SPX270617P07775000
SPX Jun 17 2027 7775.00 Put
optionOPRA
EODOct 28, 2026
329.80USD-2.325%(-7.85)3Vol2,747OI
SPX270617P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 331.02 | 331.02 | 329.80 | 329.80 | -2.325% | 3 | 2,746 | 0.000% |
| 2026-10-27 | 337.30 | 337.65 | 337.24 | 337.65 | -2.815% | 18 | 2,746 | -2.325% |
| 2026-10-26 | 347.46 | 347.46 | 347.43 | 347.43 | -5.991% | 2 | 2,746 | -5.074% |
| 2026-10-23 | 372.80 | 372.80 | 369.57 | 369.57 | +16.035% | 85 | 2,766 | -10.761% |
| 2026-10-21 | 338.00 | 338.00 | 318.50 | 318.50 | -5.490% | 4 | 2,767 | +3.548% |
| 2026-10-20 | 332.94 | 337.00 | 332.90 | 337.00 | -0.824% | 427 | 2,643 | -2.136% |
| 2026-10-19 | 343.98 | 343.98 | 339.80 | 339.80 | -5.705% | 307 | 2,729 | -2.943% |
| 2026-10-16 | 360.36 | 360.36 | 360.36 | 360.36 | +9.679% | 1 | 2,729 | -8.480% |
| 2026-10-15 | 332.70 | 333.03 | 328.56 | 328.56 | -0.926% | 12 | 2,725 | +0.377% |
| 2026-10-14 | 320.09 | 331.63 | 319.82 | 331.63 | +8.287% | 13 | 2,724 | -0.552% |
| 2026-10-13 | 306.47 | 306.47 | 306.25 | 306.25 | -0.335% | 9 | 2,722 | +7.690% |
| 2026-10-12 | 303.15 | 307.38 | 303.15 | 307.28 | -0.039% | 14 | 2,720 | +7.329% |
| 2026-10-09 | 310.80 | 310.80 | 307.40 | 307.40 | -2.875% | 62 | 2,668 | +7.287% |
| 2026-10-08 | 316.49 | 316.50 | 316.43 | 316.50 | -1.982% | 4 | 2,667 | +4.202% |
| 2026-10-07 | 322.90 | 322.90 | 322.90 | 322.90 | +6.039% | 1 | 2,666 | +2.137% |
| 2026-10-06 | 310.65 | 310.65 | 303.97 | 304.51 | -6.068% | 8 | 2,669 | +8.305% |
| 2026-10-05 | 334.84 | 334.84 | 323.80 | 324.18 | -5.049% | 48 | 2,625 | +1.734% |
| 2026-10-02 | 340.48 | 341.52 | 337.91 | 341.42 | -7.644% | 154 | 2,629 | -3.403% |
| 2026-10-01 | 371.92 | 381.15 | 369.58 | 369.68 | +6.047% | 308 | 2,579 | -10.788% |
| 2026-09-30 | 348.60 | 348.60 | 348.60 | 348.60 | -2.189% | 1 | 2,579 | -5.393% |
| 2026-09-29 | 349.80 | 357.00 | 349.80 | 356.40 | +4.180% | 5 | 2,579 | -7.464% |
| 2026-09-28 | 351.90 | 352.60 | 339.90 | 342.10 | +2.110% | 22 | 2,581 | -3.595% |
| 2026-09-25 | 334.91 | 335.03 | 334.91 | 335.03 | -7.258% | 4 | 2,584 | -1.561% |
| 2026-09-24 | 360.90 | 361.25 | 360.90 | 361.25 | +4.429% | 82 | 2,543 | -8.706% |
| 2026-09-23 | 338.28 | 345.93 | 338.21 | 345.93 | +4.986% | 133 | 2,481 | -4.663% |
| 2026-09-22 | 332.46 | 332.48 | 329.50 | 329.50 | -0.254% | 14 | 2,480 | +0.091% |
| 2026-09-21 | 341.84 | 341.91 | 330.31 | 330.34 | -11.679% | 13 | 2,476 | -0.163% |
| 2026-09-17 | 376.33 | 376.34 | 373.66 | 374.02 | -3.764% | 41 | 2,440 | -11.823% |
| 2026-09-16 | 388.66 | 388.70 | 388.65 | 388.65 | +4.899% | 36 | 2,462 | -15.142% |
| 2026-09-11 | 373.00 | 373.18 | 370.50 | 370.50 | -9.265% | 13 | 2,380 | -10.985% |
| 2026-09-10 | 412.54 | 413.71 | 408.33 | 408.33 | +6.999% | 10 | 2,387 | -19.232% |
| 2026-09-09 | 382.07 | 382.51 | 381.62 | 381.62 | +3.336% | 6 | 2,390 | -13.579% |
