SPX270617P07975000
SPX Jun 17 2027 7975.00 Put
optionOPRA
EODOct 28, 2026
406.40USD-0.538%(-2.20)9Vol698OI
SPX270617P07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 405.60 | 406.40 | 405.60 | 406.40 | -0.538% | 9 | 706 | 0.000% |
| 2026-10-27 | 412.20 | 412.20 | 408.60 | 408.60 | -4.933% | 10 | 707 | -0.538% |
| 2026-10-26 | 428.41 | 429.80 | 428.41 | 429.80 | +8.810% | 98 | 707 | -5.444% |
| 2026-10-21 | 408.52 | 408.85 | 393.60 | 395.00 | -4.991% | 16 | 699 | +2.886% |
| 2026-10-20 | 416.05 | 416.68 | 415.65 | 415.75 | -5.091% | 82 | 726 | -2.249% |
| 2026-10-16 | 438.44 | 438.44 | 438.05 | 438.05 | +10.787% | 2 | 727 | -7.225% |
| 2026-10-15 | 395.40 | 395.40 | 395.40 | 395.40 | -4.700% | 2 | 729 | +2.782% |
| 2026-10-14 | 388.91 | 415.70 | 388.89 | 414.90 | +10.868% | 17 | 725 | -2.049% |
| 2026-10-13 | 374.14 | 374.23 | 374.14 | 374.23 | +0.171% | 2 | 725 | +8.596% |
| 2026-10-12 | 373.56 | 373.59 | 373.56 | 373.59 | -0.056% | 2 | 725 | +8.782% |
| 2026-10-09 | 380.63 | 380.63 | 373.80 | 373.80 | -2.712% | 7 | 723 | +8.721% |
| 2026-10-07 | 393.13 | 393.36 | 384.22 | 384.22 | +3.452% | 54 | 720 | +5.773% |
| 2026-10-06 | 374.23 | 374.23 | 369.60 | 371.40 | -5.784% | 100 | 719 | +9.424% |
| 2026-10-05 | 400.40 | 400.40 | 394.20 | 394.20 | -9.537% | 19 | 721 | +3.095% |
| 2026-10-01 | 443.07 | 449.15 | 435.63 | 435.76 | +5.854% | 10 | 720 | -6.738% |
| 2026-09-30 | 417.71 | 419.77 | 411.66 | 411.66 | -3.262% | 348 | 608 | -1.278% |
| 2026-09-29 | 425.99 | 426.36 | 425.54 | 425.54 | +2.166% | 84 | 567 | -4.498% |
| 2026-09-28 | 415.54 | 426.13 | 414.20 | 416.52 | +3.048% | 474 | 487 | -2.430% |
| 2026-09-25 | 404.24 | 404.25 | 403.87 | 404.20 | -3.216% | 301 | 424 | +0.544% |
| 2026-09-24 | 419.24 | 425.13 | 417.63 | 417.63 | -0.155% | 150 | 558 | -2.689% |
| 2026-09-23 | 418.40 | 418.50 | 415.40 | 418.28 | +4.806% | 66 | 542 | -2.840% |
| 2026-09-22 | 399.10 | 399.10 | 399.10 | 399.10 | -5.628% | 1 | 541 | +1.829% |
| 2026-09-21 | 422.90 | 422.90 | 422.90 | 422.90 | -5.807% | 1 | 541 | -3.902% |
| 2026-09-17 | 459.28 | 459.28 | 447.82 | 448.97 | -6.075% | 32 | 548 | -9.482% |
| 2026-09-15 | 478.41 | 478.50 | 478.01 | 478.01 | -1.176% | 4 | 547 | -14.981% |
| 2026-09-10 | 483.70 | 483.70 | 483.70 | 483.70 | +15.829% | 1 | 547 | -15.981% |
| 2026-09-03 | 438.10 | 440.30 | 416.20 | 417.60 | -11.321% | 17 | 537 | -2.682% |
