SPX270617P07850000
SPX Jun 17 2027 7850.00 Put
optionOPRA
EODOct 28, 2026
353.49USD-2.053%(-7.41)34Vol2,959OI
SPX270617P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 362.35 | 362.35 | 353.49 | 353.49 | -2.053% | 34 | 2,939 | 0.000% |
| 2026-10-27 | 361.00 | 361.10 | 360.80 | 360.90 | -5.400% | 7 | 2,935 | -2.053% |
| 2026-10-26 | 371.18 | 381.50 | 371.18 | 381.50 | -4.696% | 20 | 2,938 | -7.342% |
| 2026-10-22 | 395.52 | 400.40 | 392.37 | 400.30 | +16.468% | 6 | 2,934 | -11.694% |
| 2026-10-21 | 363.20 | 363.20 | 343.70 | 343.70 | -4.631% | 39 | 2,896 | +2.848% |
| 2026-10-19 | 361.96 | 361.96 | 360.39 | 360.39 | +4.069% | 202 | 2,795 | -1.915% |
| 2026-10-15 | 356.81 | 356.81 | 346.30 | 346.30 | +4.930% | 8 | 2,792 | +2.076% |
| 2026-10-09 | 332.06 | 332.12 | 330.03 | 330.03 | -5.735% | 116 | 2,716 | +7.108% |
| 2026-10-08 | 350.11 | 350.11 | 350.11 | 350.11 | +3.552% | 1 | 2,715 | +0.965% |
| 2026-10-07 | 338.10 | 338.10 | 338.10 | 338.10 | +2.872% | 115 | 2,670 | +4.552% |
| 2026-10-06 | 331.28 | 331.28 | 326.76 | 328.66 | -18.588% | 295 | 2,569 | +7.555% |
| 2026-10-01 | 403.70 | 403.70 | 403.70 | 403.70 | +5.212% | 8 | 2,509 | -12.437% |
| 2026-09-29 | 383.70 | 383.70 | 383.70 | 383.70 | +3.984% | 1 | 2,509 | -7.873% |
| 2026-09-28 | 378.20 | 378.80 | 365.50 | 369.00 | +2.440% | 8 | 2,510 | -4.203% |
| 2026-09-25 | 374.95 | 375.10 | 360.21 | 360.21 | -3.338% | 10 | 2,507 | -1.866% |
| 2026-09-24 | 375.05 | 375.05 | 372.65 | 372.65 | +0.237% | 12 | 2,505 | -5.142% |
| 2026-09-23 | 368.70 | 371.77 | 368.27 | 371.77 | +5.079% | 16 | 2,496 | -4.917% |
| 2026-09-22 | 354.94 | 357.52 | 353.39 | 353.80 | -3.132% | 607 | 2,191 | -0.088% |
| 2026-09-21 | 365.20 | 365.25 | 365.20 | 365.24 | -7.770% | 4 | 2,191 | -3.217% |
| 2026-09-18 | 409.40 | 409.40 | 396.01 | 396.01 | -7.323% | 16 | 2,179 | -10.737% |
| 2026-09-15 | 427.30 | 427.30 | 427.30 | 427.30 | +4.513% | 1 | 2,179 | -17.274% |
| 2026-09-14 | 409.30 | 410.80 | 408.65 | 408.85 | +3.011% | 42 | 2,168 | -13.540% |
| 2026-09-11 | 396.90 | 396.90 | 396.90 | 396.90 | -8.905% | 1 | 2,167 | -10.937% |
| 2026-09-10 | 437.42 | 437.42 | 434.40 | 435.70 | +4.560% | 5 | 2,161 | -18.868% |
| 2026-09-09 | 422.40 | 423.00 | 416.70 | 416.70 | +5.977% | 43 | 2,167 | -15.169% |
| 2026-09-08 | 393.20 | 393.20 | 393.20 | 393.20 | +2.717% | 1 | 2,167 | -10.099% |
| 2026-09-04 | 380.30 | 382.80 | 380.30 | 382.80 | +3.181% | 14 | 2,153 | -7.657% |
