SPX270617P07750000
SPX Jun 17 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
320.59USD-1.714%(-5.59)31Vol4,770OI
SPX270617P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 323.20 | 323.36 | 320.59 | 320.59 | -1.714% | 31 | 4,745 | 0.000% |
| 2026-10-27 | 330.30 | 330.30 | 326.18 | 326.18 | -5.180% | 9 | 4,744 | -1.714% |
| 2026-10-26 | 344.00 | 344.00 | 344.00 | 344.00 | -6.762% | 1 | 4,743 | -6.805% |
| 2026-10-23 | 360.49 | 369.50 | 360.49 | 368.95 | +1.360% | 27 | 4,731 | -13.107% |
| 2026-10-22 | 364.67 | 366.87 | 364.00 | 364.00 | +16.967% | 79 | 4,751 | -11.926% |
| 2026-10-21 | 329.70 | 329.70 | 311.20 | 311.20 | -9.022% | 228 | 4,698 | +3.017% |
| 2026-10-20 | 344.55 | 344.72 | 341.68 | 342.06 | +1.955% | 36 | 4,698 | -6.277% |
| 2026-10-19 | 335.50 | 335.50 | 335.50 | 335.50 | -2.979% | 500 | 4,498 | -4.444% |
| 2026-10-16 | 351.91 | 351.91 | 343.10 | 345.80 | +9.673% | 1,308 | 3,994 | -7.290% |
| 2026-10-15 | 322.70 | 322.70 | 314.77 | 315.30 | -4.103% | 108 | 3,866 | +1.678% |
| 2026-10-14 | 326.19 | 332.16 | 326.19 | 328.79 | +8.990% | 117 | 3,875 | -2.494% |
| 2026-10-13 | 297.50 | 301.67 | 297.12 | 301.67 | +1.303% | 559 | 3,408 | +6.272% |
| 2026-10-12 | 297.83 | 298.06 | 297.77 | 297.79 | -6.128% | 6 | 3,405 | +7.656% |
| 2026-10-08 | 312.00 | 319.67 | 311.30 | 317.23 | +3.636% | 18 | 3,401 | +1.059% |
| 2026-10-07 | 317.33 | 317.33 | 306.10 | 306.10 | +1.090% | 5 | 3,398 | +4.734% |
| 2026-10-06 | 302.73 | 302.80 | 302.73 | 302.80 | -3.450% | 4 | 3,380 | +5.875% |
| 2026-10-05 | 319.83 | 319.83 | 312.29 | 313.62 | -6.505% | 67 | 3,386 | +2.222% |
| 2026-10-02 | 335.07 | 335.44 | 335.03 | 335.44 | -4.677% | 503 | 3,100 | -4.427% |
| 2026-10-01 | 366.70 | 371.21 | 351.90 | 351.90 | +4.042% | 23 | 3,087 | -8.897% |
| 2026-09-30 | 331.30 | 338.23 | 331.30 | 338.23 | -1.506% | 527 | 2,562 | -5.215% |
| 2026-09-29 | 341.00 | 350.70 | 339.20 | 343.40 | +0.530% | 133 | 2,440 | -6.642% |
| 2026-09-28 | 344.30 | 344.30 | 341.25 | 341.59 | +5.582% | 5 | 2,368 | -6.148% |
| 2026-09-25 | 331.27 | 342.70 | 323.53 | 323.53 | -4.210% | 386 | 2,335 | -0.909% |
| 2026-09-24 | 338.54 | 338.75 | 337.75 | 337.75 | -0.050% | 204 | 2,335 | -5.081% |
| 2026-09-23 | 325.50 | 337.92 | 325.50 | 337.92 | +5.042% | 70 | 2,308 | -5.128% |
| 2026-09-22 | 324.78 | 324.78 | 318.19 | 321.70 | -0.205% | 54 | 2,270 | -0.345% |
| 2026-09-21 | 343.96 | 343.96 | 322.36 | 322.36 | -11.078% | 34 | 2,244 | -0.549% |
