SPX270617P07950000
SPX Jun 17 2027 7950.00 Put
optionOPRA
EODOct 28, 2026
392.20USD-11.317%(-50.05)170Vol1,774OI
SPX270617P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 395.40 | 396.50 | 392.20 | 392.20 | -11.317% | 170 | 1,707 | 0.000% |
| 2026-10-22 | 434.86 | 443.27 | 434.18 | 442.25 | +16.566% | 16 | 1,707 | -11.317% |
| 2026-10-21 | 379.40 | 379.40 | 379.40 | 379.40 | -5.387% | 152 | 1,796 | +3.374% |
| 2026-10-19 | 403.67 | 403.68 | 401.00 | 401.00 | +5.001% | 4 | 1,783 | -2.195% |
| 2026-10-15 | 387.10 | 387.40 | 381.90 | 381.90 | -5.587% | 86 | 1,686 | +2.697% |
| 2026-10-14 | 370.83 | 405.60 | 370.83 | 404.50 | +10.989% | 22 | 1,667 | -3.041% |
| 2026-10-13 | 363.83 | 364.45 | 363.83 | 364.45 | +0.344% | 12 | 1,673 | +7.614% |
| 2026-10-12 | 363.20 | 363.20 | 363.20 | 363.20 | -5.743% | 1 | 1,673 | +7.985% |
| 2026-10-08 | 385.33 | 385.33 | 385.33 | 385.33 | +3.910% | 6 | 1,667 | +1.783% |
| 2026-10-07 | 385.06 | 385.06 | 370.48 | 370.83 | +2.553% | 52 | 1,679 | +5.763% |
| 2026-10-06 | 360.30 | 362.40 | 360.30 | 361.60 | -5.035% | 20 | 1,693 | +8.462% |
| 2026-10-05 | 380.77 | 380.77 | 380.77 | 380.77 | -6.006% | 6 | 1,693 | +3.002% |
| 2026-10-02 | 400.69 | 406.10 | 400.69 | 405.10 | -0.713% | 287 | 1,705 | -3.184% |
| 2026-09-30 | 407.88 | 408.01 | 403.70 | 408.01 | +0.133% | 53 | 1,746 | -3.875% |
| 2026-09-28 | 407.47 | 407.47 | 407.47 | 407.47 | -0.179% | 25 | 1,748 | -3.748% |
| 2026-09-23 | 402.30 | 411.64 | 402.30 | 408.20 | +4.694% | 101 | 1,784 | -3.920% |
| 2026-09-22 | 390.30 | 392.10 | 388.54 | 389.90 | -0.449% | 158 | 1,834 | +0.590% |
| 2026-09-21 | 413.00 | 413.00 | 389.05 | 391.66 | -10.334% | 324 | 1,848 | +0.138% |
| 2026-09-18 | 446.20 | 449.00 | 436.80 | 436.80 | -0.183% | 4 | 1,850 | -10.211% |
| 2026-09-17 | 446.40 | 446.40 | 437.60 | 437.60 | -6.016% | 23 | 1,858 | -10.375% |
| 2026-09-16 | 451.75 | 465.61 | 451.75 | 465.61 | +3.695% | 25 | 1,883 | -15.766% |
| 2026-09-14 | 444.83 | 449.26 | 444.83 | 449.02 | +3.104% | 259 | 1,662 | -12.654% |
| 2026-09-11 | 435.50 | 435.50 | 435.50 | 435.50 | -4.197% | 1 | 1,662 | -9.943% |
| 2026-09-09 | 448.63 | 461.97 | 448.63 | 454.58 | +4.025% | 47 | 1,645 | -13.723% |
| 2026-09-08 | 432.33 | 436.99 | 432.33 | 436.99 | +5.960% | 17 | 1,630 | -10.250% |
| 2026-09-03 | 412.23 | 412.41 | 412.21 | 412.41 | -5.756% | 20 | 1,635 | -4.900% |
