SPX270617P07900000
SPX Jun 17 2027 7900.00 Put
optionOPRA
EODOct 28, 2026
373.10USD-1.893%(-7.20)9Vol4,930OI
SPX270617P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 373.97 | 375.04 | 373.10 | 373.10 | -1.893% | 9 | 4,930 | 0.000% |
| 2026-10-27 | 382.70 | 382.70 | 380.30 | 380.30 | -5.878% | 226 | 4,766 | -1.893% |
| 2026-10-26 | 399.50 | 404.05 | 399.50 | 404.05 | -4.907% | 6 | 4,765 | -7.660% |
| 2026-10-23 | 425.70 | 425.70 | 424.30 | 424.90 | +1.926% | 12 | 4,764 | -12.191% |
| 2026-10-22 | 389.99 | 416.87 | 389.99 | 416.87 | +12.397% | 8 | 4,761 | -10.500% |
| 2026-10-21 | 373.66 | 381.80 | 360.40 | 370.89 | -1.678% | 258 | 4,649 | +0.596% |
| 2026-10-20 | 402.80 | 402.80 | 371.71 | 377.22 | -2.628% | 362 | 4,537 | -1.092% |
| 2026-10-19 | 387.40 | 387.40 | 387.40 | 387.40 | -6.673% | 10 | 4,544 | -3.691% |
| 2026-10-16 | 386.01 | 418.11 | 386.01 | 415.10 | +14.290% | 15 | 4,544 | -10.118% |
| 2026-10-15 | 366.40 | 366.40 | 363.20 | 363.20 | -4.356% | 610 | 4,443 | +2.726% |
| 2026-10-14 | 370.72 | 387.35 | 370.72 | 379.74 | +9.818% | 55 | 4,414 | -1.749% |
| 2026-10-13 | 346.43 | 346.61 | 344.92 | 345.79 | -0.443% | 12 | 4,421 | +7.898% |
| 2026-10-12 | 346.77 | 347.74 | 346.77 | 347.33 | +0.541% | 13 | 4,388 | +7.419% |
| 2026-10-09 | 345.52 | 345.52 | 345.46 | 345.46 | -2.302% | 50 | 4,438 | +8.001% |
| 2026-10-07 | 366.90 | 366.90 | 353.60 | 353.60 | +2.582% | 427 | 4,338 | +5.515% |
| 2026-10-06 | 344.80 | 345.00 | 344.60 | 344.70 | -4.587% | 6 | 4,343 | +8.239% |
| 2026-10-05 | 370.65 | 370.93 | 360.90 | 361.27 | -4.172% | 85 | 4,358 | +3.275% |
| 2026-10-02 | 380.68 | 380.68 | 377.00 | 377.00 | -7.005% | 15 | 4,367 | -1.034% |
| 2026-10-01 | 409.92 | 426.87 | 403.80 | 405.40 | +2.815% | 149 | 4,323 | -7.967% |
| 2026-09-30 | 387.88 | 394.30 | 385.30 | 394.30 | -1.039% | 149 | 4,234 | -5.377% |
| 2026-09-29 | 398.00 | 403.14 | 397.60 | 398.44 | +2.364% | 78 | 4,256 | -6.360% |
| 2026-09-28 | 395.50 | 401.55 | 389.24 | 389.24 | +3.129% | 55 | 4,287 | -4.147% |
| 2026-09-25 | 381.72 | 393.65 | 377.00 | 377.43 | -4.137% | 82 | 4,262 | -1.147% |
| 2026-09-24 | 399.74 | 399.76 | 390.61 | 393.72 | +1.213% | 40 | 4,251 | -5.237% |
| 2026-09-23 | 379.62 | 389.00 | 379.62 | 389.00 | +4.823% | 688 | 4,169 | -4.087% |
| 2026-09-22 | 375.23 | 375.23 | 371.10 | 371.10 | -0.108% | 80 | 4,165 | +0.539% |
| 2026-09-21 | 396.10 | 396.10 | 371.50 | 371.50 | -10.503% | 310 | 4,360 | +0.431% |
