SPX270617P07700000
SPX Jun 17 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
288.35USD-7.993%(-25.05)172Vol19,386OI
SPX270617P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 310.89 | 312.00 | 288.35 | 288.35 | -7.993% | 172 | 19,266 | 0.000% |
| 2026-10-27 | 327.11 | 327.20 | 313.40 | 313.40 | -5.602% | 59 | 19,286 | -7.993% |
| 2026-10-26 | 327.70 | 333.37 | 324.40 | 332.00 | -6.093% | 261 | 19,068 | -13.148% |
| 2026-10-23 | 362.25 | 362.25 | 351.55 | 353.54 | +1.973% | 812 | 18,640 | -18.439% |
| 2026-10-22 | 326.09 | 346.80 | 326.09 | 346.70 | +16.553% | 803 | 17,894 | -16.830% |
| 2026-10-21 | 304.61 | 313.90 | 295.90 | 297.46 | -3.641% | 5,446 | 12,951 | -3.063% |
| 2026-10-20 | 328.68 | 331.14 | 305.06 | 308.70 | -2.766% | 893 | 13,359 | -6.592% |
| 2026-10-19 | 319.78 | 322.38 | 314.55 | 317.48 | -7.186% | 118 | 12,859 | -9.175% |
| 2026-10-16 | 298.71 | 346.12 | 298.71 | 342.06 | +11.989% | 1,095 | 13,683 | -15.702% |
| 2026-10-15 | 322.34 | 322.34 | 305.44 | 305.44 | -2.397% | 559 | 13,828 | -5.595% |
| 2026-10-14 | 297.38 | 320.56 | 297.38 | 312.94 | +10.078% | 718 | 13,444 | -7.858% |
| 2026-10-13 | 284.29 | 284.29 | 284.29 | 284.29 | -0.629% | 3 | 13,443 | +1.428% |
| 2026-10-12 | 285.50 | 286.09 | 285.50 | 286.09 | -1.239% | 16 | 13,557 | +0.790% |
| 2026-10-09 | 289.62 | 289.68 | 289.62 | 289.68 | -5.234% | 22 | 13,462 | -0.459% |
| 2026-10-08 | 300.00 | 315.47 | 300.00 | 305.68 | +4.753% | 3,011 | 11,097 | -5.669% |
| 2026-10-07 | 297.50 | 303.10 | 291.81 | 291.81 | +2.196% | 2,772 | 9,208 | -1.186% |
| 2026-10-06 | 288.54 | 288.54 | 283.80 | 285.54 | -5.450% | 928 | 8,457 | +0.984% |
| 2026-10-05 | 301.40 | 302.00 | 301.10 | 302.00 | -4.645% | 24 | 8,480 | -4.520% |
| 2026-10-02 | 316.58 | 316.71 | 316.58 | 316.71 | -5.318% | 7 | 8,191 | -8.955% |
| 2026-10-01 | 337.66 | 354.57 | 332.70 | 334.50 | +4.777% | 883 | 8,253 | -13.797% |
| 2026-09-30 | 318.68 | 319.25 | 318.68 | 319.25 | -2.754% | 123 | 8,344 | -9.679% |
| 2026-09-29 | 324.70 | 334.20 | 324.70 | 328.29 | +2.017% | 171 | 8,418 | -12.166% |
| 2026-09-28 | 318.39 | 328.05 | 316.50 | 321.80 | +3.944% | 78 | 8,464 | -10.395% |
| 2026-09-25 | 318.40 | 318.40 | 309.59 | 309.59 | -4.211% | 123 | 8,582 | -6.861% |
| 2026-09-24 | 329.61 | 329.61 | 320.39 | 323.20 | +5.051% | 962 | 8,140 | -10.783% |