| 2026-09-17 | 362.50 | 362.52 | 362.50 | 362.52 | -13.148% | 2 | 2,243 | -11.566% |
| 2026-09-16 | 381.43 | 420.06 | 377.57 | 417.40 | +7.411% | 20 | 2,244 | -23.194% |
| 2026-09-15 | 389.56 | 394.21 | 387.18 | 388.60 | +1.898% | 38 | 2,240 | -17.501% |
| 2026-09-14 | 380.96 | 381.36 | 380.96 | 381.36 | +5.029% | 6 | 2,240 | -15.935% |
| 2026-09-11 | 363.20 | 363.20 | 363.10 | 363.10 | -8.539% | 2 | 2,239 | -11.708% |
| 2026-09-10 | 392.50 | 398.72 | 392.50 | 397.00 | +3.144% | 25 | 2,241 | -19.247% |
| 2026-09-09 | 384.41 | 384.90 | 384.41 | 384.90 | +4.849% | 4 | 2,243 | -16.708% |
| 2026-09-08 | 367.10 | 367.10 | 367.10 | 367.10 | +7.032% | 1 | 2,242 | -12.670% |
| 2026-09-04 | 342.98 | 342.98 | 342.98 | 342.98 | +1.225% | 56 | 2,187 | -6.528% |
| 2026-09-03 | 338.83 | 338.83 | 338.83 | 338.83 | -7.322% | 52 | 2,135 | -5.383% |
| 2026-09-02 | 365.90 | 366.20 | 365.20 | 365.60 | -5.098% | 25 | 2,136 | -12.311% |
| 2026-09-01 | 373.50 | 385.32 | 373.50 | 385.24 | +5.557% | 9 | 2,137 | -16.782% |
| 2026-08-31 | 374.20 | 374.20 | 364.44 | 364.96 | -0.420% | 20 | 2,130 | -12.157% |
| 2026-08-28 | 366.50 | 366.50 | 366.50 | 366.50 | +0.109% | 1 | 2,129 | -12.527% |
| 2026-08-27 | 370.60 | 370.60 | 366.10 | 366.10 | -4.761% | 7 | 2,127 | -12.431% |
| 2026-08-26 | 388.60 | 391.86 | 384.40 | 384.40 | -2.313% | 77 | 2,069 | -16.600% |
| 2026-08-25 | 392.50 | 393.60 | 391.70 | 393.50 | -0.631% | 35 | 2,075 | -18.529% |
| 2026-08-24 | 397.20 | 397.70 | 395.70 | 396.00 | +1.460% | 47 | 2,077 | -19.043% |
| 2026-08-21 | 393.40 | 393.80 | 390.00 | 390.30 | -3.727% | 42 | 2,102 | -17.861% |
| 2026-08-20 | 405.30 | 405.47 | 405.30 | 405.41 | +4.272% | 3 | 2,102 | -20.922% |
| 2026-08-19 | 384.86 | 388.80 | 384.49 | 388.80 | -2.800% | 18 | 2,103 | -17.544% |
| 2026-08-18 | 402.63 | 402.63 | 400.00 | 400.00 | +3.439% | 612 | 1,548 | -19.853% |
| 2026-08-17 | 379.10 | 387.50 | 379.10 | 386.70 | +2.873% | 6 | 1,542 | -17.096% |
| 2026-08-14 | 372.80 | 378.90 | 372.80 | 375.90 | +0.559% | 45 | 1,575 | -14.714% |
| 2026-08-13 | 376.00 | 376.50 | 373.50 | 373.81 | -2.154% | 19 | 1,575 | -14.237% |
| 2026-08-12 | 383.80 | 385.90 | 382.04 | 382.04 | -2.217% | 183 | 1,468 | -16.085% |
| 2026-08-11 | 388.40 | 393.00 | 388.40 | 390.70 | +1.254% | 3 | 1,466 | -17.945% |
| 2026-08-10 | 378.90 | 385.86 | 378.90 | 385.86 | -0.782% | 164 | 1,382 | -16.915% |
