SPX270617P07875000
SPX Jun 17 2027 7875.00 Put
optionOPRA
EODOct 28, 2026
363.90USD-2.518%(-9.40)1Vol3,762OI
SPX270617P07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 363.90 | 363.90 | 363.90 | 363.90 | -2.518% | 1 | 3,761 | 0.000% |
| 2026-10-27 | 386.11 | 387.06 | 373.30 | 373.30 | -9.062% | 7 | 3,764 | -2.518% |
| 2026-10-22 | 410.50 | 410.50 | 410.50 | 410.50 | +16.686% | 1 | 3,741 | -11.352% |
| 2026-10-21 | 372.20 | 372.20 | 351.50 | 351.80 | -6.192% | 6 | 3,746 | +3.439% |
| 2026-10-19 | 382.50 | 382.50 | 374.41 | 375.02 | +5.402% | 48 | 3,698 | -2.965% |
| 2026-10-15 | 355.80 | 355.80 | 355.80 | 355.80 | -5.398% | 1 | 3,698 | +2.277% |
| 2026-10-14 | 362.60 | 376.90 | 362.60 | 376.10 | +10.452% | 32 | 3,690 | -3.244% |
| 2026-10-13 | 340.51 | 340.51 | 340.51 | 340.51 | +0.952% | 1 | 3,689 | +6.869% |
| 2026-10-12 | 337.30 | 337.30 | 337.30 | 337.30 | +0.175% | 1 | 3,688 | +7.886% |
| 2026-10-06 | 334.55 | 336.71 | 334.51 | 336.71 | -5.836% | 78 | 3,688 | +8.075% |
| 2026-10-05 | 357.42 | 357.58 | 357.40 | 357.58 | -9.036% | 4 | 3,688 | +1.767% |
| 2026-09-29 | 385.00 | 393.10 | 385.00 | 393.10 | +3.967% | 2 | 3,687 | -7.428% |
| 2026-09-28 | 386.00 | 388.30 | 378.10 | 378.10 | -0.474% | 4 | 3,684 | -3.756% |
| 2026-09-23 | 379.90 | 379.90 | 379.90 | 379.90 | -8.223% | 1 | 3,701 | -4.212% |
| 2026-09-18 | 413.94 | 413.94 | 413.94 | 413.94 | -5.214% | 75 | 3,690 | -12.089% |
| 2026-09-15 | 435.32 | 436.71 | 435.28 | 436.71 | +4.827% | 50 | 3,672 | -16.672% |
| 2026-09-14 | 418.70 | 419.90 | 415.30 | 416.60 | +3.203% | 21 | 3,671 | -12.650% |
| 2026-09-11 | 406.10 | 413.25 | 403.67 | 403.67 | -9.165% | 51 | 3,621 | -9.852% |
| 2026-09-10 | 442.80 | 446.60 | 442.80 | 444.40 | +10.437% | 6 | 3,620 | -18.114% |
| 2026-09-08 | 408.96 | 408.96 | 402.40 | 402.40 | +4.764% | 3 | 3,621 | -9.568% |
| 2026-09-04 | 391.10 | 391.10 | 384.10 | 384.10 | -3.951% | 14 | 3,628 | -5.259% |
| 2026-09-03 | 399.90 | 399.90 | 399.90 | 399.90 | -3.546% | 1 | 3,627 | -9.002% |
| 2026-09-02 | 413.10 | 415.00 | 413.00 | 414.60 | -4.470% | 9 | 3,618 | -12.229% |
| 2026-09-01 | 432.00 | 434.12 | 421.40 | 434.00 | +4.077% | 16 | 3,617 | -16.152% |
| 2026-08-31 | 418.40 | 418.40 | 417.00 | 417.00 | +2.056% | 2 | 3,618 | -12.734% |
| 2026-08-27 | 417.20 | 417.40 | 408.20 | 408.60 | -6.725% | 16 | 3,612 | -10.940% |
| 2026-08-25 | 439.82 | 439.88 | 438.05 | 438.06 | -0.055% | 4 | 3,612 | -16.929% |
| 2026-08-21 | 439.20 | 439.20 | 438.10 | 438.30 | -0.318% | 9 | 3,603 | -16.975% |
| 2026-08-18 | 439.70 | 439.70 | 439.70 | 439.70 | +2.806% | 10 | 3,593 | -17.239% |
| 2026-08-17 | 427.70 | 427.70 | 427.70 | 427.70 | +3.085% | 1 | 3,592 | -14.917% |
| 2026-08-14 | 419.20 | 419.20 | 414.90 | 414.90 | -0.360% | 9 | 3,583 | -12.292% |
| 2026-08-13 | 409.30 | 416.40 | 409.30 | 416.40 | -2.345% | 2 | 3,581 | -12.608% |
| 2026-08-12 | 428.55 | 428.55 | 426.40 | 426.40 | -1.479% | 116 | 3,465 | -14.658% |
| 2026-08-11 | 424.42 | 435.40 | 424.42 | 432.80 | +1.501% | 7 | 3,460 | -15.920% |