| 2026-09-21 | 307.92 | 308.24 | 307.66 | 307.66 | -10.149% | 128 | 7,516 | -6.276% |
| 2026-09-18 | 351.65 | 351.65 | 342.41 | 342.41 | -1.138% | 313 | 7,517 | -15.788% |
| 2026-09-17 | 349.81 | 350.02 | 346.35 | 346.35 | -11.046% | 204 | 7,436 | -16.746% |
| 2026-09-16 | 359.27 | 389.36 | 359.27 | 389.36 | +5.062% | 146 | 7,416 | -25.943% |
| 2026-09-15 | 370.37 | 370.60 | 369.93 | 370.60 | +6.436% | 103 | 7,330 | -22.194% |
| 2026-09-11 | 347.50 | 348.19 | 347.50 | 348.19 | -8.202% | 215 | 7,245 | -17.186% |
| 2026-09-10 | 378.48 | 379.50 | 378.48 | 379.30 | +5.994% | 5 | 7,242 | -23.978% |
| 2026-09-09 | 357.85 | 357.85 | 357.85 | 357.85 | +3.323% | 1 | 7,242 | -19.422% |
| 2026-09-08 | 340.60 | 346.34 | 340.60 | 346.34 | +4.112% | 64 | 7,209 | -16.744% |
| 2026-09-04 | 326.73 | 334.50 | 326.73 | 332.66 | +2.200% | 206 | 7,278 | -13.320% |
| 2026-09-03 | 335.67 | 336.36 | 324.70 | 325.50 | -6.586% | 215 | 7,109 | -11.413% |
| 2026-09-02 | 363.88 | 363.88 | 348.45 | 348.45 | -5.801% | 751 | 7,049 | -17.248% |
| 2026-09-01 | 366.90 | 372.80 | 364.80 | 369.91 | +5.580% | 37 | 7,043 | -22.049% |
| 2026-08-31 | 361.31 | 365.02 | 350.36 | 350.36 | -0.748% | 542 | 6,791 | -17.699% |
| 2026-08-28 | 350.10 | 354.90 | 350.10 | 353.00 | -1.531% | 21 | 6,785 | -18.314% |
| 2026-08-27 | 359.20 | 359.30 | 358.49 | 358.49 | -5.031% | 45 | 6,810 | -19.565% |
| 2026-08-26 | 373.73 | 377.48 | 373.22 | 377.48 | -0.921% | 154 | 6,659 | -23.612% |
| 2026-08-25 | 380.99 | 380.99 | 380.99 | 380.99 | -0.522% | 250 | 6,829 | -24.316% |
| 2026-08-24 | 382.89 | 382.99 | 382.89 | 382.99 | +1.481% | 2 | 6,829 | -24.711% |
| 2026-08-21 | 382.75 | 382.75 | 377.40 | 377.40 | -3.002% | 752 | 6,527 | -23.596% |
| 2026-08-20 | 389.08 | 389.08 | 389.08 | 389.08 | +4.387% | 10 | 6,526 | -25.889% |
| 2026-08-19 | 374.40 | 374.40 | 367.51 | 372.73 | -2.910% | 240 | 6,487 | -22.638% |
| 2026-08-18 | 386.62 | 386.62 | 380.92 | 383.90 | +2.908% | 952 | 5,898 | -24.889% |
| 2026-08-17 | 363.24 | 373.05 | 363.24 | 373.05 | +3.224% | 189 | 5,778 | -22.705% |
| 2026-08-14 | 362.50 | 363.10 | 361.40 | 361.40 | +1.119% | 4 | 5,778 | -20.213% |
| 2026-08-13 | 357.40 | 357.40 | 357.40 | 357.40 | -2.626% | 60 | 5,816 | -19.320% |
| 2026-08-12 | 369.75 | 369.75 | 365.20 | 367.04 | -2.520% | 188 | 5,830 | -21.439% |
