SPX270617P07825000
SPX Jun 17 2027 7825.00 Put
optionOPRA
EODOct 28, 2026
346.40USD-2.194%(-7.77)5Vol5,126OI
SPX270617P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 347.42 | 347.54 | 346.40 | 346.40 | -2.194% | 5 | 5,127 | 0.000% |
| 2026-10-27 | 355.40 | 355.40 | 352.30 | 354.17 | -4.278% | 14 | 5,123 | -2.194% |
| 2026-10-26 | 370.00 | 370.00 | 370.00 | 370.00 | -1.721% | 1 | 5,122 | -6.378% |
| 2026-10-22 | 376.51 | 376.51 | 376.47 | 376.48 | +12.215% | 4 | 5,124 | -7.990% |
| 2026-10-21 | 345.62 | 347.56 | 334.60 | 335.50 | -0.956% | 6 | 5,125 | +3.249% |
| 2026-10-15 | 338.87 | 338.87 | 338.16 | 338.74 | +5.645% | 12 | 5,090 | +2.261% |
| 2026-10-13 | 321.17 | 321.23 | 320.64 | 320.64 | -0.608% | 26 | 5,081 | +8.034% |
| 2026-10-12 | 321.91 | 322.60 | 321.91 | 322.60 | -1.346% | 5 | 5,082 | +7.378% |
| 2026-10-07 | 338.62 | 338.92 | 327.00 | 327.00 | +1.370% | 5 | 5,081 | +5.933% |
| 2026-10-06 | 322.94 | 322.94 | 322.52 | 322.58 | -4.216% | 13 | 5,081 | +7.384% |
| 2026-10-05 | 345.68 | 345.68 | 336.78 | 336.78 | -7.706% | 125 | 5,034 | +2.856% |
| 2026-09-30 | 355.91 | 364.90 | 355.91 | 364.90 | -2.537% | 3 | 5,034 | -5.070% |
| 2026-09-29 | 367.20 | 374.70 | 367.20 | 374.40 | +4.290% | 6 | 5,033 | -7.479% |
| 2026-09-28 | 369.20 | 369.90 | 352.59 | 359.00 | +2.119% | 14 | 5,036 | -3.510% |
| 2026-09-25 | 368.56 | 369.33 | 350.58 | 351.55 | -3.381% | 110 | 5,045 | -1.465% |
| 2026-09-24 | 364.78 | 364.78 | 363.85 | 363.85 | +1.492% | 8 | 5,043 | -4.796% |
| 2026-09-23 | 362.10 | 362.20 | 358.50 | 358.50 | +3.763% | 9 | 5,041 | -3.375% |
| 2026-09-22 | 347.98 | 348.94 | 343.60 | 345.50 | -0.159% | 180 | 5,009 | +0.260% |
| 2026-09-21 | 356.94 | 356.98 | 345.96 | 346.05 | -13.509% | 90 | 4,968 | +0.101% |
| 2026-09-18 | 399.70 | 400.10 | 399.70 | 400.10 | +2.458% | 7 | 4,967 | -13.422% |
| 2026-09-17 | 391.29 | 391.29 | 390.30 | 390.50 | -9.705% | 7 | 4,971 | -11.293% |
| 2026-09-16 | 402.32 | 434.30 | 398.50 | 432.47 | +4.615% | 322 | 4,832 | -19.902% |
| 2026-09-15 | 417.60 | 417.60 | 413.39 | 413.39 | +0.044% | 31 | 4,833 | -16.205% |
| 2026-09-14 | 408.33 | 416.52 | 406.01 | 413.21 | +6.831% | 114 | 4,830 | -16.169% |
| 2026-09-11 | 388.00 | 388.00 | 386.79 | 386.79 | -9.076% | 3 | 4,829 | -10.442% |
| 2026-09-10 | 422.90 | 428.20 | 420.50 | 425.40 | +5.009% | 184 | 4,822 | -18.571% |
| 2026-09-09 | 410.17 | 411.70 | 405.11 | 405.11 | +3.160% | 14 | 4,817 | -14.492% |
