SPX270617P07800000
SPX Jun 17 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
335.74USD-2.316%(-7.96)18Vol9,789OI
SPX270617P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 341.06 | 341.85 | 335.74 | 335.74 | -2.316% | 18 | 9,775 | 0.000% |
| 2026-10-27 | 353.01 | 353.01 | 343.70 | 343.70 | -5.343% | 13 | 9,764 | -2.316% |
| 2026-10-26 | 377.29 | 377.29 | 361.20 | 363.10 | -6.166% | 206 | 9,814 | -7.535% |
| 2026-10-23 | 384.06 | 391.80 | 377.48 | 386.96 | +1.373% | 150 | 9,765 | -13.237% |
| 2026-10-22 | 361.25 | 383.70 | 361.25 | 381.72 | +15.620% | 10 | 9,765 | -12.045% |
| 2026-10-21 | 345.90 | 345.90 | 326.70 | 330.15 | -3.091% | 308 | 9,607 | +1.693% |
| 2026-10-20 | 336.35 | 343.35 | 336.27 | 340.68 | -2.033% | 533 | 9,520 | -1.450% |
| 2026-10-19 | 339.41 | 348.88 | 339.41 | 347.75 | -8.245% | 12 | 9,520 | -3.454% |
| 2026-10-16 | 333.32 | 381.20 | 333.32 | 379.00 | +11.170% | 420 | 9,749 | -11.414% |
| 2026-10-15 | 359.82 | 359.82 | 333.69 | 340.92 | -0.664% | 223 | 9,623 | -1.519% |
| 2026-10-14 | 321.10 | 350.20 | 321.10 | 343.20 | +9.901% | 457 | 9,442 | -2.174% |
| 2026-10-13 | 314.96 | 314.96 | 312.28 | 312.28 | -0.443% | 383 | 9,610 | +7.512% |
| 2026-10-12 | 314.23 | 317.82 | 312.10 | 313.67 | -1.237% | 258 | 9,474 | +7.036% |
| 2026-10-09 | 322.75 | 322.75 | 316.70 | 317.60 | -3.871% | 167 | 9,310 | +5.712% |
| 2026-10-08 | 335.20 | 335.20 | 330.39 | 330.39 | +3.022% | 65 | 9,265 | +1.619% |
| 2026-10-07 | 330.63 | 330.63 | 320.70 | 320.70 | +1.829% | 32 | 9,196 | +4.690% |
| 2026-10-06 | 319.78 | 319.78 | 311.83 | 314.94 | -6.142% | 58 | 9,154 | +6.604% |
| 2026-10-05 | 340.97 | 340.97 | 335.55 | 335.55 | -2.570% | 514 | 8,942 | +0.057% |
| 2026-10-02 | 349.40 | 349.40 | 344.40 | 344.40 | -7.260% | 13 | 8,944 | -2.515% |
| 2026-10-01 | 377.80 | 386.02 | 371.33 | 371.36 | +5.162% | 46 | 8,948 | -9.592% |
| 2026-09-30 | 350.00 | 353.80 | 349.00 | 353.13 | -2.234% | 227 | 8,589 | -4.925% |
| 2026-09-29 | 358.00 | 365.87 | 358.00 | 361.20 | +0.613% | 301 | 8,711 | -7.049% |
| 2026-09-28 | 365.80 | 365.80 | 347.00 | 359.00 | +4.674% | 710 | 8,831 | -6.479% |
| 2026-09-25 | 343.10 | 343.11 | 342.97 | 342.97 | -2.841% | 8 | 8,829 | -2.108% |
| 2026-09-24 | 362.12 | 372.90 | 353.00 | 353.00 | +0.370% | 66 | 8,925 | -4.890% |
| 2026-09-23 | 345.47 | 353.80 | 345.47 | 351.70 | +4.744% | 301 | 8,762 | -4.538% |
| 2026-09-22 | 339.73 | 339.92 | 335.77 | 335.77 | -0.768% | 736 | 8,829 | -0.009% |
| 2026-09-21 | 358.77 | 358.77 | 338.12 | 338.37 | -13.283% | 1,472 | 8,318 | -0.777% |
| 2026-09-18 | 379.45 | 390.20 | 379.45 | 390.20 | +2.173% | 1,001 | 8,227 | -13.957% |
| 2026-09-17 | 385.49 | 389.05 | 381.90 | 381.90 | -8.913% | 50 | 8,182 | -12.087% |
