SPX270617P07925000
SPX Jun 17 2027 7925.00 Put
optionOPRA
EODOct 28, 2026
382.60USD-1.392%(-5.40)36Vol3,001OI
SPX270617P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 385.90 | 386.50 | 382.54 | 382.60 | -1.392% | 36 | 2,995 | 0.000% |
| 2026-10-27 | 388.00 | 388.00 | 388.00 | 388.00 | +0.500% | 7 | 2,998 | -1.392% |
| 2026-10-20 | 386.07 | 386.07 | 386.07 | 386.07 | +0.668% | 125 | 2,873 | -0.899% |
| 2026-10-19 | 383.37 | 383.51 | 383.37 | 383.51 | -9.336% | 4 | 2,875 | -0.237% |
| 2026-10-16 | 418.00 | 423.00 | 418.00 | 423.00 | +9.899% | 101 | 2,800 | -9.551% |
| 2026-10-15 | 384.90 | 384.90 | 384.90 | 384.90 | -1.836% | 6 | 2,825 | -0.598% |
| 2026-10-14 | 370.63 | 392.10 | 369.98 | 392.10 | +10.280% | 230 | 2,614 | -2.423% |
| 2026-10-12 | 354.10 | 355.55 | 354.10 | 355.55 | -6.397% | 21 | 2,634 | +7.608% |
| 2026-10-08 | 379.80 | 379.85 | 379.80 | 379.85 | +1.545% | 4 | 2,634 | +0.724% |
| 2026-10-07 | 373.98 | 374.07 | 373.98 | 374.07 | +5.849% | 2 | 2,633 | +2.280% |
| 2026-10-06 | 353.40 | 353.40 | 353.40 | 353.40 | -8.936% | 1 | 2,612 | +8.263% |
| 2026-10-05 | 388.08 | 388.08 | 388.08 | 388.08 | -1.610% | 1 | 2,611 | -1.412% |
| 2026-10-02 | 394.43 | 394.43 | 394.43 | 394.43 | -4.739% | 14 | 2,597 | -2.999% |
| 2026-10-01 | 415.70 | 415.70 | 414.05 | 414.05 | +3.409% | 54 | 2,591 | -7.596% |
| 2026-09-30 | 391.24 | 400.89 | 390.79 | 400.40 | -3.004% | 35 | 2,577 | -4.446% |
| 2026-09-29 | 412.90 | 413.10 | 411.70 | 412.80 | +5.543% | 9 | 2,568 | -7.316% |
| 2026-09-23 | 391.10 | 391.12 | 391.10 | 391.12 | +2.791% | 2 | 2,569 | -2.178% |
| 2026-09-22 | 380.20 | 380.50 | 380.20 | 380.50 | -11.355% | 10 | 2,569 | +0.552% |
| 2026-09-18 | 433.32 | 433.62 | 429.24 | 429.24 | +0.238% | 101 | 2,509 | -10.866% |
| 2026-09-17 | 438.06 | 438.06 | 426.95 | 428.22 | -4.030% | 186 | 2,463 | -10.653% |
| 2026-09-16 | 446.20 | 446.20 | 446.20 | 446.20 | -0.380% | 1 | 2,463 | -14.254% |
| 2026-09-15 | 447.90 | 447.90 | 447.90 | 447.90 | +2.401% | 10 | 2,463 | -14.579% |
| 2026-09-14 | 454.11 | 454.11 | 434.75 | 437.40 | -6.360% | 52 | 2,425 | -12.529% |
| 2026-09-10 | 462.20 | 467.50 | 462.20 | 467.11 | +3.987% | 3 | 2,427 | -18.092% |
| 2026-09-09 | 440.50 | 449.20 | 440.50 | 449.20 | +9.963% | 6 | 2,428 | -14.826% |
| 2026-09-04 | 411.10 | 411.10 | 408.50 | 408.50 | -6.710% | 51 | 2,389 | -6.340% |
| 2026-09-02 | 437.79 | 437.88 | 437.79 | 437.88 | -3.813% | 2 | 2,388 | -12.624% |
| 2026-09-01 | 452.50 | 455.24 | 442.90 | 455.24 | +6.664% | 193 | 2,454 | -15.956% |
| 2026-08-27 | 432.60 | 432.60 | 426.60 | 426.80 | -6.455% | 10 | 2,447 | -10.356% |
| 2026-08-25 | 459.92 | 464.22 | 456.25 | 456.25 | -1.424% | 118 | 2,351 | -16.142% |
| 2026-08-24 | 465.13 | 465.18 | 462.80 | 462.84 | +1.678% | 85 | 2,351 | -17.336% |
| 2026-08-21 | 457.60 | 459.10 | 455.20 | 455.20 | +5.249% | 255 | 2,125 | -15.949% |
| 2026-08-14 | 431.15 | 436.90 | 431.15 | 432.50 | -0.323% | 11 | 2,065 | -11.538% |
| 2026-08-13 | 427.26 | 434.90 | 426.50 | 433.90 | -2.231% | 6 | 2,061 | -11.823% |
| 2026-08-12 | 444.50 | 444.50 | 443.80 | 443.80 | -1.575% | 2 | 2,059 | -13.790% |