| 2026-08-10 | 422.41 | 427.45 | 419.93 | 426.40 | +0.261% | 94 | 3,460 | -14.658% |
| 2026-08-07 | 430.90 | 430.90 | 424.00 | 425.29 | -2.568% | 67 | 3,458 | -14.435% |
| 2026-08-04 | 436.50 | 436.50 | 436.50 | 436.50 | -22.948% | 3,007 | 458 | -16.632% |
| 2026-07-27 | 573.00 | 574.80 | 566.50 | 566.50 | -2.529% | 11 | 459 | -35.763% |
| 2026-07-23 | 581.20 | 581.20 | 581.20 | 581.20 | +8.191% | 1 | 460 | -37.388% |
| 2026-07-20 | 540.00 | 540.00 | 537.20 | 537.20 | +4.028% | 2 | 460 | -32.260% |
| 2026-07-16 | 516.40 | 516.40 | 516.40 | 516.40 | -0.769% | 1 | 461 | -29.531% |
| 2026-07-15 | 520.50 | 520.50 | 520.40 | 520.40 | +0.502% | 2 | 461 | -30.073% |
| 2026-07-14 | 518.20 | 518.20 | 517.70 | 517.80 | -0.729% | 11 | 458 | -29.722% |
| 2026-07-09 | 521.60 | 521.60 | 521.60 | 521.60 | -3.703% | 1 | 457 | -30.234% |
| 2026-07-07 | 530.40 | 543.40 | 530.40 | 541.66 | +3.252% | 76 | 435 | -32.818% |
| 2026-07-06 | 523.68 | 524.60 | 521.80 | 524.60 | -2.057% | 22 | 428 | -30.633% |
| 2026-07-02 | 535.62 | 535.62 | 535.62 | 535.62 | -0.811% | 50 | 428 | -32.060% |
| 2026-07-01 | 530.00 | 540.00 | 530.00 | 540.00 | +0.712% | 5 | 427 | -32.611% |
| 2026-06-30 | 542.81 | 542.81 | 536.18 | 536.18 | -5.727% | 50 | 377 | -32.131% |
| 2026-06-29 | 569.00 | 569.00 | 568.75 | 568.75 | +2.625% | 2 | 377 | -36.018% |
| 2026-06-18 | 557.40 | 560.50 | 549.10 | 554.20 | -5.352% | 9 | 377 | -34.338% |
| 2026-06-17 | 550.90 | 586.67 | 550.90 | 585.54 | +8.253% | 23 | 374 | -37.852% |
| 2026-06-16 | 540.90 | 540.90 | 540.90 | 540.90 | -13.856% | 351 | 410 | -32.723% |
| 2026-06-12 | 627.90 | 627.90 | 627.90 | 627.90 | +1.258% | 6 | 415 | -42.045% |
| 2026-06-11 | 630.20 | 630.20 | 620.10 | 620.10 | +2.007% | 16 | 431 | -41.316% |
| 2026-06-08 | 607.90 | 607.90 | 607.90 | 607.90 | +1.732% | 1 | 430 | -40.138% |
| 2026-06-05 | 597.77 | 597.77 | 597.55 | 597.55 | +11.137% | 12 | 430 | -39.101% |
| 2026-06-04 | 541.40 | 541.40 | 537.67 | 537.67 | -2.719% | 3 | 427 | -32.319% |
| 2026-06-03 | 548.00 | 552.70 | 548.00 | 552.70 | +4.028% | 3 | 426 | -34.160% |
| 2026-06-02 | 533.10 | 533.50 | 531.30 | 531.30 | +0.083% | 9 | 425 | -31.508% |
| 2026-06-01 | 538.56 | 538.57 | 530.86 | 530.86 | -0.701% | 352 | 75 | -31.451% |
| 2026-05-29 | 542.17 | 542.17 | 534.61 | 534.61 | -2.710% | 7 | 78 | -31.932% |
| 2026-05-28 | 550.10 | 550.20 | 549.50 | 549.50 | -3.069% | 3 | 75 | -33.776% |
| 2026-05-27 | 565.50 | 569.60 | 565.50 | 566.90 | -0.491% | 4 | 70 | -35.809% |
| 2026-05-26 | 570.10 | 570.10 | 569.70 | 569.70 | -10.718% | 2 | 68 | -36.124% |
| 2026-05-18 | 637.07 | 638.09 | 637.07 | 638.09 | +4.372% | 9 | 60 | -42.970% |
| 2026-05-15 | 611.37 | 611.37 | 611.36 | 611.36 | +2.491% | 2 | 60 | -40.477% |
| 2026-05-14 | 610.42 | 610.42 | 596.50 | 596.50 | -2.657% | 14 | 46 | -38.994% |
| 2026-05-13 | 611.33 | 615.43 | 611.33 | 612.78 | -20.169% | 42 | 8 | -40.615% |
| 2026-04-20 | 772.10 | 772.10 | 767.60 | 767.60 | -14.004% | 8 | 8 | -52.592% |
| 2025-12-22 | 892.41 | 892.60 | 892.41 | 892.60 | 0.000% | 2 | 0 | -59.231% |