SPX270617P08250000
SPX Jun 17 2027 8250.00 Put
optionOPRA
EODOct 28, 2026
534.44USD-1.889%(-10.29)4Vol1,334OI
SPX270617P08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 533.97 | 534.48 | 533.97 | 534.44 | -1.889% | 4 | 1,333 | 0.000% |
| 2026-10-27 | 543.55 | 544.73 | 543.44 | 544.73 | -4.038% | 4 | 1,335 | -1.889% |
| 2026-10-26 | 569.20 | 569.32 | 565.96 | 567.65 | -2.144% | 100 | 1,386 | -5.850% |
| 2026-10-22 | 579.15 | 580.28 | 579.15 | 580.09 | +7.176% | 4 | 1,387 | -7.869% |
| 2026-10-21 | 534.46 | 541.25 | 534.46 | 541.25 | +0.442% | 4 | 1,387 | -1.258% |
| 2026-10-20 | 531.02 | 550.13 | 530.21 | 538.87 | -1.954% | 224 | 1,367 | -0.822% |
| 2026-10-19 | 549.61 | 549.61 | 549.61 | 549.61 | -5.439% | 402 | 1,095 | -2.760% |
| 2026-10-16 | 575.69 | 581.22 | 575.10 | 581.22 | +6.240% | 604 | 651 | -8.049% |
| 2026-10-14 | 514.31 | 547.18 | 514.29 | 547.08 | +10.223% | 28 | 652 | -2.310% |
| 2026-10-13 | 494.94 | 496.54 | 494.94 | 496.34 | +0.506% | 10 | 649 | +7.676% |
| 2026-10-12 | 490.58 | 493.84 | 490.58 | 493.84 | -1.518% | 8 | 646 | +8.221% |
| 2026-10-09 | 501.78 | 501.82 | 501.42 | 501.45 | -0.893% | 4 | 644 | +6.579% |
| 2026-10-07 | 517.58 | 517.97 | 505.97 | 505.97 | +3.007% | 54 | 640 | +5.627% |
| 2026-10-06 | 499.12 | 499.69 | 488.20 | 491.20 | -5.653% | 114 | 572 | +8.803% |
| 2026-10-05 | 525.47 | 525.50 | 520.63 | 520.63 | -4.878% | 3 | 571 | +2.653% |
| 2026-10-02 | 547.17 | 547.33 | 547.17 | 547.33 | -4.231% | 2 | 570 | -2.355% |
| 2026-10-01 | 580.32 | 588.13 | 571.43 | 571.51 | +3.444% | 10 | 570 | -6.486% |
| 2026-09-30 | 550.01 | 552.63 | 542.16 | 552.48 | -0.916% | 250 | 511 | -3.265% |
| 2026-09-29 | 559.84 | 560.36 | 557.59 | 557.59 | +2.423% | 86 | 510 | -4.152% |
| 2026-09-28 | 545.89 | 548.41 | 544.30 | 544.40 | +1.843% | 426 | 351 | -1.830% |
| 2026-09-25 | 533.01 | 535.72 | 532.92 | 534.55 | -2.853% | 88 | 313 | -0.021% |
| 2026-09-24 | 549.84 | 550.46 | 548.60 | 550.25 | +5.351% | 8 | 311 | -2.873% |
| 2026-09-22 | 522.20 | 522.30 | 520.13 | 522.30 | -0.956% | 14 | 303 | +2.324% |
| 2026-09-21 | 538.89 | 538.92 | 527.34 | 527.34 | -10.298% | 88 | 301 | +1.346% |
| 2026-09-17 | 587.89 | 587.89 | 587.88 | 587.88 | -8.922% | 2 | 301 | -9.090% |
| 2026-09-16 | 668.53 | 669.06 | 645.27 | 645.47 | +3.673% | 162 | 332 | -17.201% |
| 2026-09-15 | 623.41 | 629.71 | 622.60 | 622.60 | +8.120% | 14 | 329 | -14.160% |