| 2026-09-18 | 424.60 | 426.50 | 415.10 | 415.10 | -0.480% | 4 | 4,361 | -10.118% |
| 2026-09-17 | 428.10 | 428.10 | 416.50 | 417.10 | -12.939% | 129 | 4,314 | -10.549% |
| 2026-09-16 | 432.38 | 479.09 | 432.38 | 479.09 | +12.128% | 21 | 4,294 | -22.123% |
| 2026-09-14 | 445.38 | 445.63 | 425.36 | 427.27 | +2.377% | 424 | 4,112 | -12.678% |
| 2026-09-11 | 416.64 | 421.41 | 416.64 | 417.35 | -8.536% | 101 | 4,192 | -10.603% |
| 2026-09-10 | 456.77 | 459.87 | 450.50 | 456.30 | +5.216% | 127 | 3,964 | -18.234% |
| 2026-09-09 | 428.85 | 441.83 | 428.85 | 433.68 | +4.195% | 281 | 4,063 | -13.969% |
| 2026-09-08 | 406.42 | 416.98 | 406.40 | 416.22 | +4.342% | 101 | 4,020 | -10.360% |
| 2026-09-04 | 398.80 | 398.90 | 398.80 | 398.90 | +2.474% | 11 | 4,020 | -6.468% |
| 2026-09-03 | 393.80 | 393.80 | 388.64 | 389.27 | -7.339% | 837 | 3,897 | -4.154% |
| 2026-09-02 | 436.46 | 436.46 | 419.70 | 420.10 | -5.071% | 56 | 3,892 | -11.188% |
| 2026-09-01 | 434.30 | 445.41 | 434.30 | 442.54 | +3.446% | 772 | 3,983 | -15.691% |
| 2026-08-31 | 427.80 | 427.80 | 427.80 | 427.80 | +1.567% | 4 | 3,979 | -12.786% |
| 2026-08-27 | 420.55 | 421.35 | 418.70 | 421.20 | -5.965% | 22 | 3,978 | -11.420% |
| 2026-08-26 | 447.92 | 447.92 | 447.92 | 447.92 | +0.392% | 130 | 3,968 | -16.704% |
| 2026-08-25 | 450.20 | 450.20 | 445.40 | 446.17 | -1.527% | 1,943 | 2,632 | -16.377% |
| 2026-08-24 | 461.00 | 461.00 | 453.09 | 453.09 | +1.249% | 9 | 2,632 | -17.654% |
| 2026-08-21 | 447.85 | 447.85 | 447.50 | 447.50 | -3.982% | 2 | 2,633 | -16.626% |
| 2026-08-20 | 455.35 | 466.06 | 454.87 | 466.06 | +3.684% | 153 | 2,686 | -19.946% |
| 2026-08-18 | 450.10 | 450.21 | 449.50 | 449.50 | +5.467% | 28 | 2,675 | -16.997% |
| 2026-08-14 | 420.87 | 427.80 | 420.87 | 426.20 | +0.282% | 13 | 2,419 | -12.459% |
| 2026-08-13 | 419.80 | 426.10 | 419.80 | 425.00 | -1.705% | 45 | 2,386 | -12.212% |
| 2026-08-12 | 434.17 | 435.30 | 431.20 | 432.37 | -2.729% | 56 | 2,338 | -13.708% |
| 2026-08-11 | 439.10 | 444.50 | 439.10 | 444.50 | +3.782% | 5 | 2,337 | -16.063% |
| 2026-08-10 | 429.94 | 429.94 | 428.30 | 428.30 | -1.252% | 13 | 2,335 | -12.888% |
| 2026-08-07 | 439.88 | 441.32 | 432.35 | 433.73 | -2.642% | 166 | 2,306 | -13.979% |
| 2026-08-06 | 438.50 | 446.10 | 438.50 | 445.50 | +1.377% | 148 | 2,385 | -16.251% |
| 2026-08-05 | 436.50 | 439.45 | 435.25 | 439.45 | -1.045% | 178 | 2,442 | -15.098% |
| 2026-08-04 | 467.02 | 467.02 | 437.70 | 444.09 | -9.147% | 78 | 2,487 | -15.985% |