| 2026-08-11 | 368.80 | 378.00 | 368.70 | 376.53 | +1.559% | 537 | 5,463 | -23.419% |
| 2026-08-10 | 364.20 | 370.75 | 364.20 | 370.75 | +0.884% | 83 | 5,467 | -22.225% |
| 2026-08-07 | 370.28 | 372.87 | 367.09 | 367.50 | -1.851% | 99 | 5,439 | -21.537% |
| 2026-08-06 | 373.96 | 375.85 | 373.96 | 374.43 | +0.963% | 304 | 5,255 | -22.990% |
| 2026-08-05 | 371.36 | 374.40 | 370.50 | 370.86 | -0.542% | 1,500 | 4,975 | -22.248% |
| 2026-08-04 | 390.75 | 390.95 | 371.57 | 372.88 | -10.084% | 1,208 | 5,524 | -22.669% |
| 2026-08-03 | 418.54 | 418.69 | 412.82 | 414.70 | -8.777% | 344 | 5,523 | -30.468% |
| 2026-07-31 | 454.93 | 454.93 | 454.60 | 454.60 | -5.782% | 58 | 5,289 | -36.571% |
| 2026-07-30 | 483.00 | 483.00 | 482.50 | 482.50 | -1.323% | 139 | 5,185 | -40.238% |
| 2026-07-29 | 504.90 | 504.90 | 474.20 | 488.97 | +3.034% | 525 | 4,661 | -41.029% |
| 2026-07-28 | 496.50 | 496.50 | 474.31 | 474.57 | -2.788% | 28 | 4,663 | -39.240% |
| 2026-07-27 | 481.31 | 500.50 | 481.31 | 488.18 | -2.282% | 52 | 4,656 | -40.934% |
| 2026-07-24 | 496.00 | 499.58 | 478.90 | 499.58 | -1.582% | 1,224 | 4,508 | -42.282% |
| 2026-07-23 | 507.61 | 507.61 | 507.61 | 507.61 | +10.571% | 402 | 4,258 | -43.195% |
| 2026-07-21 | 467.26 | 467.26 | 459.08 | 459.08 | -6.215% | 3 | 4,258 | -37.190% |
| 2026-07-20 | 475.10 | 489.50 | 475.10 | 489.50 | +0.349% | 11 | 4,247 | -41.093% |
| 2026-07-17 | 482.40 | 491.40 | 476.60 | 487.80 | +4.845% | 80 | 4,274 | -40.888% |
| 2026-07-16 | 454.54 | 466.24 | 444.50 | 465.26 | +4.532% | 195 | 4,300 | -38.024% |
| 2026-07-15 | 442.21 | 455.49 | 442.21 | 445.09 | -1.932% | 201 | 4,427 | -35.215% |
| 2026-07-14 | 452.80 | 457.00 | 452.80 | 453.86 | -1.868% | 4 | 4,424 | -36.467% |
| 2026-07-13 | 462.50 | 462.50 | 462.50 | 462.50 | +4.681% | 40 | 4,424 | -37.654% |
| 2026-07-10 | 443.97 | 443.97 | 441.82 | 441.82 | -2.897% | 16 | 4,424 | -34.736% |
| 2026-07-09 | 467.01 | 467.01 | 454.57 | 455.00 | -4.644% | 92 | 4,435 | -36.626% |
| 2026-07-08 | 482.00 | 482.00 | 477.08 | 477.16 | +0.956% | 12 | 4,441 | -39.570% |
| 2026-07-07 | 466.21 | 472.64 | 465.73 | 472.64 | +1.654% | 174 | 4,472 | -38.992% |
| 2026-07-06 | 464.95 | 464.95 | 464.95 | 464.95 | -5.699% | 102 | 4,374 | -37.983% |
| 2026-07-02 | 491.10 | 501.50 | 490.80 | 493.05 | +4.548% | 12 | 4,372 | -41.517% |