| 2026-08-11 | 448.30 | 453.70 | 448.30 | 450.90 | +2.106% | 3 | 2,056 | -15.147% |
| 2026-08-10 | 440.40 | 441.60 | 440.40 | 441.60 | -0.987% | 3 | 2,054 | -13.361% |
| 2026-08-07 | 441.10 | 449.00 | 441.10 | 446.00 | -2.193% | 5 | 2,055 | -14.215% |
| 2026-08-06 | 452.30 | 456.00 | 449.00 | 456.00 | +2.265% | 29 | 2,029 | -16.096% |
| 2026-08-05 | 445.36 | 448.20 | 441.82 | 445.90 | +0.013% | 175 | 2,047 | -14.196% |
| 2026-08-04 | 477.16 | 477.16 | 445.84 | 445.84 | -10.185% | 82 | 2,091 | -14.184% |
| 2026-08-03 | 508.20 | 508.20 | 495.50 | 496.40 | -15.234% | 72 | 2,111 | -22.925% |
| 2026-07-31 | 585.61 | 585.61 | 585.61 | 585.61 | -1.562% | 4 | 2,111 | -34.666% |
| 2026-07-30 | 594.90 | 594.90 | 594.90 | 594.90 | -5.526% | 1 | 2,112 | -35.687% |
| 2026-07-29 | 605.50 | 630.07 | 605.50 | 629.70 | +10.087% | 14 | 2,121 | -39.241% |
| 2026-07-28 | 571.34 | 572.00 | 570.35 | 572.00 | -4.324% | 7 | 2,126 | -33.112% |
| 2026-07-24 | 578.20 | 597.85 | 578.20 | 597.85 | +9.516% | 1,648 | 782 | -36.004% |
| 2026-07-16 | 529.60 | 545.90 | 529.60 | 545.90 | +0.775% | 4 | 782 | -29.914% |
| 2026-07-15 | 541.70 | 541.70 | 541.70 | 541.70 | -2.361% | 1 | 783 | -29.371% |
| 2026-07-14 | 554.80 | 554.80 | 554.80 | 554.80 | +5.596% | 1 | 783 | -31.038% |
| 2026-07-10 | 536.50 | 544.40 | 525.40 | 525.40 | -7.190% | 71 | 720 | -27.179% |
| 2026-07-09 | 566.10 | 566.10 | 566.10 | 566.10 | +0.230% | 1 | 720 | -32.415% |
| 2026-07-07 | 564.80 | 564.80 | 564.80 | 564.80 | -1.842% | 92 | 647 | -32.259% |
| 2026-07-02 | 584.59 | 584.59 | 575.40 | 575.40 | -3.618% | 12 | 651 | -33.507% |
| 2026-06-29 | 596.60 | 597.50 | 596.60 | 597.00 | -3.849% | 4 | 651 | -35.913% |
| 2026-06-25 | 625.70 | 625.70 | 616.20 | 620.90 | +0.583% | 3 | 652 | -38.380% |
| 2026-06-23 | 617.30 | 617.30 | 617.30 | 617.30 | +7.901% | 1 | 652 | -38.020% |
| 2026-06-17 | 570.64 | 573.59 | 566.00 | 572.10 | +0.989% | 68 | 496 | -33.124% |
| 2026-06-16 | 563.16 | 566.50 | 561.21 | 566.50 | +1.179% | 52 | 473 | -32.462% |
| 2026-06-15 | 564.06 | 569.63 | 559.38 | 559.90 | -10.666% | 103 | 471 | -31.666% |
| 2026-06-12 | 628.30 | 637.90 | 612.70 | 626.75 | -9.937% | 58 | 529 | -38.955% |
| 2026-06-09 | 681.40 | 704.90 | 681.40 | 695.90 | +12.414% | 8 | 537 | -45.021% |
| 2026-06-05 | 585.80 | 620.58 | 585.80 | 619.05 | +10.446% | 12 | 537 | -38.196% |
| 2026-06-04 | 561.60 | 561.60 | 560.50 | 560.50 | -1.770% | 2 | 535 | -31.740% |
| 2026-06-03 | 569.50 | 570.60 | 569.50 | 570.60 | +3.127% | 2 | 533 | -32.948% |
| 2026-06-02 | 553.50 | 553.50 | 551.60 | 553.30 | -1.249% | 6 | 527 | -30.851% |
| 2026-06-01 | 560.30 | 560.30 | 560.30 | 560.30 | -1.546% | 1 | 526 | -31.715% |
| 2026-05-28 | 589.95 | 589.95 | 569.10 | 569.10 | -3.094% | 12 | 514 | -32.771% |
| 2026-05-27 | 587.90 | 594.54 | 585.40 | 587.27 | -0.117% | 366 | 178 | -34.851% |
| 2026-05-26 | 581.65 | 594.40 | 581.65 | 587.96 | -10.153% | 94 | 84 | -34.928% |
| 2026-05-15 | 654.80 | 654.80 | 654.40 | 654.40 | +6.677% | 5 | 82 | -41.534% |
| 2026-05-14 | 619.92 | 620.75 | 612.94 | 613.44 | 0.000% | 82 | 0 | -37.630% |