| 2026-09-08 | 369.83 | 369.83 | 369.25 | 369.30 | +3.605% | 4 | 2,392 | -10.696% |
| 2026-09-04 | 357.90 | 357.90 | 356.26 | 356.45 | +2.783% | 7 | 2,393 | -7.477% |
| 2026-09-03 | 346.30 | 347.10 | 345.90 | 346.80 | -12.036% | 27 | 2,379 | -4.902% |
| 2026-09-01 | 394.54 | 396.52 | 384.16 | 394.25 | +5.606% | 172 | 2,365 | -16.347% |
| 2026-08-31 | 382.70 | 385.70 | 373.26 | 373.32 | -0.766% | 19 | 2,365 | -11.658% |
| 2026-08-28 | 376.34 | 376.34 | 376.20 | 376.20 | -0.265% | 12 | 2,353 | -12.334% |
| 2026-08-27 | 377.10 | 377.20 | 377.10 | 377.20 | -4.735% | 2 | 2,353 | -12.566% |
| 2026-08-26 | 393.37 | 395.95 | 393.37 | 395.95 | -1.035% | 6 | 2,350 | -16.707% |
| 2026-08-21 | 401.73 | 401.76 | 399.76 | 400.09 | -3.593% | 9 | 2,347 | -17.569% |
| 2026-08-20 | 415.00 | 415.00 | 415.00 | 415.00 | +1.153% | 1 | 2,347 | -20.530% |
| 2026-08-18 | 410.65 | 410.90 | 410.17 | 410.27 | +6.068% | 68 | 2,315 | -19.614% |
| 2026-08-17 | 386.80 | 386.80 | 386.80 | 386.80 | +0.677% | 1 | 2,314 | -14.736% |
| 2026-08-14 | 379.30 | 387.00 | 379.30 | 384.20 | 0.000% | 15 | 2,318 | -14.159% |
| 2026-08-13 | 378.60 | 384.20 | 377.10 | 384.20 | -1.603% | 22 | 2,319 | -14.159% |
| 2026-08-12 | 392.38 | 392.90 | 390.46 | 390.46 | -2.067% | 8 | 2,317 | -15.536% |
| 2026-08-11 | 396.40 | 401.10 | 396.40 | 398.70 | +1.252% | 10 | 2,312 | -17.281% |
| 2026-08-10 | 386.70 | 393.77 | 386.70 | 393.77 | -0.714% | 116 | 2,256 | -16.246% |
| 2026-08-07 | 390.20 | 396.60 | 390.20 | 396.60 | -0.402% | 3 | 2,254 | -16.843% |
| 2026-08-06 | 395.70 | 398.20 | 395.70 | 398.20 | +0.800% | 3 | 2,254 | -17.177% |
| 2026-08-05 | 389.63 | 395.08 | 388.30 | 395.04 | -0.644% | 191 | 2,116 | -16.515% |
| 2026-08-04 | 402.91 | 402.91 | 395.16 | 397.60 | -18.591% | 1,152 | 2,203 | -17.052% |
| 2026-07-31 | 484.40 | 489.00 | 484.40 | 488.40 | -4.350% | 6 | 2,202 | -32.473% |
| 2026-07-30 | 510.61 | 510.61 | 510.61 | 510.61 | +0.534% | 50 | 2,177 | -35.411% |
| 2026-07-28 | 507.90 | 508.20 | 507.70 | 507.90 | -1.071% | 10 | 2,172 | -35.066% |
| 2026-07-24 | 513.40 | 513.40 | 513.40 | 513.40 | -2.820% | 50 | 2,150 | -35.762% |
| 2026-07-23 | 528.28 | 528.30 | 528.10 | 528.30 | +7.993% | 7 | 2,153 | -37.573% |
| 2026-07-22 | 488.92 | 489.60 | 487.10 | 489.20 | +0.700% | 15 | 2,156 | -32.584% |
| 2026-07-21 | 505.65 | 505.65 | 485.50 | 485.80 | -5.372% | 1,316 | 2,192 | -32.112% |
| 2026-07-20 | 518.76 | 518.76 | 513.38 | 513.38 | -0.856% | 12 | 2,192 | -35.759% |
| 2026-07-17 | 521.37 | 521.37 | 517.81 | 517.81 | +8.147% | 18 | 2,210 | -36.309% |
| 2026-07-14 | 479.50 | 484.30 | 478.60 | 478.80 | -1.421% | 15 | 2,203 | -31.119% |
| 2026-07-10 | 485.70 | 485.70 | 485.70 | 485.70 | -0.390% | 45 | 2,220 | -32.098% |
| 2026-07-09 | 490.00 | 490.00 | 487.30 | 487.60 | +0.806% | 27 | 2,200 | -32.363% |
| 2026-07-06 | 487.10 | 487.10 | 483.44 | 483.70 | -5.120% | 57 | 2,169 | -31.817% |