| 2026-09-02 | 440.15 | 440.15 | 437.60 | 437.60 | -6.107% | 209 | 1,444 | -10.375% |
| 2026-09-01 | 452.40 | 466.06 | 451.80 | 466.06 | +3.987% | 285 | 1,340 | -15.848% |
| 2026-08-31 | 448.70 | 449.26 | 442.60 | 448.19 | +1.534% | 328 | 1,106 | -12.492% |
| 2026-08-27 | 440.77 | 442.10 | 438.32 | 441.42 | -5.518% | 430 | 1,143 | -11.150% |
| 2026-08-26 | 466.82 | 467.20 | 465.64 | 467.20 | -0.282% | 12 | 1,143 | -16.053% |
| 2026-08-25 | 469.60 | 473.50 | 468.32 | 468.52 | +0.931% | 32 | 1,145 | -16.290% |
| 2026-08-21 | 464.20 | 464.20 | 464.20 | 464.20 | +1.003% | 51 | 1,144 | -15.511% |
| 2026-08-19 | 455.57 | 459.59 | 455.51 | 459.59 | -1.939% | 154 | 999 | -14.663% |
| 2026-08-18 | 469.12 | 469.12 | 468.50 | 468.68 | +2.713% | 475 | 680 | -16.318% |
| 2026-08-17 | 447.10 | 456.30 | 447.10 | 456.30 | +3.352% | 5 | 680 | -14.048% |
| 2026-08-14 | 444.80 | 445.20 | 441.50 | 441.50 | -0.188% | 6 | 680 | -11.166% |
| 2026-08-13 | 437.30 | 442.90 | 437.30 | 442.33 | -1.529% | 75 | 644 | -11.333% |
| 2026-08-12 | 453.90 | 453.90 | 449.20 | 449.20 | -2.813% | 3 | 644 | -12.689% |
| 2026-08-11 | 454.42 | 463.30 | 454.42 | 462.20 | +2.529% | 4 | 644 | -15.145% |
| 2026-08-10 | 449.76 | 450.80 | 449.51 | 450.80 | -1.140% | 4 | 645 | -12.999% |
| 2026-08-07 | 456.00 | 456.00 | 456.00 | 456.00 | -1.639% | 1 | 645 | -13.991% |
| 2026-08-06 | 466.10 | 466.10 | 458.10 | 463.60 | -1.634% | 27 | 626 | -15.401% |
| 2026-08-04 | 471.30 | 471.30 | 471.30 | 471.30 | -24.435% | 1 | 625 | -16.783% |
| 2026-07-29 | 617.53 | 626.36 | 579.59 | 623.70 | +7.069% | 45 | 666 | -37.117% |
| 2026-07-28 | 609.53 | 609.53 | 576.89 | 582.52 | +0.608% | 11 | 677 | -32.672% |
| 2026-07-27 | 579.00 | 579.00 | 579.00 | 579.00 | -4.926% | 1 | 678 | -32.263% |
| 2026-07-24 | 609.70 | 611.09 | 605.29 | 609.00 | +8.964% | 76 | 746 | -35.599% |
| 2026-07-22 | 552.50 | 560.10 | 551.60 | 558.90 | +0.125% | 10 | 736 | -29.826% |
| 2026-07-21 | 558.09 | 558.20 | 558.09 | 558.20 | +0.928% | 4 | 717 | -29.738% |
| 2026-07-16 | 552.50 | 553.07 | 552.50 | 553.07 | +2.629% | 2 | 695 | -29.087% |
| 2026-07-15 | 548.60 | 554.39 | 538.90 | 538.90 | -4.737% | 30 | 667 | -27.222% |
| 2026-07-14 | 565.70 | 565.70 | 565.70 | 565.70 | +5.541% | 1 | 667 | -30.670% |
| 2026-07-10 | 557.45 | 557.45 | 536.00 | 536.00 | -6.457% | 104 | 577 | -26.828% |