| 2026-08-07 | 389.94 | 390.78 | 385.03 | 388.90 | -0.841% | 112 | 1,317 | -17.565% |
| 2026-08-06 | 390.20 | 392.70 | 390.20 | 392.20 | +1.580% | 174 | 1,266 | -18.259% |
| 2026-08-05 | 384.69 | 389.22 | 384.69 | 386.10 | -1.236% | 195 | 1,122 | -16.967% |
| 2026-08-04 | 396.14 | 396.80 | 387.61 | 390.93 | -22.187% | 649 | 1,096 | -17.993% |
| 2026-07-30 | 502.30 | 502.60 | 502.30 | 502.40 | +0.641% | 6 | 1,090 | -36.188% |
| 2026-07-28 | 514.90 | 516.40 | 493.60 | 499.20 | -1.844% | 15 | 1,088 | -35.779% |
| 2026-07-27 | 519.70 | 521.70 | 506.83 | 508.58 | +0.829% | 58 | 1,065 | -36.964% |
| 2026-07-24 | 503.40 | 504.40 | 503.40 | 504.40 | -5.200% | 51 | 1,085 | -36.441% |
| 2026-07-23 | 528.48 | 532.57 | 528.48 | 532.07 | +11.732% | 50 | 1,085 | -39.747% |
| 2026-07-21 | 483.90 | 483.90 | 476.20 | 476.20 | -6.407% | 8 | 525 | -32.677% |
| 2026-07-20 | 494.30 | 508.80 | 494.30 | 508.80 | -0.654% | 7 | 518 | -36.991% |
| 2026-07-17 | 493.60 | 512.15 | 493.60 | 512.15 | +8.829% | 121 | 538 | -37.403% |
| 2026-07-14 | 470.60 | 470.60 | 470.60 | 470.60 | +2.706% | 2 | 536 | -31.876% |
| 2026-07-10 | 458.20 | 458.20 | 458.20 | 458.20 | -3.067% | 1 | 535 | -30.033% |
| 2026-07-09 | 479.80 | 480.20 | 472.70 | 472.70 | -2.916% | 34 | 513 | -32.179% |
| 2026-07-07 | 486.90 | 486.90 | 486.90 | 486.90 | +1.905% | 1 | 509 | -34.157% |
| 2026-07-06 | 477.10 | 477.80 | 475.41 | 477.80 | -2.050% | 58 | 464 | -32.903% |
| 2026-07-02 | 486.01 | 487.80 | 486.01 | 487.80 | +1.287% | 10 | 466 | -34.278% |
| 2026-07-01 | 481.60 | 481.60 | 481.60 | 481.60 | -2.550% | 2 | 466 | -33.432% |
| 2026-06-30 | 494.20 | 494.20 | 494.20 | 494.20 | -4.574% | 52 | 460 | -35.130% |
| 2026-06-29 | 518.50 | 518.50 | 514.63 | 517.89 | -6.616% | 21 | 450 | -38.097% |
| 2026-06-26 | 556.63 | 557.09 | 554.58 | 554.58 | +0.664% | 62 | 424 | -42.192% |
| 2026-06-25 | 546.77 | 550.92 | 540.80 | 550.92 | +7.612% | 6 | 422 | -41.808% |
| 2026-06-22 | 489.84 | 512.72 | 489.84 | 511.95 | +3.251% | 6 | 417 | -37.379% |
| 2026-06-18 | 496.60 | 496.60 | 495.83 | 495.83 | -3.933% | 3 | 415 | -35.343% |
| 2026-06-17 | 501.10 | 517.78 | 499.10 | 516.13 | +2.960% | 22 | 418 | -37.886% |
| 2026-06-16 | 501.29 | 501.29 | 501.29 | 501.29 | +1.626% | 2 | 418 | -36.047% |
| 2026-06-15 | 488.49 | 493.27 | 488.49 | 493.27 | -10.128% | 78 | 340 | -35.007% |
| 2026-06-12 | 548.86 | 548.86 | 548.86 | 548.86 | -4.992% | 101 | 372 | -41.590% |