| 2026-09-03 | 390.20 | 390.20 | 371.00 | 371.00 | -7.435% | 4 | 2,150 | -4.720% |
| 2026-09-02 | 401.20 | 401.60 | 400.70 | 400.80 | -5.046% | 5 | 2,152 | -11.804% |
| 2026-09-01 | 422.16 | 422.16 | 422.10 | 422.10 | +9.050% | 25 | 2,136 | -16.254% |
| 2026-08-28 | 387.07 | 387.12 | 387.05 | 387.07 | -3.989% | 4 | 2,136 | -8.675% |
| 2026-08-27 | 405.10 | 405.20 | 402.47 | 403.15 | -5.074% | 13 | 2,128 | -12.318% |
| 2026-08-26 | 426.00 | 426.48 | 424.68 | 424.70 | -0.539% | 6 | 2,128 | -16.767% |
| 2026-08-25 | 430.24 | 430.24 | 426.43 | 427.00 | -0.049% | 14 | 2,123 | -17.215% |
| 2026-08-19 | 426.87 | 427.21 | 426.87 | 427.21 | -1.042% | 2 | 2,122 | -17.256% |
| 2026-08-18 | 433.26 | 433.42 | 431.71 | 431.71 | +2.415% | 29 | 2,101 | -18.119% |
| 2026-08-17 | 411.40 | 421.53 | 411.40 | 421.53 | +3.585% | 11 | 2,105 | -16.141% |
| 2026-08-14 | 411.20 | 411.20 | 406.94 | 406.94 | +0.306% | 7 | 2,108 | -13.135% |
| 2026-08-13 | 407.80 | 408.90 | 405.70 | 405.70 | -2.293% | 7 | 2,108 | -12.869% |
| 2026-08-12 | 417.60 | 417.70 | 412.86 | 415.22 | -2.416% | 93 | 2,113 | -14.867% |
| 2026-08-11 | 416.70 | 427.01 | 416.00 | 425.50 | +1.746% | 86 | 2,131 | -16.924% |
| 2026-08-10 | 414.00 | 418.20 | 414.00 | 418.20 | -0.143% | 3 | 2,133 | -15.473% |
| 2026-08-07 | 414.70 | 422.10 | 414.70 | 418.80 | -0.072% | 25 | 2,124 | -15.595% |
| 2026-08-05 | 419.00 | 419.10 | 419.00 | 419.10 | -0.262% | 2 | 2,124 | -15.655% |
| 2026-08-04 | 428.02 | 428.58 | 420.20 | 420.20 | -16.999% | 41 | 2,104 | -15.876% |
| 2026-07-31 | 505.31 | 506.26 | 505.11 | 506.26 | -12.457% | 152 | 2,130 | -30.176% |
| 2026-07-29 | 583.10 | 586.73 | 578.30 | 578.30 | +7.311% | 6 | 2,130 | -38.874% |
| 2026-07-28 | 534.30 | 538.90 | 534.30 | 538.90 | -3.939% | 6 | 2,133 | -34.405% |
| 2026-07-23 | 561.00 | 561.00 | 561.00 | 561.00 | +9.038% | 350 | 1,812 | -36.989% |
| 2026-07-22 | 513.25 | 514.50 | 513.25 | 514.50 | -0.068% | 800 | 1,446 | -31.294% |
| 2026-07-21 | 519.47 | 519.47 | 514.85 | 514.85 | +0.821% | 41 | 1,422 | -31.341% |
| 2026-07-16 | 499.12 | 510.66 | 499.12 | 510.66 | -1.643% | 26 | 1,412 | -30.778% |
| 2026-07-15 | 519.19 | 519.19 | 519.19 | 519.19 | +2.163% | 2 | 1,412 | -31.915% |
| 2026-07-14 | 508.20 | 508.20 | 508.20 | 508.20 | +2.584% | 1 | 1,411 | -30.443% |
| 2026-07-10 | 495.90 | 496.10 | 495.40 | 495.40 | -6.422% | 7 | 1,411 | -28.646% |
| 2026-07-07 | 529.00 | 529.40 | 529.00 | 529.40 | +2.079% | 4 | 1,408 | -33.228% |