| 2026-07-09 | 573.00 | 573.00 | 573.00 | 573.00 | -0.521% | 1 | 578 | -31.553% |
| 2026-07-07 | 576.00 | 576.00 | 576.00 | 576.00 | -3.047% | 1 | 578 | -31.910% |
| 2026-07-02 | 598.17 | 602.92 | 594.10 | 594.10 | +3.775% | 39 | 610 | -33.984% |
| 2026-07-01 | 573.73 | 573.73 | 572.49 | 572.49 | -5.275% | 2 | 610 | -31.492% |
| 2026-06-29 | 601.67 | 604.40 | 601.67 | 604.37 | -5.468% | 56 | 610 | -35.106% |
| 2026-06-26 | 640.65 | 640.65 | 639.33 | 639.33 | +1.730% | 4 | 611 | -38.655% |
| 2026-06-23 | 627.04 | 629.38 | 626.70 | 628.46 | +6.284% | 64 | 602 | -37.593% |
| 2026-06-22 | 591.30 | 591.30 | 591.30 | 591.30 | +0.645% | 3 | 569 | -33.672% |
| 2026-06-18 | 591.88 | 591.88 | 585.38 | 587.51 | +1.002% | 30 | 539 | -33.244% |
| 2026-06-17 | 579.29 | 582.43 | 579.29 | 581.68 | -0.105% | 45 | 579 | -32.575% |
| 2026-06-16 | 564.60 | 582.29 | 564.60 | 582.29 | +2.174% | 182 | 397 | -32.645% |
| 2026-06-15 | 576.81 | 578.09 | 567.30 | 569.90 | -19.437% | 50 | 347 | -31.181% |
| 2026-06-09 | 694.80 | 714.60 | 694.80 | 707.40 | +18.751% | 9 | 357 | -44.558% |
| 2026-06-05 | 596.60 | 600.20 | 595.70 | 595.70 | +5.201% | 3 | 356 | -34.161% |
| 2026-06-04 | 581.00 | 581.00 | 566.25 | 566.25 | -2.896% | 302 | 62 | -30.737% |
| 2026-06-03 | 578.65 | 583.14 | 578.65 | 583.14 | +3.928% | 10 | 56 | -32.743% |
| 2026-06-02 | 562.60 | 563.70 | 561.10 | 561.10 | -1.717% | 13 | 45 | -30.102% |
| 2026-06-01 | 566.31 | 572.43 | 566.31 | 570.90 | +0.955% | 16 | 57 | -31.301% |
| 2026-05-29 | 565.60 | 565.80 | 565.50 | 565.50 | -2.433% | 4 | 57 | -30.645% |
| 2026-05-28 | 589.59 | 589.59 | 579.60 | 579.60 | -3.912% | 19 | 38 | -32.333% |
| 2026-05-27 | 603.20 | 603.20 | 603.20 | 603.20 | +0.663% | 1 | 30 | -34.980% |
| 2026-05-26 | 595.02 | 599.23 | 595.02 | 599.23 | -10.268% | 22 | 14 | -34.549% |
| 2026-05-15 | 667.80 | 667.80 | 667.80 | 667.80 | -17.505% | 1 | 14 | -41.270% |
| 2026-04-20 | 809.20 | 809.50 | 809.20 | 809.50 | -16.661% | 3 | 14 | -51.550% |
| 2026-02-27 | 971.80 | 971.80 | 971.33 | 971.33 | +7.011% | 2 | 11 | -59.622% |
| 2026-02-09 | 899.49 | 909.20 | 899.49 | 907.69 | -5.095% | 8 | 10 | -56.791% |
| 2026-02-06 | 958.81 | 958.81 | 955.76 | 956.42 | +8.304% | 6 | 6 | -58.993% |
| 2026-01-12 | 882.98 | 883.09 | 882.98 | 883.09 | 0.000% | 6 | 3 | -55.588% |