| 2026-06-11 | 616.66 | 617.61 | 575.50 | 577.70 | -1.927% | 160 | 301 | -44.506% |
| 2026-06-09 | 592.22 | 592.22 | 589.05 | 589.05 | +8.651% | 53 | 268 | -45.575% |
| 2026-06-08 | 542.29 | 542.29 | 542.15 | 542.15 | -3.997% | 2 | 267 | -40.867% |
| 2026-06-05 | 565.16 | 576.10 | 562.80 | 564.72 | +15.178% | 55 | 284 | -43.230% |
| 2026-06-04 | 504.20 | 504.20 | 490.30 | 490.30 | +0.760% | 10 | 282 | -34.614% |
| 2026-06-02 | 487.60 | 487.60 | 485.40 | 486.60 | +0.766% | 18 | 267 | -34.116% |
| 2026-06-01 | 488.00 | 488.00 | 482.90 | 482.90 | -9.451% | 2 | 266 | -33.612% |
| 2026-05-22 | 532.50 | 533.30 | 530.10 | 533.30 | -4.169% | 25 | 252 | -39.886% |
| 2026-05-21 | 556.50 | 556.50 | 556.50 | 556.50 | -0.215% | 1 | 252 | -42.392% |
| 2026-05-20 | 565.00 | 565.00 | 557.50 | 557.70 | -4.854% | 11 | 241 | -42.516% |
| 2026-05-19 | 583.39 | 587.67 | 569.29 | 586.15 | +2.617% | 103 | 156 | -45.306% |
| 2026-05-18 | 566.90 | 580.60 | 566.90 | 571.20 | -1.585% | 4 | 154 | -43.874% |
| 2026-05-15 | 571.90 | 580.40 | 571.90 | 580.40 | +1.628% | 2 | 153 | -44.764% |
| 2026-05-13 | 570.70 | 571.10 | 570.70 | 571.10 | -1.839% | 2 | 152 | -43.864% |
| 2026-05-12 | 598.60 | 602.29 | 581.80 | 581.80 | +1.713% | 17 | 140 | -44.897% |
| 2026-05-11 | 570.70 | 572.00 | 570.70 | 572.00 | -0.844% | 3 | 140 | -43.953% |
| 2026-05-08 | 577.54 | 577.54 | 576.87 | 576.87 | -3.699% | 50 | 110 | -44.426% |
| 2026-05-07 | 593.70 | 599.03 | 590.80 | 599.03 | +0.813% | 38 | 82 | -46.482% |
| 2026-05-06 | 597.26 | 600.70 | 591.47 | 594.20 | -15.585% | 25 | 71 | -46.047% |
| 2026-04-20 | 706.50 | 706.50 | 702.30 | 703.90 | -9.872% | 6 | 71 | -54.455% |
| 2026-04-14 | 782.39 | 782.39 | 781.00 | 781.00 | -10.508% | 4 | 65 | -58.951% |
| 2026-04-08 | 873.00 | 873.00 | 872.70 | 872.70 | +1.763% | 14 | 63 | -63.265% |
| 2026-02-27 | 857.40 | 857.58 | 857.40 | 857.58 | +10.996% | 2 | 53 | -62.617% |
| 2026-01-12 | 773.16 | 773.16 | 772.41 | 772.62 | -10.479% | 72 | 54 | -58.506% |
| 2025-12-10 | 866.38 | 866.38 | 863.06 | 863.06 | +2.215% | 2 | 18 | -62.854% |
| 2025-12-09 | 844.50 | 844.50 | 844.36 | 844.36 | -3.540% | 2 | 19 | -62.032% |
| 2025-11-12 | 874.77 | 875.35 | 874.16 | 875.35 | +2.548% | 32 | 19 | -63.376% |
| 2025-11-03 | 863.10 | 863.10 | 853.60 | 853.60 | +2.868% | 3 | 3 | -62.443% |
| 2025-10-29 | 828.30 | 829.80 | 828.30 | 829.80 | 0.000% | 3 | 3 | -61.365% |