| 2026-07-02 | 509.80 | 509.80 | 509.80 | 509.80 | +2.062% | 1 | 2,161 | -35.308% |
| 2026-07-01 | 491.00 | 499.70 | 490.50 | 499.50 | -0.735% | 37 | 2,137 | -33.974% |
| 2026-06-30 | 503.20 | 503.20 | 503.20 | 503.20 | -10.891% | 1 | 2,136 | -34.459% |
| 2026-06-25 | 564.70 | 564.70 | 564.70 | 564.70 | -0.563% | 1 | 2,136 | -41.597% |
| 2026-06-24 | 567.90 | 567.90 | 567.90 | 567.90 | +10.452% | 1 | 2,136 | -41.926% |
| 2026-06-18 | 513.90 | 514.16 | 511.78 | 514.16 | +1.113% | 1,016 | 1,346 | -35.857% |
| 2026-06-17 | 508.60 | 508.60 | 508.50 | 508.50 | +0.337% | 2 | 1,348 | -35.143% |
| 2026-06-16 | 510.46 | 510.46 | 505.94 | 506.79 | -19.566% | 23 | 1,348 | -34.924% |
| 2026-06-11 | 617.20 | 630.07 | 617.20 | 630.07 | +8.408% | 11 | 1,349 | -47.657% |
| 2026-06-10 | 583.14 | 583.14 | 578.00 | 581.20 | +1.679% | 7 | 1,356 | -43.255% |
| 2026-06-09 | 571.60 | 571.60 | 571.60 | 571.60 | +2.254% | 1 | 1,357 | -42.302% |
| 2026-06-08 | 559.00 | 559.00 | 559.00 | 559.00 | +5.412% | 1,298 | 195 | -41.002% |
| 2026-06-05 | 524.20 | 530.50 | 524.20 | 530.30 | +6.294% | 3 | 194 | -37.809% |
| 2026-06-04 | 503.00 | 503.00 | 498.90 | 498.90 | -2.201% | 22 | 193 | -33.895% |
| 2026-06-03 | 510.13 | 510.13 | 510.13 | 510.13 | +3.057% | 70 | 133 | -35.350% |
| 2026-06-02 | 495.40 | 495.40 | 494.20 | 495.00 | +0.671% | 9 | 129 | -33.374% |
| 2026-06-01 | 496.90 | 496.90 | 491.70 | 491.70 | -1.206% | 2 | 129 | -32.927% |
| 2026-05-29 | 497.70 | 497.70 | 497.70 | 497.70 | -6.243% | 1 | 129 | -33.735% |
| 2026-05-22 | 530.84 | 530.84 | 530.84 | 530.84 | -6.162% | 10 | 119 | -37.872% |
| 2026-05-21 | 576.00 | 576.00 | 565.70 | 565.70 | -0.264% | 5 | 122 | -41.701% |
| 2026-05-20 | 575.00 | 575.00 | 567.20 | 567.20 | -4.254% | 28 | 119 | -41.855% |
| 2026-05-19 | 595.23 | 595.23 | 588.39 | 592.40 | +2.527% | 30 | 95 | -44.328% |
| 2026-05-18 | 590.30 | 590.30 | 576.80 | 577.80 | -0.739% | 9 | 86 | -42.921% |
| 2026-05-15 | 581.40 | 582.80 | 581.40 | 582.10 | +5.036% | 4 | 82 | -43.343% |
| 2026-05-14 | 554.14 | 557.00 | 554.14 | 554.19 | -4.532% | 26 | 56 | -40.490% |
| 2026-05-13 | 580.50 | 580.50 | 580.50 | 580.50 | -2.687% | 1 | 55 | -43.187% |
| 2026-05-12 | 603.68 | 609.03 | 596.53 | 596.53 | +2.585% | 15 | 40 | -44.714% |
| 2026-05-11 | 581.50 | 581.50 | 581.50 | 581.50 | -1.890% | 1 | 39 | -43.285% |
| 2026-05-08 | 592.55 | 593.60 | 592.55 | 592.70 | -0.336% | 10 | 35 | -44.356% |
| 2026-05-07 | 598.26 | 598.30 | 591.80 | 594.70 | -0.585% | 18 | 23 | -44.543% |
| 2026-05-06 | 601.20 | 601.20 | 598.20 | 598.20 | -16.347% | 10 | 18 | -44.868% |
| 2026-04-20 | 714.00 | 715.20 | 714.00 | 715.10 | -8.309% | 6 | 18 | -53.881% |
| 2026-04-14 | 779.90 | 779.90 | 779.90 | 779.90 | -0.743% | 1 | 12 | -57.713% |
| 2026-01-12 | 785.90 | 785.90 | 785.74 | 785.74 | 0.000% | 22 | 11 | -58.027% |