| 2026-09-08 | 386.42 | 393.50 | 384.40 | 392.70 | +4.776% | 24 | 4,816 | -11.790% |
| 2026-09-04 | 365.70 | 374.80 | 365.70 | 374.80 | -1.238% | 102 | 4,714 | -7.577% |
| 2026-09-03 | 379.50 | 379.50 | 379.50 | 379.50 | -4.094% | 2 | 4,716 | -8.722% |
| 2026-09-02 | 395.70 | 395.70 | 395.70 | 395.70 | -2.487% | 1 | 4,715 | -12.459% |
| 2026-09-01 | 408.64 | 408.68 | 405.79 | 405.79 | +1.600% | 20 | 4,710 | -14.636% |
| 2026-08-31 | 400.00 | 402.30 | 399.40 | 399.40 | +2.135% | 97 | 4,677 | -13.270% |
| 2026-08-28 | 391.05 | 391.05 | 391.05 | 391.05 | -0.115% | 2 | 4,677 | -11.418% |
| 2026-08-27 | 396.00 | 396.20 | 390.60 | 391.50 | -4.691% | 10 | 4,674 | -11.520% |
| 2026-08-26 | 415.50 | 420.40 | 410.77 | 410.77 | -2.400% | 33 | 4,676 | -15.671% |
| 2026-08-25 | 424.40 | 424.40 | 420.87 | 420.87 | -1.380% | 8 | 4,678 | -17.694% |
| 2026-08-24 | 427.41 | 427.44 | 426.73 | 426.76 | +2.096% | 6 | 4,677 | -18.830% |
| 2026-08-21 | 419.72 | 421.69 | 418.00 | 418.00 | -0.291% | 15 | 4,677 | -17.129% |
| 2026-08-20 | 418.82 | 419.22 | 418.82 | 419.22 | +2.224% | 6 | 4,677 | -17.370% |
| 2026-08-19 | 410.22 | 410.22 | 410.10 | 410.10 | -3.369% | 2 | 4,677 | -15.533% |
| 2026-08-18 | 424.44 | 424.44 | 424.40 | 424.40 | +2.760% | 502 | 4,677 | -18.379% |
| 2026-08-17 | 410.11 | 413.12 | 408.45 | 413.00 | +3.408% | 100 | 4,677 | -16.126% |
| 2026-08-14 | 395.38 | 402.90 | 395.38 | 399.39 | +0.083% | 74 | 4,702 | -13.268% |
| 2026-08-13 | 399.60 | 399.60 | 399.06 | 399.06 | -2.225% | 4 | 4,702 | -13.196% |
| 2026-08-12 | 407.10 | 410.96 | 404.60 | 408.14 | -2.335% | 72 | 4,770 | -15.127% |
| 2026-08-11 | 415.70 | 417.90 | 413.80 | 417.90 | +2.703% | 22 | 4,785 | -17.109% |
| 2026-08-10 | 406.40 | 408.54 | 405.60 | 406.90 | -0.284% | 14 | 4,783 | -14.869% |
| 2026-08-07 | 408.89 | 410.10 | 406.60 | 408.06 | -0.906% | 6 | 4,783 | -15.111% |
| 2026-08-05 | 409.66 | 411.79 | 409.66 | 411.79 | -20.056% | 6 | 4,783 | -15.879% |
| 2026-07-31 | 515.10 | 515.10 | 515.10 | 515.10 | -4.823% | 1 | 4,783 | -32.751% |
| 2026-07-30 | 543.70 | 543.70 | 539.80 | 541.20 | +0.700% | 5 | 4,787 | -35.994% |
| 2026-07-28 | 538.42 | 538.42 | 536.19 | 537.44 | -3.745% | 10 | 4,790 | -35.546% |
| 2026-07-23 | 559.82 | 561.24 | 558.05 | 558.35 | +4.560% | 56 | 4,846 | -37.960% |
| 2026-07-20 | 524.40 | 534.00 | 524.40 | 534.00 | +9.764% | 9 | 4,839 | -35.131% |