| 2026-09-16 | 398.23 | 419.27 | 389.70 | 419.27 | +2.952% | 145 | 8,128 | -19.923% |
| 2026-09-15 | 404.95 | 407.91 | 404.95 | 407.25 | +3.742% | 128 | 8,105 | -17.559% |
| 2026-09-14 | 392.56 | 392.56 | 392.56 | 392.56 | +3.132% | 2 | 8,106 | -14.474% |
| 2026-09-11 | 379.30 | 380.65 | 379.30 | 380.64 | -8.500% | 45 | 8,135 | -11.796% |
| 2026-09-10 | 410.60 | 416.00 | 410.31 | 416.00 | +4.707% | 514 | 8,238 | -19.293% |
| 2026-09-09 | 392.30 | 403.80 | 392.30 | 397.30 | +3.717% | 209 | 8,235 | -15.495% |
| 2026-09-08 | 376.05 | 383.10 | 373.43 | 383.06 | +4.444% | 169 | 8,434 | -12.353% |
| 2026-09-04 | 357.20 | 366.76 | 356.00 | 366.76 | -3.964% | 148 | 8,632 | -8.458% |
| 2026-09-02 | 395.30 | 395.30 | 381.90 | 381.90 | -3.900% | 145 | 8,445 | -12.087% |
| 2026-09-01 | 403.40 | 403.40 | 397.40 | 397.40 | +3.635% | 221 | 8,603 | -15.516% |
| 2026-08-31 | 391.60 | 393.30 | 383.46 | 383.46 | -1.071% | 288 | 8,667 | -12.445% |
| 2026-08-28 | 379.50 | 387.61 | 378.90 | 387.61 | -3.493% | 2,010 | 6,818 | -13.382% |
| 2026-08-26 | 406.65 | 406.65 | 401.64 | 401.64 | -3.275% | 23 | 6,800 | -16.408% |
| 2026-08-24 | 415.24 | 415.24 | 415.24 | 415.24 | +1.444% | 18 | 6,800 | -19.146% |
| 2026-08-21 | 411.20 | 411.20 | 409.00 | 409.33 | -3.373% | 58 | 6,777 | -17.978% |
| 2026-08-20 | 417.20 | 423.62 | 409.80 | 423.62 | +4.546% | 216 | 6,810 | -20.745% |
| 2026-08-19 | 401.89 | 405.20 | 401.61 | 405.20 | -2.816% | 9 | 6,806 | -17.142% |
| 2026-08-18 | 414.34 | 417.10 | 413.70 | 416.94 | +5.421% | 88 | 6,807 | -19.475% |
| 2026-08-17 | 394.40 | 395.50 | 394.40 | 395.50 | +0.831% | 3 | 6,801 | -15.110% |
| 2026-08-14 | 388.10 | 394.53 | 388.10 | 392.24 | +0.823% | 299 | 6,934 | -14.404% |
| 2026-08-13 | 386.48 | 393.09 | 386.28 | 389.04 | -1.881% | 154 | 6,914 | -13.700% |
| 2026-08-12 | 400.80 | 400.80 | 396.50 | 396.50 | -2.532% | 73 | 6,868 | -15.324% |
| 2026-08-11 | 400.40 | 409.40 | 400.40 | 406.80 | +1.239% | 54 | 6,884 | -17.468% |
| 2026-08-10 | 394.40 | 401.82 | 394.40 | 401.82 | +0.611% | 157 | 6,734 | -16.445% |
| 2026-08-07 | 398.30 | 399.38 | 398.30 | 399.38 | -2.354% | 426 | 6,848 | -15.935% |
| 2026-08-06 | 405.90 | 410.44 | 405.90 | 409.01 | +1.693% | 54 | 6,873 | -17.914% |
| 2026-08-05 | 401.60 | 407.80 | 401.31 | 402.20 | -1.665% | 667 | 7,138 | -16.524% |
| 2026-08-04 | 421.60 | 421.60 | 403.50 | 409.01 | -9.018% | 575 | 7,198 | -17.914% |
| 2026-08-03 | 460.30 | 460.30 | 449.55 | 449.55 | -12.070% | 5 | 7,196 | -25.316% |
| 2026-07-31 | 511.30 | 511.30 | 511.26 | 511.26 | -0.636% | 2 | 7,196 | -34.331% |
| 2026-07-30 | 512.97 | 514.77 | 512.85 | 514.53 | -1.050% | 31 | 7,196 | -34.748% |