| 2026-09-01 | 465.20 | 471.53 | 465.20 | 470.91 | +3.656% | 101 | 436 | -13.699% |
| 2026-08-31 | 462.30 | 462.30 | 454.30 | 454.30 | +0.502% | 354 | 195 | -10.544% |
| 2026-08-28 | 437.70 | 452.03 | 433.10 | 452.03 | +1.239% | 11 | 187 | -10.094% |
| 2026-08-27 | 463.24 | 463.24 | 446.30 | 446.50 | -5.804% | 19 | 184 | -8.981% |
| 2026-08-26 | 474.04 | 474.37 | 474.01 | 474.01 | -1.800% | 51 | 185 | -14.263% |
| 2026-08-25 | 482.70 | 483.50 | 482.70 | 482.70 | +0.815% | 5 | 185 | -15.807% |
| 2026-08-21 | 478.57 | 479.74 | 474.00 | 478.80 | +5.532% | 38 | 173 | -15.121% |
| 2026-08-14 | 454.40 | 454.40 | 453.70 | 453.70 | +0.332% | 2 | 171 | -10.425% |
| 2026-08-13 | 452.20 | 452.20 | 452.20 | 452.20 | -1.973% | 2 | 169 | -10.128% |
| 2026-08-12 | 463.30 | 466.20 | 461.30 | 461.30 | -2.018% | 7 | 167 | -11.901% |
| 2026-08-11 | 467.20 | 470.86 | 467.20 | 470.80 | +1.619% | 3 | 166 | -13.679% |
| 2026-08-10 | 458.46 | 463.30 | 457.41 | 463.30 | +0.390% | 72 | 119 | -12.281% |
| 2026-08-07 | 463.60 | 468.80 | 461.50 | 461.50 | -2.079% | 10 | 114 | -11.939% |
| 2026-08-06 | 467.95 | 475.70 | 466.48 | 471.30 | -0.004% | 39 | 80 | -13.770% |
| 2026-08-05 | 472.35 | 472.70 | 471.32 | 471.32 | +0.096% | 10 | 74 | -13.774% |
| 2026-08-04 | 482.36 | 482.36 | 470.87 | 470.87 | -21.342% | 3 | 74 | -13.692% |
| 2026-07-24 | 598.63 | 598.63 | 598.63 | 598.63 | +3.235% | 2 | 76 | -32.112% |
| 2026-07-21 | 579.87 | 579.87 | 579.87 | 579.87 | -4.700% | 1 | 74 | -29.915% |
| 2026-07-02 | 615.50 | 618.30 | 606.50 | 608.47 | +4.226% | 60 | 92 | -33.210% |
| 2026-07-01 | 583.80 | 583.80 | 583.80 | 583.80 | -3.983% | 10 | 92 | -30.387% |
| 2026-06-18 | 607.00 | 608.70 | 607.00 | 608.02 | -3.027% | 6 | 92 | -33.160% |
| 2026-06-17 | 606.16 | 639.80 | 606.16 | 627.00 | -12.989% | 70 | 142 | -35.183% |
| 2026-06-09 | 706.40 | 729.10 | 706.40 | 720.60 | +14.089% | 8 | 150 | -43.603% |
| 2026-06-08 | 631.61 | 631.61 | 631.61 | 631.61 | +8.955% | 1 | 149 | -35.656% |
| 2026-06-04 | 591.86 | 591.86 | 579.70 | 579.70 | -2.078% | 4 | 147 | -29.895% |
| 2026-06-03 | 588.73 | 592.00 | 588.73 | 592.00 | +3.605% | 14 | 142 | -31.351% |
| 2026-06-02 | 572.40 | 573.70 | 571.20 | 571.40 | -0.881% | 11 | 138 | -28.876% |
| 2026-05-29 | 581.82 | 581.82 | 575.43 | 576.48 | -1.971% | 17 | 121 | -29.503% |
| 2026-05-28 | 592.20 | 592.20 | 587.86 | 588.07 | 0.000% | 129 | 0 | -30.893% |