| 2026-09-11 | 575.74 | 575.84 | 575.74 | 575.84 | -8.649% | 2 | 328 | -7.189% |
| 2026-09-10 | 626.37 | 631.87 | 626.22 | 630.36 | +4.640% | 180 | 387 | -15.217% |
| 2026-09-09 | 611.31 | 612.00 | 602.28 | 602.41 | +4.128% | 6 | 387 | -11.283% |
| 2026-09-08 | 576.12 | 578.53 | 575.95 | 578.53 | +3.390% | 6 | 385 | -7.621% |
| 2026-09-04 | 556.54 | 559.99 | 555.49 | 559.56 | +3.192% | 32 | 369 | -4.489% |
| 2026-09-03 | 548.09 | 548.12 | 541.92 | 542.25 | -6.268% | 76 | 340 | -1.440% |
| 2026-08-31 | 592.00 | 592.00 | 577.62 | 578.51 | +1.112% | 100 | 380 | -7.618% |
| 2026-08-28 | 572.15 | 572.15 | 572.15 | 572.15 | -0.815% | 2 | 378 | -6.591% |
| 2026-08-27 | 576.72 | 576.85 | 576.72 | 576.85 | -3.725% | 2 | 377 | -7.352% |
| 2026-08-26 | 611.40 | 611.45 | 599.11 | 599.17 | -2.047% | 6 | 377 | -10.803% |
| 2026-08-25 | 611.79 | 611.79 | 611.69 | 611.69 | -1.119% | 4 | 377 | -12.629% |
| 2026-08-24 | 619.61 | 619.74 | 618.61 | 618.61 | +1.304% | 6 | 378 | -13.606% |
| 2026-08-21 | 606.57 | 610.65 | 605.64 | 610.65 | +1.316% | 8 | 380 | -12.480% |
| 2026-08-20 | 602.17 | 602.72 | 602.11 | 602.72 | +2.451% | 6 | 377 | -11.329% |
| 2026-08-19 | 594.94 | 595.27 | 588.30 | 588.30 | -2.876% | 4 | 376 | -9.155% |
| 2026-08-18 | 605.34 | 611.23 | 605.34 | 605.72 | +2.909% | 12 | 379 | -11.768% |
| 2026-08-17 | 584.51 | 588.62 | 582.22 | 588.60 | +3.222% | 100 | 378 | -9.201% |
| 2026-08-14 | 568.98 | 571.87 | 568.42 | 570.23 | +0.329% | 52 | 369 | -6.276% |
| 2026-08-13 | 568.46 | 568.46 | 568.36 | 568.36 | -3.204% | 2 | 369 | -5.968% |
| 2026-08-07 | 582.52 | 587.43 | 582.37 | 587.17 | +0.594% | 18 | 364 | -8.980% |
| 2026-08-05 | 579.69 | 583.70 | 579.69 | 583.70 | -0.908% | 22 | 357 | -8.439% |
| 2026-08-04 | 599.14 | 600.44 | 588.42 | 589.05 | -17.104% | 218 | 260 | -9.271% |
| 2026-07-22 | 711.20 | 711.20 | 710.59 | 710.59 | +0.052% | 2 | 16 | -24.789% |
| 2026-07-21 | 710.00 | 710.22 | 710.00 | 710.22 | -2.039% | 2 | 17 | -24.750% |
| 2026-06-30 | 756.60 | 756.60 | 725.00 | 725.00 | -9.796% | 10 | 10 | -26.284% |
| 2026-06-26 | 805.15 | 805.15 | 803.73 | 803.73 | +2.481% | 4 | 8 | -33.505% |
| 2026-06-23 | 785.26 | 785.26 | 784.27 | 784.27 | +9.228% | 2 | 9 | -31.855% |
| 2026-06-16 | 718.56 | 718.56 | 718.01 | 718.01 | -0.343% | 2 | 8 | -25.566% |
| 2026-06-04 | 735.20 | 735.50 | 720.48 | 720.48 | 0.000% | 9 | 0 | -25.822% |