SPX270617P08025000
SPX Jun 17 2027 8025.00 Put
optionOPRA
EODOct 23, 2026
484.97USD+14.971%(+63.15)4Vol886OI
SPX270617P08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 481.58 | 484.97 | 481.58 | 484.97 | +14.971% | 4 | 886 | 0.000% |
| 2026-10-21 | 421.82 | 421.82 | 421.82 | 421.82 | +1.643% | 2 | 886 | +14.971% |
| 2026-10-15 | 412.92 | 416.00 | 412.92 | 415.00 | +6.030% | 12 | 884 | +16.860% |
| 2026-10-12 | 391.40 | 391.40 | 390.20 | 391.40 | -0.280% | 13 | 876 | +23.906% |
| 2026-10-06 | 395.96 | 395.96 | 392.50 | 392.50 | -5.056% | 103 | 933 | +23.559% |
| 2026-10-05 | 414.20 | 414.20 | 413.40 | 413.40 | -7.220% | 2 | 931 | +17.313% |
| 2026-09-29 | 445.57 | 445.57 | 445.57 | 445.57 | +1.793% | 4 | 927 | +8.843% |
| 2026-09-28 | 437.05 | 437.92 | 436.65 | 437.72 | +3.114% | 18 | 932 | +10.795% |
| 2026-09-25 | 426.40 | 426.55 | 424.50 | 424.50 | +1.288% | 400 | 1,085 | +14.245% |
| 2026-09-22 | 419.72 | 419.72 | 419.10 | 419.10 | -0.969% | 153 | 935 | +15.717% |
| 2026-09-21 | 436.50 | 436.50 | 423.20 | 423.20 | -10.053% | 29 | 934 | +14.596% |
| 2026-09-18 | 478.30 | 482.10 | 470.10 | 470.50 | +0.019% | 6 | 937 | +3.075% |
| 2026-09-17 | 481.73 | 481.73 | 470.26 | 470.41 | -2.382% | 24 | 961 | +3.095% |
| 2026-09-14 | 482.08 | 482.10 | 481.69 | 481.89 | +8.877% | 40 | 961 | +0.639% |
| 2026-09-03 | 441.30 | 442.60 | 441.30 | 442.60 | -6.161% | 5 | 961 | +9.573% |
| 2026-09-02 | 475.71 | 475.86 | 471.66 | 471.66 | -4.420% | 18 | 960 | +2.822% |
| 2026-09-01 | 493.14 | 493.47 | 493.14 | 493.47 | +3.910% | 2 | 960 | -1.722% |
| 2026-08-31 | 475.99 | 475.99 | 474.90 | 474.90 | +0.751% | 200 | 760 | +2.120% |
| 2026-08-28 | 471.14 | 471.36 | 471.14 | 471.36 | +0.460% | 100 | 660 | +2.887% |
| 2026-08-27 | 469.40 | 469.40 | 469.10 | 469.20 | -6.923% | 9 | 658 | +3.361% |
| 2026-08-25 | 505.30 | 505.30 | 504.10 | 504.10 | +0.984% | 2 | 660 | -3.795% |
| 2026-08-21 | 499.70 | 500.79 | 495.80 | 499.19 | -1.023% | 253 | 413 | -2.849% |
| 2026-08-18 | 505.86 | 505.86 | 500.02 | 504.35 | +6.242% | 307 | 164 | -3.843% |
| 2026-08-17 | 474.72 | 474.72 | 474.72 | 474.72 | +0.704% | 9 | 164 | +2.159% |
| 2026-08-13 | 471.40 | 471.40 | 471.40 | 471.40 | -2.603% | 2 | 164 | +2.879% |
| 2026-08-12 | 485.90 | 485.90 | 484.00 | 484.00 | +0.647% | 4 | 162 | +0.200% |
| 2026-08-11 | 481.78 | 481.78 | 480.85 | 480.89 | -1.275% | 6 | 162 | +0.848% |
| 2026-08-05 | 481.40 | 491.00 | 481.40 | 487.10 | -3.026% | 38 | 132 | -0.437% |
| 2026-08-04 | 502.30 | 502.30 | 502.30 | 502.30 | -19.570% | 1 | 131 | -3.450% |
| 2026-06-22 | 624.83 | 624.83 | 624.52 | 624.52 | +0.088% | 6 | 131 | -22.345% |
| 2026-06-18 | 630.80 | 632.40 | 615.40 | 623.97 | -4.868% | 196 | 201 | -22.277% |
| 2026-06-17 | 617.90 | 655.90 | 615.02 | 655.90 | +7.150% | 51 | 249 | -26.060% |
| 2026-06-16 | 612.13 | 612.13 | 612.13 | 612.13 | -12.440% | 15 | 264 | -20.773% |
| 2026-06-09 | 716.80 | 716.80 | 699.10 | 699.10 | +4.910% | 8 | 256 | -30.629% |
| 2026-06-05 | 666.75 | 666.75 | 666.38 | 666.38 | +9.135% | 10 | 255 | -27.223% |
| 2026-06-03 | 608.63 | 614.20 | 605.00 | 610.60 | +2.605% | 32 | 228 | -20.575% |
| 2026-06-02 | 600.62 | 600.62 | 593.04 | 595.10 | +0.098% | 152 | 76 | -18.506% |
| 2026-06-01 | 590.43 | 594.61 | 589.40 | 594.52 | 0.000% | 76 | 0 | -18.427% |