30 | 460.30 | -0.819% | 11 | 63 | -35.570% |
| 2026-05-29 | 463.90 | 467.81 | 463.39 | 464.10 | -1.819% | 26 | 62 | -36.098% |
| 2026-05-28 | 472.80 | 474.50 | 472.70 | 472.70 | -2.896% | 27 | 60 | -37.260% |
| 2026-05-26 | 486.80 | 486.80 | 486.80 | 486.80 | -2.111% | 2 | 58 | -39.078% |
| 2026-05-22 | 497.30 | 497.30 | 497.30 | 497.30 | -5.779% | 1 | 58 | -40.364% |
| 2026-05-20 | 531.90 | 533.97 | 527.80 | 527.80 | -4.574% | 29 | 41 | -43.810% |
| 2026-05-19 | 553.10 | 553.10 | 553.10 | 553.10 | +0.820% | 1 | 40 | -46.380% |
| 2026-05-15 | 548.60 | 548.60 | 548.60 | 548.60 | +6.277% | 1 | 39 | -45.941% |
| 2026-05-14 | 513.60 | 516.20 | 513.48 | 516.20 | -3.640% | 5 | 38 | -42.547% |
| 2026-05-13 | 535.70 | 535.70 | 535.70 | 535.70 | -6.001% | 1 | 38 | -44.639% |
| 2026-05-12 | 569.70 | 569.90 | 569.70 | 569.90 | +5.322% | 2 | 36 | -47.961% |
| 2026-05-11 | 545.40 | 545.40 | 541.10 | 541.10 | -1.079% | 6 | 30 | -45.191% |
| 2026-05-08 | 548.95 | 548.95 | 547.00 | 547.00 | -3.697% | 3 | 29 | -45.782% |
| 2026-05-07 | 561.00 | 568.00 | 561.00 | 568.00 | +0.282% | 3 | 26 | -47.787% |
| 2026-05-06 | 576.05 | 576.05 | 566.40 | 566.40 | -4.253% | 3 | 23 | -47.639% |
| 2026-05-05 | 589.80 | 593.00 | 589.80 | 591.56 | -11.417% | 23 | 4 | -49.866% |
| 2026-04-20 | 667.50 | 667.80 | 666.80 | 667.80 | -7.915% | 3 | 4 | -55.590% |
| 2026-04-14 | 725.20 | 725.20 | 725.20 | 725.20 | 0.000% | 1 | 1 | -59.105% |