| 2026-07-28 | 542.68 | 542.68 | 515.01 | 519.99 | -3.559% | 238 | 7,207 | -35.433% |
| 2026-07-24 | 525.53 | 539.96 | 525.53 | 539.18 | -1.148% | 15 | 7,147 | -37.731% |
| 2026-07-23 | 537.80 | 550.39 | 537.80 | 545.44 | +9.405% | 532 | 6,614 | -38.446% |
| 2026-07-22 | 491.00 | 498.55 | 491.00 | 498.55 | -2.911% | 178 | 6,644 | -32.657% |
| 2026-07-20 | 513.50 | 513.50 | 513.50 | 513.50 | -3.733% | 657 | 6,423 | -34.617% |
| 2026-07-17 | 515.70 | 533.46 | 515.70 | 533.41 | +7.412% | 2,097 | 4,868 | -37.058% |
| 2026-07-16 | 482.30 | 505.70 | 479.94 | 496.60 | +3.726% | 132 | 4,794 | -32.392% |
| 2026-07-15 | 498.08 | 499.95 | 478.23 | 478.76 | -1.934% | 156 | 4,777 | -29.873% |
| 2026-07-14 | 499.80 | 499.80 | 488.20 | 488.20 | -2.454% | 9 | 4,774 | -31.229% |
| 2026-07-13 | 487.40 | 500.48 | 487.40 | 500.48 | +2.979% | 177 | 4,843 | -32.916% |
| 2026-07-10 | 486.00 | 486.00 | 486.00 | 486.00 | -0.994% | 535 | 4,576 | -30.918% |
| 2026-07-09 | 509.50 | 509.50 | 490.88 | 490.88 | -6.822% | 14 | 4,578 | -31.604% |
| 2026-07-08 | 539.00 | 539.00 | 526.82 | 526.82 | +3.971% | 502 | 4,211 | -36.270% |
| 2026-07-07 | 512.10 | 516.57 | 506.70 | 506.70 | +3.042% | 12 | 4,208 | -33.740% |
| 2026-07-06 | 502.60 | 503.30 | 491.74 | 491.74 | -8.038% | 110 | 4,175 | -31.724% |
| 2026-07-02 | 518.35 | 534.72 | 518.07 | 534.72 | +5.150% | 76 | 4,194 | -37.212% |
| 2026-07-01 | 510.80 | 510.80 | 502.60 | 508.53 | +0.436% | 18 | 4,203 | -33.978% |
| 2026-06-30 | 531.66 | 531.66 | 506.30 | 506.32 | -6.028% | 670 | 4,457 | -33.690% |
| 2026-06-29 | 540.01 | 561.16 | 536.35 | 538.80 | -7.659% | 75 | 4,460 | -37.687% |
| 2026-06-26 | 570.56 | 583.49 | 570.56 | 583.49 | +2.478% | 9 | 4,461 | -42.460% |
| 2026-06-25 | 569.38 | 569.38 | 569.38 | 569.38 | -0.943% | 25 | 4,461 | -41.034% |
| 2026-06-24 | 559.30 | 578.40 | 559.30 | 574.80 | +8.488% | 40 | 4,493 | -41.590% |
| 2026-06-22 | 515.88 | 532.10 | 515.88 | 529.83 | +2.900% | 379 | 4,293 | -36.633% |
| 2026-06-18 | 523.60 | 523.60 | 514.90 | 514.90 | -7.096% | 3 | 4,291 | -34.795% |
| 2026-06-17 | 518.30 | 559.99 | 514.80 | 554.23 | +6.513% | 78 | 4,350 | -39.422% |
| 2026-06-16 | 505.63 | 520.34 | 505.63 | 520.34 | +0.307% | 393 | 4,429 | -35.477% |
| 2026-06-15 | 518.75 | 518.75 | 518.75 | 518.75 | -9.830% | 800 | 3,718 | -35.279% |
| 2026-06-12 | 576.60 | 576.60 | 575.30 | 575.30 | -0.766% | 2 | 3,718 | -41.641% |
| 2026-06-11 | 629.74 | 643.48 | 579.74 | 579.74 | -9.397% | 126 | 3,630 | -42.088% |
| 2026-06-10 | 596.50 | 642.01 | 596.50 | 639.87 | +8.659% | 226 | 3,684 | -47.530% |
| 2026-06-09 | 551.37 | 637.39 | 551.24 | 588.88 | +5.086% | 61 | 3,692 | -42.987% |
| 2026-06-08 | 552.34 | 560.38 | 549.33 | 560.38 | -3.582% | 33 | 3,679 | -40.087% |