| 2026-07-06 | 518.62 | 518.62 | 518.62 | 518.62 | -2.696% | 182 | 1,379 | -31.840% |
| 2026-07-02 | 534.59 | 534.59 | 532.99 | 532.99 | +2.360% | 25 | 1,354 | -33.678% |
| 2026-07-01 | 530.99 | 532.84 | 520.70 | 520.70 | -3.971% | 146 | 1,424 | -32.113% |
| 2026-06-30 | 542.23 | 542.23 | 542.23 | 542.23 | -9.311% | 25 | 1,449 | -34.808% |
| 2026-06-25 | 597.90 | 597.90 | 597.90 | 597.90 | +11.757% | 1 | 1,450 | -40.878% |
| 2026-06-18 | 535.00 | 535.00 | 535.00 | 535.00 | -1.072% | 1 | 1,450 | -33.927% |
| 2026-06-17 | 539.80 | 540.80 | 539.80 | 540.80 | +0.107% | 3 | 1,449 | -34.636% |
| 2026-06-16 | 531.60 | 540.22 | 531.60 | 540.22 | +2.616% | 11 | 871 | -34.566% |
| 2026-06-15 | 534.60 | 534.60 | 526.20 | 526.45 | -13.284% | 534 | 632 | -32.854% |
| 2026-06-11 | 658.20 | 665.42 | 607.10 | 607.10 | -8.830% | 64 | 683 | -41.774% |
| 2026-06-10 | 665.90 | 665.90 | 665.90 | 665.90 | +8.206% | 1 | 685 | -46.915% |
| 2026-06-09 | 575.30 | 615.40 | 561.50 | 615.40 | +5.413% | 15 | 685 | -42.559% |
| 2026-06-08 | 582.64 | 583.80 | 582.64 | 583.80 | +0.089% | 11 | 682 | -39.450% |
| 2026-06-05 | 555.50 | 585.37 | 555.50 | 583.28 | +7.339% | 114 | 705 | -39.396% |
| 2026-06-03 | 540.50 | 543.40 | 539.80 | 543.40 | +4.040% | 5 | 700 | -34.948% |
| 2026-06-02 | 528.21 | 531.56 | 522.30 | 522.30 | -1.341% | 53 | 650 | -32.321% |
| 2026-05-29 | 533.00 | 533.49 | 528.43 | 529.40 | -1.404% | 442 | 220 | -33.228% |
| 2026-05-28 | 553.80 | 553.80 | 536.80 | 536.94 | -3.584% | 16 | 229 | -34.166% |
| 2026-05-27 | 561.70 | 564.60 | 555.30 | 556.90 | -0.465% | 8 | 224 | -36.525% |
| 2026-05-26 | 557.80 | 561.30 | 557.80 | 559.50 | -4.085% | 3 | 221 | -36.820% |
| 2026-05-21 | 608.36 | 608.36 | 582.34 | 583.33 | -7.092% | 54 | 197 | -39.401% |
| 2026-05-19 | 620.81 | 627.86 | 620.81 | 627.86 | +2.995% | 40 | 197 | -43.699% |
| 2026-05-18 | 604.60 | 625.90 | 604.60 | 609.60 | -1.836% | 93 | 118 | -42.013% |
| 2026-05-15 | 610.21 | 622.00 | 607.60 | 621.00 | +6.443% | 26 | 102 | -43.077% |
| 2026-05-14 | 595.36 | 597.77 | 580.73 | 583.41 | -3.815% | 65 | 37 | -39.410% |
| 2026-05-13 | 607.48 | 607.61 | 606.55 | 606.55 | -20.107% | 27 | 22 | -41.721% |
| 2026-04-21 | 760.00 | 760.00 | 758.00 | 759.20 | +0.690% | 11 | 11 | -53.439% |
| 2026-04-20 | 756.70 | 756.70 | 754.00 | 754.00 | -18.857% | 8 | 11 | -53.118% |
| 2025-11-12 | 929.38 | 929.38 | 929.22 | 929.22 | -3.497% | 4 | 3 | -61.958% |
| 2025-11-04 | 961.29 | 962.89 | 961.29 | 962.89 | 0.000% | 2 | 1 | -63.289% |