| 2026-08-03 | 489.06 | 489.97 | 488.78 | 488.80 | -8.826% | 16 | 2,481 | -23.670% |
| 2026-07-31 | 536.12 | 536.12 | 536.12 | 536.12 | -9.774% | 1 | 2,480 | -30.407% |
| 2026-07-29 | 570.09 | 594.20 | 570.09 | 594.20 | +1.743% | 3 | 2,483 | -37.210% |
| 2026-07-28 | 584.02 | 584.02 | 584.02 | 584.02 | -0.511% | 11 | 2,477 | -36.115% |
| 2026-07-27 | 556.40 | 590.33 | 556.40 | 587.02 | +0.987% | 31 | 2,483 | -36.442% |
| 2026-07-24 | 580.29 | 588.61 | 562.50 | 581.28 | -0.721% | 101 | 2,564 | -35.814% |
| 2026-07-23 | 588.23 | 598.05 | 579.83 | 585.50 | +2.262% | 122 | 2,640 | -36.277% |
| 2026-07-20 | 555.65 | 572.55 | 546.80 | 572.55 | +0.031% | 73 | 2,615 | -34.835% |
| 2026-07-17 | 563.69 | 572.37 | 563.69 | 572.37 | +9.482% | 12 | 2,619 | -34.815% |
| 2026-07-16 | 527.86 | 533.25 | 522.80 | 522.80 | +0.755% | 13 | 2,621 | -28.634% |
| 2026-07-15 | 530.80 | 530.80 | 518.88 | 518.88 | -1.746% | 153 | 2,621 | -28.095% |
| 2026-07-14 | 528.20 | 528.20 | 527.90 | 528.10 | -0.473% | 7 | 2,621 | -29.351% |
| 2026-07-13 | 527.97 | 530.61 | 527.97 | 530.61 | +2.891% | 2 | 2,620 | -29.685% |
| 2026-07-10 | 526.20 | 526.20 | 515.70 | 515.70 | -3.137% | 111 | 2,576 | -27.652% |
| 2026-07-09 | 541.93 | 541.93 | 531.06 | 532.40 | -4.382% | 520 | 2,586 | -29.921% |
| 2026-07-08 | 580.60 | 580.60 | 556.80 | 556.80 | +0.913% | 20 | 2,537 | -32.992% |
| 2026-07-07 | 544.90 | 555.50 | 539.62 | 551.76 | +3.191% | 90 | 2,530 | -32.380% |
| 2026-07-06 | 537.90 | 537.90 | 533.00 | 534.70 | -2.018% | 40 | 2,493 | -30.223% |
| 2026-07-02 | 537.89 | 545.72 | 537.89 | 545.71 | -1.073% | 6 | 2,493 | -31.630% |
| 2026-07-01 | 545.46 | 551.63 | 542.83 | 551.63 | +0.063% | 57 | 2,483 | -32.364% |
| 2026-06-30 | 559.40 | 559.40 | 551.28 | 551.28 | -5.893% | 69 | 2,483 | -32.321% |
| 2026-06-29 | 584.80 | 587.30 | 584.80 | 585.80 | -5.773% | 4 | 2,487 | -36.309% |
| 2026-06-26 | 624.86 | 624.86 | 621.69 | 621.69 | -0.050% | 2 | 2,476 | -39.986% |
| 2026-06-25 | 634.70 | 634.70 | 604.20 | 622.00 | -1.163% | 52 | 2,489 | -40.016% |
| 2026-06-24 | 612.52 | 629.32 | 600.17 | 629.32 | +1.258% | 51 | 2,485 | -40.714% |
| 2026-06-23 | 614.85 | 621.50 | 605.51 | 621.50 | +9.593% | 17 | 2,415 | -39.968% |
| 2026-06-22 | 545.18 | 573.68 | 545.18 | 567.10 | -1.305% | 638 | 2,254 | -34.209% |
| 2026-06-17 | 561.00 | 574.60 | 561.00 | 574.60 | +4.359% | 491 | 2,223 | -35.068% |
| 2026-06-16 | 550.60 | 550.60 | 550.60 | 550.60 | +0.677% | 1 | 2,222 | -32.238% |