| 2026-06-05 | 533.90 | 587.44 | 533.90 | 581.20 | +14.882% | 704 | 3,483 | -42.233% |
| 2026-06-04 | 523.00 | 524.20 | 505.91 | 505.91 | -3.384% | 70 | 3,485 | -33.636% |
| 2026-06-03 | 511.80 | 524.08 | 511.80 | 523.63 | +3.854% | 125 | 3,473 | -35.882% |
| 2026-06-02 | 503.70 | 504.20 | 503.70 | 504.20 | +0.589% | 43 | 3,431 | -33.411% |
| 2026-06-01 | 511.24 | 511.37 | 501.05 | 501.25 | -1.134% | 150 | 3,491 | -33.019% |
| 2026-05-29 | 509.50 | 509.50 | 507.00 | 507.00 | -2.161% | 2 | 3,491 | -33.779% |
| 2026-05-28 | 524.76 | 524.76 | 518.20 | 518.20 | -3.388% | 65 | 3,434 | -35.210% |
| 2026-05-27 | 536.36 | 540.60 | 533.68 | 536.37 | -0.530% | 53 | 3,383 | -37.405% |
| 2026-05-26 | 533.62 | 539.23 | 530.61 | 539.23 | -0.880% | 119 | 3,286 | -37.737% |
| 2026-05-22 | 546.13 | 546.13 | 543.22 | 544.02 | -5.667% | 269 | 3,025 | -38.285% |
| 2026-05-21 | 576.70 | 576.70 | 576.70 | 576.70 | +0.278% | 1 | 3,047 | -41.783% |
| 2026-05-20 | 595.30 | 599.52 | 575.10 | 575.10 | -4.421% | 107 | 2,917 | -41.621% |
| 2026-05-19 | 589.20 | 606.94 | 589.20 | 601.70 | +2.243% | 70 | 2,947 | -44.201% |
| 2026-05-18 | 596.25 | 601.62 | 587.90 | 588.50 | +0.170% | 48 | 2,899 | -42.950% |
| 2026-05-15 | 587.50 | 587.50 | 587.50 | 587.50 | +4.767% | 815 | 2,069 | -42.853% |
| 2026-05-14 | 560.77 | 560.77 | 560.77 | 560.77 | -3.797% | 705 | 1,409 | -40.129% |
| 2026-05-13 | 604.02 | 610.16 | 582.90 | 582.90 | -3.269% | 544 | 890 | -42.402% |
| 2026-05-12 | 609.43 | 618.30 | 602.60 | 602.60 | +1.842% | 122 | 808 | -44.285% |
| 2026-05-11 | 596.00 | 596.00 | 590.00 | 591.70 | -1.087% | 507 | 375 | -43.258% |
| 2026-05-08 | 603.20 | 606.93 | 598.20 | 598.20 | -17.852% | 65 | 368 | -43.875% |
| 2026-04-20 | 728.40 | 728.40 | 726.00 | 728.20 | -8.148% | 8 | 208 | -53.895% |
| 2026-04-14 | 792.80 | 792.80 | 792.80 | 792.80 | -1.174% | 1 | 200 | -57.651% |
| 2026-01-28 | 802.19 | 802.32 | 802.19 | 802.22 | +0.416% | 4 | 169 | -58.149% |
| 2026-01-12 | 799.15 | 799.15 | 798.90 | 798.90 | -1.947% | 4 | 171 | -57.975% |
| 2026-01-07 | 815.00 | 815.00 | 814.76 | 814.76 | -19.894% | 2 | 171 | -58.793% |
| 2025-11-19 | 1,017.70 | 1,017.70 | 1,017.10 | 1,017.10 | -1.319% | 100 | 172 | -66.990% |
| 2025-11-18 | 1,029.36 | 1,030.69 | 1,029.36 | 1,030.69 | +6.354% | 2 | 181 | -67.426% |
| 2025-11-17 | 967.41 | 969.11 | 967.41 | 969.11 | +7.928% | 2 | 181 | -65.356% |
| 2025-11-12 | 899.34 | 899.34 | 897.87 | 897.92 | +1.516% | 18 | 181 | -62.609% |
| 2025-11-03 | 888.48 | 888.48 | 884.43 | 884.51 | -10.818% | 6 | 175 | -62.042% |
| 2025-09-17 | 985.00 | 991.80 | 979.80 | 991.80 | -7.013% | 9 | 160 | -66.148% |
| 2025-08-15 | 1,067.34 | 1,067.34 | 1,066.60 | 1,066.60 | 0.000% | 2 | 1 | -68.522% |