| 2026-07-01 | 475.13 | 475.13 | 464.30 | 471.60 | +0.125% | 14 | 4,371 | -38.857% |
| 2026-06-30 | 470.59 | 471.01 | 470.59 | 471.01 | -9.482% | 165 | 4,284 | -38.780% |
| 2026-06-23 | 520.35 | 520.35 | 520.35 | 520.35 | +6.518% | 1 | 4,263 | -44.585% |
| 2026-06-22 | 471.80 | 498.30 | 471.80 | 488.51 | +1.097% | 439 | 3,858 | -40.974% |
| 2026-06-18 | 484.69 | 491.57 | 483.21 | 483.21 | +0.131% | 954 | 3,224 | -40.326% |
| 2026-06-17 | 478.91 | 486.19 | 478.91 | 482.58 | +0.433% | 5 | 3,213 | -40.248% |
| 2026-06-16 | 469.04 | 482.94 | 468.17 | 480.50 | +1.941% | 797 | 2,774 | -39.990% |
| 2026-06-15 | 472.95 | 472.95 | 471.35 | 471.35 | -10.985% | 3 | 2,774 | -38.825% |
| 2026-06-12 | 553.10 | 553.10 | 529.52 | 529.52 | -3.219% | 27 | 2,751 | -45.545% |
| 2026-06-11 | 590.23 | 593.46 | 547.13 | 547.13 | -0.255% | 389 | 2,752 | -47.298% |
| 2026-06-09 | 555.93 | 588.84 | 548.53 | 548.53 | +2.765% | 32 | 2,608 | -47.432% |
| 2026-06-08 | 523.41 | 536.17 | 510.05 | 533.77 | -4.083% | 468 | 2,347 | -45.979% |
| 2026-06-05 | 496.70 | 557.70 | 496.70 | 556.49 | +17.082% | 418 | 2,026 | -48.184% |
| 2026-06-04 | 486.10 | 486.50 | 471.31 | 475.30 | +0.977% | 46 | 1,993 | -39.333% |
| 2026-06-02 | 472.97 | 472.97 | 468.20 | 470.70 | -0.233% | 150 | 1,980 | -38.740% |
| 2026-06-01 | 470.60 | 473.10 | 463.60 | 471.80 | -0.401% | 403 | 1,810 | -38.883% |
| 2026-05-29 | 472.15 | 473.70 | 471.91 | 473.70 | -2.150% | 7 | 1,811 | -39.128% |
| 2026-05-28 | 484.11 | 484.11 | 484.11 | 484.11 | -2.478% | 14 | 1,797 | -40.437% |
| 2026-05-26 | 495.50 | 496.41 | 495.50 | 496.41 | -1.946% | 76 | 1,723 | -41.913% |
| 2026-05-22 | 503.38 | 506.26 | 503.38 | 506.26 | -5.724% | 3 | 1,723 | -43.043% |
| 2026-05-21 | 540.40 | 542.95 | 537.00 | 537.00 | +0.043% | 108 | 1,763 | -46.304% |
| 2026-05-20 | 541.10 | 544.30 | 536.40 | 536.77 | -2.600% | 31 | 1,746 | -46.281% |
| 2026-05-18 | 559.50 | 559.50 | 551.10 | 551.10 | -1.642% | 153 | 1,743 | -47.677% |
| 2026-05-15 | 557.92 | 560.30 | 549.72 | 560.30 | +5.797% | 14 | 1,740 | -48.536% |
| 2026-05-14 | 530.30 | 530.30 | 529.60 | 529.60 | -3.301% | 50 | 1,768 | -45.553% |
| 2026-05-13 | 550.00 | 550.60 | 547.68 | 547.68 | -2.550% | 53 | 1,718 | -47.351% |
| 2026-05-12 | 573.44 | 579.70 | 561.27 | 562.01 | +0.742% | 130 | 1,842 | -48.693% |
| 2026-05-11 | 550.65 | 557.87 | 549.63 | 557.87 | -0.327% | 121 | 1,730 | -48.312% |
