SPX270617P07725000
SPX Jun 17 2027 7725.00 Put
optionOPRA
EODOct 22, 2026
355.30USD+16.760%(+51.00)5Vol855OI
SPX270617P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 355.10 | 355.30 | 355.10 | 355.30 | +16.760% | 5 | 850 | 0.000% |
| 2026-10-21 | 303.30 | 304.30 | 303.30 | 304.30 | -3.800% | 2 | 849 | +16.760% |
| 2026-10-20 | 315.98 | 316.33 | 315.98 | 316.32 | -2.086% | 4 | 847 | +12.323% |
| 2026-10-19 | 326.05 | 326.05 | 322.23 | 323.06 | -6.819% | 5 | 848 | +9.980% |
| 2026-10-16 | 346.70 | 346.70 | 346.70 | 346.70 | +9.056% | 4 | 852 | +2.481% |
| 2026-10-15 | 320.23 | 320.31 | 317.91 | 317.91 | -2.272% | 8 | 848 | +11.761% |
| 2026-10-14 | 315.45 | 326.60 | 313.95 | 325.30 | +3.996% | 56 | 848 | +9.222% |
| 2026-10-08 | 312.80 | 312.80 | 312.80 | 312.80 | +6.831% | 25 | 823 | +13.587% |
| 2026-10-06 | 290.95 | 292.80 | 290.95 | 292.80 | -5.120% | 10 | 818 | +21.346% |
| 2026-10-05 | 308.60 | 308.60 | 308.60 | 308.60 | -9.647% | 1 | 817 | +15.133% |
| 2026-09-30 | 331.40 | 341.55 | 331.40 | 341.55 | -0.088% | 3 | 815 | +4.026% |
| 2026-09-29 | 333.30 | 342.07 | 332.60 | 341.85 | +4.477% | 5 | 812 | +3.934% |
| 2026-09-28 | 335.20 | 335.20 | 326.10 | 327.20 | +2.603% | 51 | 788 | +8.588% |
| 2026-09-25 | 318.90 | 318.90 | 318.90 | 318.90 | -3.032% | 2 | 788 | +11.414% |
| 2026-09-24 | 328.87 | 328.87 | 328.87 | 328.87 | +3.931% | 5 | 788 | +8.037% |
| 2026-09-22 | 316.43 | 316.43 | 316.43 | 316.43 | -1.066% | 5 | 783 | +12.284% |
| 2026-09-21 | 319.84 | 319.84 | 319.84 | 319.84 | -9.650% | 5 | 778 | +11.087% |
| 2026-09-11 | 358.40 | 358.40 | 353.80 | 354.00 | -8.716% | 6 | 780 | +0.367% |
| 2026-09-10 | 387.60 | 388.20 | 387.60 | 387.80 | +5.985% | 4 | 780 | -8.381% |
| 2026-09-09 | 365.90 | 365.90 | 365.90 | 365.90 | +1.979% | 5 | 779 | -2.897% |
| 2026-09-08 | 358.90 | 358.90 | 358.80 | 358.80 | +6.951% | 5 | 774 | -0.975% |
| 2026-09-03 | 343.31 | 343.31 | 334.72 | 335.48 | -6.317% | 13 | 768 | +5.908% |
| 2026-09-02 | 360.63 | 360.63 | 358.10 | 358.10 | -4.430% | 5 | 766 | -0.782% |
| 2026-09-01 | 365.50 | 375.80 | 365.50 | 374.70 | +7.302% | 15 | 768 | -5.177% |
| 2026-08-28 | 351.00 | 351.00 | 348.10 | 349.20 | -10.162% | 27 | 751 | +1.747% |
| 2026-08-24 | 388.70 | 388.70 | 388.70 | 388.70 | +0.830% | 1 | 750 | -8.593% |
| 2026-08-21 | 383.75 | 386.40 | 383.75 | 385.50 | -2.946% | 7 | 748 | -7.834% |
| 2026-08-20 | 397.20 | 397.20 | 397.20 | 397.20 | +4.802% | 1 | 747 | -10.549% |
| 2026-08-17 | 378.20 | 379.70 | 377.60 | 379.00 | +2.627% | 5 | 743 | -6.253% |
| 2026-08-14 | 371.20 | 371.20 | 369.30 | 369.30 | +0.163% | 5 | 741 | -3.791% |
| 2026-08-13 | 362.20 | 368.90 | 362.20 | 368.70 | -1.549% | 11 | 744 | -3.634% |
| 2026-08-12 | 376.90 | 376.90 | 373.00 | 374.50 | -2.143% | 13 | 750 | -5.127% |
| 2026-08-11 | 376.80 | 385.30 | 376.80 | 382.70 | +2.381% | 9 | 745 | -7.160% |
| 2026-08-10 | 371.70 | 374.00 | 371.70 | 373.80 | -0.717% | 7 | 740 | -4.949% |
| 2026-08-07 | 374.70 | 377.50 | 374.70 | 376.50 | -2.106% | 3 | 739 | -5.631% |
| 2026-08-06 | 381.59 | 384.60 | 379.15 | 384.60 | +1.665% | 116 | 791 | -7.618% |
| 2026-08-05 | 379.33 | 380.67 | 378.10 | 378.30 | -0.651% | 112 | 805 | -6.080% |