| 2026-06-15 | 554.13 | 559.60 | 546.90 | 546.90 | -10.421% | 791 | 1,656 | -31.779% |
| 2026-06-12 | 623.90 | 626.90 | 610.52 | 610.52 | -2.003% | 53 | 1,709 | -38.888% |
| 2026-06-11 | 631.96 | 631.96 | 621.80 | 623.00 | -1.990% | 31 | 1,740 | -40.112% |
| 2026-06-09 | 635.27 | 635.82 | 634.29 | 635.65 | +5.434% | 16 | 1,740 | -41.304% |
| 2026-06-08 | 605.44 | 605.44 | 596.59 | 602.89 | -1.081% | 11 | 1,739 | -38.115% |
| 2026-06-05 | 575.20 | 609.48 | 575.20 | 609.48 | +10.674% | 361 | 1,412 | -38.784% |
| 2026-06-04 | 551.10 | 551.10 | 550.70 | 550.70 | -1.748% | 6 | 1,410 | -32.250% |
| 2026-06-03 | 559.10 | 560.50 | 559.10 | 560.50 | +3.261% | 2 | 1,408 | -33.434% |
| 2026-06-02 | 543.30 | 543.60 | 540.90 | 542.80 | -0.495% | 30 | 1,382 | -31.264% |
| 2026-06-01 | 547.46 | 551.20 | 538.42 | 545.50 | +0.165% | 56 | 1,361 | -31.604% |
| 2026-05-29 | 548.03 | 548.03 | 544.60 | 544.60 | -2.576% | 153 | 1,211 | -31.491% |
| 2026-05-28 | 559.80 | 559.80 | 558.80 | 559.00 | -3.750% | 302 | 909 | -33.256% |
| 2026-05-27 | 581.60 | 581.60 | 580.78 | 580.78 | -0.156% | 51 | 858 | -35.759% |
| 2026-05-26 | 577.32 | 581.69 | 577.32 | 581.69 | -1.707% | 572 | 293 | -35.859% |
| 2026-05-22 | 591.05 | 594.20 | 584.81 | 591.79 | -9.099% | 61 | 274 | -36.954% |
| 2026-05-19 | 651.03 | 651.03 | 651.03 | 651.03 | +8.101% | 20 | 136 | -42.691% |
| 2026-05-14 | 620.87 | 620.87 | 602.24 | 602.24 | -3.789% | 99 | 51 | -38.048% |
| 2026-05-13 | 625.83 | 625.96 | 625.83 | 625.96 | -2.573% | 52 | 31 | -40.396% |
| 2026-05-12 | 642.49 | 642.49 | 642.49 | 642.49 | -17.745% | 1 | 30 | -41.929% |
| 2026-04-20 | 783.60 | 783.60 | 781.10 | 781.10 | -6.201% | 8 | 30 | -52.234% |
| 2026-04-15 | 833.16 | 833.43 | 832.74 | 832.74 | -2.019% | 6 | 24 | -55.196% |
| 2026-04-14 | 849.90 | 849.90 | 849.90 | 849.90 | -8.138% | 1 | 21 | -56.101% |
| 2026-02-24 | 926.43 | 926.43 | 925.19 | 925.19 | +1.227% | 2 | 21 | -59.673% |
| 2026-01-21 | 914.22 | 914.22 | 913.98 | 913.98 | +7.138% | 2 | 22 | -59.179% |
| 2026-01-12 | 853.49 | 853.49 | 853.09 | 853.09 | -2.332% | 2 | 22 | -56.265% |
| 2026-01-07 | 874.17 | 874.17 | 873.46 | 873.46 | -8.871% | 2 | 22 | -57.285% |
| 2025-11-12 | 959.33 | 959.33 | 958.16 | 958.49 | -0.815% | 4 | 23 | -61.074% |
| 2025-10-31 | 964.84 | 966.37 | 964.84 | 966.37 | -8.541% | 2 | 21 | -61.392% |
| 2025-10-15 | 1,059.41 | 1,060.11 | 1,056.62 | 1,056.62 | 0.000% | 42 | 21 | -64.689% |