| 2026-05-08 | 562.78 | 562.78 | 559.70 | 559.70 | -2.321% | 307 | 1,434 | -48.481% |
| 2026-05-07 | 573.00 | 573.00 | 573.00 | 573.00 | -0.538% | 40 | 1,393 | -49.677% |
| 2026-05-06 | 576.61 | 576.61 | 576.10 | 576.10 | -4.272% | 1,515 | 93 | -49.948% |
| 2026-05-05 | 601.84 | 601.95 | 601.78 | 601.81 | -1.427% | 12 | 91 | -52.086% |
| 2026-05-04 | 610.52 | 610.52 | 610.52 | 610.52 | -9.993% | 1 | 90 | -52.770% |
| 2026-04-20 | 678.80 | 678.80 | 678.30 | 678.30 | -6.699% | 2 | 90 | -57.489% |
| 2026-04-15 | 727.00 | 727.00 | 727.00 | 727.00 | -10.860% | 1 | 88 | -60.337% |
| 2026-02-26 | 822.35 | 822.35 | 815.57 | 815.57 | +3.767% | 4 | 88 | -64.644% |
| 2026-02-25 | 785.47 | 785.96 | 785.47 | 785.96 | -7.018% | 2 | 88 | -63.312% |
| 2026-02-23 | 845.88 | 845.88 | 845.28 | 845.28 | +6.475% | 2 | 88 | -65.887% |
| 2026-02-03 | 770.42 | 794.88 | 764.98 | 793.88 | -1.181% | 20 | 88 | -63.678% |
| 2026-01-29 | 804.69 | 804.69 | 803.37 | 803.37 | +7.157% | 2 | 80 | -64.107% |
| 2026-01-28 | 749.67 | 749.71 | 749.67 | 749.71 | +0.621% | 2 | 79 | -61.538% |
| 2026-01-27 | 745.31 | 745.31 | 745.01 | 745.08 | -0.598% | 22 | 78 | -61.299% |
| 2026-01-26 | 749.49 | 749.56 | 749.49 | 749.56 | +0.409% | 2 | 78 | -61.531% |
| 2026-01-15 | 746.03 | 746.51 | 746.03 | 746.51 | -4.651% | 2 | 77 | -61.374% |
| 2026-01-14 | 783.84 | 783.84 | 782.92 | 782.92 | +4.782% | 6 | 77 | -63.170% |
| 2026-01-12 | 747.48 | 748.04 | 746.46 | 747.19 | -6.027% | 12 | 77 | -61.409% |
| 2025-12-11 | 795.50 | 795.50 | 795.11 | 795.11 | -14.305% | 2 | 71 | -63.735% |
| 2025-11-14 | 929.44 | 929.44 | 927.84 | 927.84 | +11.140% | 2 | 70 | -68.922% |
| 2025-11-12 | 841.52 | 851.47 | 834.84 | 834.84 | -0.148% | 134 | 70 | -65.460% |
| 2025-10-30 | 837.69 | 837.69 | 836.08 | 836.08 | +3.764% | 2 | 15 | -65.512% |
| 2025-10-29 | 805.75 | 805.75 | 805.75 | 805.75 | -8.227% | 1 | 14 | -64.213% |
| 2025-10-20 | 878.27 | 878.41 | 877.98 | 877.98 | -6.205% | 6 | 13 | -67.158% |
| 2025-10-15 | 938.61 | 938.61 | 934.34 | 936.06 | +7.114% | 14 | 11 | -69.195% |
| 2025-10-03 | 873.64 | 873.89 | 873.64 | 873.89 | -4.805% | 2 | 4 | -67.004% |
| 2025-09-17 | 918.00 | 918.00 | 918.00 | 918.00 | -8.373% | 1 | 4 | -68.589% |
| 2025-08-15 | 1,002.73 | 1,002.73 | 1,001.89 | 1,001.89 | 0.000% | 6 | 3 | -71.219% |