| 2026-07-10 | 486.30 | 486.50 | 486.30 | 486.50 | -3.043% | 2 | 1,770 | -28.798% |
| 2026-07-09 | 508.80 | 509.00 | 501.77 | 501.77 | -2.946% | 11 | 1,767 | -30.964% |
| 2026-07-07 | 510.10 | 517.00 | 510.10 | 517.00 | +2.886% | 4 | 1,765 | -32.998% |
| 2026-07-06 | 502.50 | 503.70 | 500.55 | 502.50 | -8.636% | 62 | 1,703 | -31.065% |
| 2026-07-02 | 550.00 | 550.00 | 550.00 | 550.00 | +5.810% | 1 | 1,703 | -37.018% |
| 2026-07-01 | 519.60 | 519.80 | 519.50 | 519.80 | -8.804% | 4 | 1,703 | -33.359% |
| 2026-06-17 | 530.20 | 569.98 | 529.20 | 569.98 | +9.192% | 23 | 156 | -39.226% |
| 2026-06-16 | 521.90 | 522.00 | 521.90 | 522.00 | -9.574% | 2 | 154 | -33.640% |
| 2026-06-12 | 575.65 | 577.27 | 575.65 | 577.27 | -11.563% | 40 | 154 | -39.993% |
| 2026-06-11 | 630.10 | 654.30 | 630.10 | 652.75 | -0.069% | 46 | 181 | -46.932% |
| 2026-06-10 | 653.20 | 653.20 | 653.20 | 653.20 | +13.561% | 1 | 182 | -46.969% |
| 2026-06-08 | 575.20 | 575.20 | 575.20 | 575.20 | +1.125% | 1 | 183 | -39.777% |
| 2026-06-05 | 543.60 | 568.80 | 543.50 | 568.80 | +10.339% | 9 | 177 | -39.100% |
| 2026-06-04 | 544.62 | 544.62 | 515.50 | 515.50 | +0.585% | 5 | 177 | -32.803% |
| 2026-06-02 | 513.70 | 513.70 | 512.50 | 512.50 | +0.510% | 3 | 176 | -32.410% |
| 2026-06-01 | 509.90 | 509.90 | 509.90 | 509.90 | -3.647% | 1 | 175 | -32.065% |
| 2026-05-28 | 529.20 | 529.20 | 529.20 | 529.20 | -3.852% | 2 | 175 | -34.543% |
| 2026-05-27 | 550.40 | 550.40 | 550.40 | 550.40 | +0.182% | 1 | 174 | -37.064% |
| 2026-05-26 | 540.26 | 549.60 | 540.26 | 549.40 | -7.268% | 4 | 172 | -36.949% |
| 2026-05-21 | 596.28 | 596.28 | 592.46 | 592.46 | +1.296% | 8 | 164 | -41.532% |
| 2026-05-20 | 592.80 | 592.80 | 584.88 | 584.88 | -4.990% | 37 | 127 | -40.774% |
| 2026-05-19 | 609.70 | 615.60 | 607.50 | 615.60 | +2.799% | 13 | 114 | -43.730% |
| 2026-05-18 | 607.14 | 607.14 | 592.92 | 598.84 | -2.054% | 29 | 85 | -42.155% |
| 2026-05-15 | 609.17 | 611.40 | 594.20 | 611.40 | +5.833% | 13 | 73 | -43.343% |
| 2026-05-14 | 574.50 | 577.70 | 574.50 | 577.70 | -3.973% | 11 | 62 | -40.038% |
| 2026-05-13 | 608.07 | 608.07 | 601.60 | 601.60 | -1.325% | 6 | 56 | -42.420% |
| 2026-05-12 | 620.82 | 625.50 | 609.68 | 609.68 | -0.316% | 13 | 43 | -43.183% |
| 2026-05-11 | 604.12 | 611.61 | 602.10 | 611.61 | -17.927% | 43 | 8 | -43.363% |
| 2026-04-20 | 745.10 | 745.70 | 745.10 | 745.20 | 0.000% | 8 | 8 | -53.516% |