| 2026-08-04 | 385.50 | 385.50 | 379.80 | 380.78 | -10.215% | 961 | 679 | -6.692% |
| 2026-08-03 | 428.24 | 428.24 | 424.10 | 424.10 | -6.421% | 300 | 547 | -16.223% |
| 2026-07-31 | 464.60 | 464.60 | 453.20 | 453.20 | -8.017% | 16 | 558 | -21.602% |
| 2026-07-30 | 492.70 | 492.70 | 492.70 | 492.70 | -3.719% | 103 | 458 | -27.887% |
| 2026-07-23 | 511.73 | 511.73 | 511.73 | 511.73 | +9.602% | 100 | 543 | -30.569% |
| 2026-07-21 | 467.30 | 467.30 | 466.90 | 466.90 | -3.593% | 5 | 286 | -23.902% |
| 2026-07-20 | 484.30 | 484.30 | 484.30 | 484.30 | -0.554% | 1 | 285 | -26.636% |
| 2026-07-17 | 485.35 | 487.00 | 485.35 | 487.00 | +5.709% | 54 | 240 | -27.043% |
| 2026-07-14 | 473.50 | 473.50 | 460.60 | 460.70 | +2.149% | 5 | 237 | -22.878% |
| 2026-07-10 | 459.84 | 462.20 | 450.92 | 451.01 | -3.050% | 52 | 268 | -21.221% |
| 2026-07-09 | 480.70 | 480.70 | 465.20 | 465.20 | -3.825% | 10 | 261 | -23.624% |
| 2026-07-07 | 483.70 | 483.70 | 483.70 | 483.70 | -5.379% | 1 | 262 | -26.545% |
| 2026-07-02 | 499.90 | 512.00 | 499.90 | 511.20 | +5.055% | 24 | 275 | -30.497% |
| 2026-07-01 | 481.00 | 486.60 | 480.50 | 486.60 | -7.402% | 12 | 266 | -26.983% |
| 2026-06-25 | 525.50 | 525.50 | 525.50 | 525.50 | -4.489% | 3 | 266 | -32.388% |
| 2026-06-24 | 550.20 | 550.70 | 550.20 | 550.20 | +9.930% | 83 | 195 | -35.423% |
| 2026-06-22 | 499.10 | 502.11 | 498.90 | 500.50 | +2.205% | 9 | 188 | -29.011% |
| 2026-06-17 | 489.70 | 489.70 | 489.70 | 489.70 | +0.266% | 1 | 189 | -27.445% |
| 2026-06-16 | 488.40 | 488.40 | 488.40 | 488.40 | -19.075% | 1 | 190 | -27.252% |
| 2026-06-11 | 602.98 | 603.52 | 602.98 | 603.52 | +3.719% | 10 | 187 | -41.129% |
| 2026-06-09 | 581.88 | 581.88 | 581.88 | 581.88 | +5.654% | 50 | 150 | -38.939% |
| 2026-06-05 | 541.18 | 550.74 | 541.18 | 550.74 | +11.148% | 25 | 162 | -35.487% |
| 2026-06-03 | 495.50 | 495.50 | 495.50 | 495.50 | +3.748% | 1 | 162 | -28.295% |
| 2026-06-02 | 478.80 | 478.80 | 476.70 | 477.60 | +0.781% | 12 | 152 | -25.607% |
| 2026-06-01 | 479.10 | 479.10 | 473.90 | 473.90 | -1.127% | 3 | 151 | -25.026% |
| 2026-05-29 | 482.30 | 482.30 | 479.30 | 479.30 | -9.008% | 2 | 150 | -25.871% |
| 2026-05-22 | 524.52 | 526.98 | 524.52 | 526.75 | -3.508% | 100 | 50 | -32.549% |
| 2026-05-21 | 545.90 | 545.90 | 545.90 | 545.90 | -0.329% | 1 | 50 | -34.915% |
| 2026-05-20 | 554.30 | 554.30 | 547.50 | 547.70 | -2.371% | 5 | 47 | -35.129% |
| 2026-05-18 | 569.90 | 569.90 | 561.00 | 561.00 | +1.686% | 3 | 44 | -36.667% |
| 2026-05-14 | 551.70 | 551.70 | 551.70 | 551.70 | -0.442% | 1 | 45 | -35.599% |
| 2026-05-13 | 561.30 | 561.30 | 554.15 | 554.15 | -6.140% | 3 | 44 | -35.884% |
| 2026-05-12 | 590.00 | 590.40 | 590.00 | 590.40 | +5.016% | 2 | 44 | -39.820% |
| 2026-05-11 | 560.50 | 562.20 | 560.50 | 562.20 | -1.558% | 4 | 44 | -36.802% |
| 2026-05-08 | 571.10 | 571.10 | 571.10 | 571.10 | -3.579% | 1 | 44 | -37.787% |
| 2026-05-07 | 583.30 | 592.30 | 583.30 | 592.30 | +1.763% | 6 | 38 | -40.014% |
| 2026-05-06 | 599.53 | 599.53 | 582.04 | 582.04 | -15.707% | 21 | 23 | -38.956% |
| 2026-04-20 | 691.30 | 691.70 | 690.20 | 690.50 | -7.884% | 8 | 23 | -48.545% |
| 2026-04-14 | 752.00 | 752.50 | 749.60 | 749.60 | 0.000% | 15 | 15 | -52.601% |