SPX270617P08500000
SPX Jun 17 2027 8500.00 Put
optionOPRA
InactiveOct 13, 2026
636.86USD+0.075%(+0.48)35Vol2,246OI
SPX270617P08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 641.15 | 643.03 | 634.82 | 636.86 | +0.075% | 35 | 2,251 | 0.000% |
| 2026-10-12 | 633.78 | 639.96 | 633.78 | 636.38 | +0.707% | 6 | 2,250 | +0.075% |
| 2026-10-09 | 636.35 | 636.35 | 631.91 | 631.91 | -5.826% | 6 | 2,249 | +0.783% |
| 2026-10-08 | 671.00 | 671.00 | 671.00 | 671.00 | +3.872% | 1 | 2,250 | -5.088% |
| 2026-10-07 | 666.10 | 666.10 | 645.34 | 645.99 | +2.301% | 19 | 2,236 | -1.413% |
| 2026-10-06 | 623.85 | 631.46 | 623.82 | 631.46 | -6.423% | 19 | 2,240 | +0.855% |
| 2026-10-05 | 674.80 | 674.80 | 674.80 | 674.80 | -6.738% | 5 | 2,235 | -5.622% |
| 2026-09-29 | 727.10 | 727.10 | 723.55 | 723.55 | +3.969% | 4 | 2,235 | -11.981% |
| 2026-09-28 | 695.53 | 695.93 | 695.53 | 695.93 | +2.919% | 2 | 2,234 | -8.488% |
| 2026-09-25 | 676.19 | 676.19 | 676.19 | 676.19 | -3.652% | 1 | 2,233 | -5.816% |
| 2026-09-24 | 723.62 | 723.62 | 698.32 | 701.82 | +0.158% | 18 | 2,232 | -9.256% |
| 2026-09-23 | 702.29 | 702.29 | 698.25 | 700.71 | +5.362% | 417 | 1,867 | -9.112% |
| 2026-09-22 | 665.27 | 667.44 | 663.03 | 665.05 | -0.206% | 14 | 1,861 | -4.239% |
| 2026-09-21 | 666.42 | 666.42 | 666.42 | 666.42 | -9.985% | 1 | 1,861 | -4.436% |
| 2026-09-18 | 751.29 | 754.45 | 740.34 | 740.34 | -0.616% | 12 | 1,866 | -13.977% |
| 2026-09-17 | 744.65 | 744.96 | 744.65 | 744.93 | -3.473% | 25 | 1,847 | -14.507% |
| 2026-09-16 | 772.19 | 774.05 | 771.73 | 771.73 | -1.889% | 158 | 1,851 | -17.476% |
| 2026-09-15 | 785.88 | 786.80 | 785.88 | 786.59 | +6.948% | 22 | 1,855 | -19.035% |
| 2026-09-11 | 728.68 | 735.49 | 728.66 | 735.49 | -6.966% | 308 | 1,558 | -13.410% |
| 2026-09-10 | 785.17 | 790.56 | 783.56 | 790.56 | +4.195% | 136 | 1,616 | -19.442% |
| 2026-09-09 | 758.56 | 758.73 | 758.56 | 758.73 | +4.735% | 2 | 1,617 | -16.062% |
| 2026-09-08 | 724.57 | 724.83 | 723.50 | 724.43 | +2.778% | 14 | 1,616 | -12.088% |
| 2026-09-04 | 704.78 | 704.85 | 704.78 | 704.85 | +2.133% | 6 | 1,613 | -9.646% |
| 2026-09-03 | 690.69 | 691.33 | 689.95 | 690.13 | -9.852% | 46 | 1,598 | -7.719% |
| 2026-09-01 | 756.49 | 765.55 | 756.32 | 765.55 | +4.384% | 42 | 1,590 | -16.810% |
| 2026-08-31 | 742.23 | 742.23 | 733.40 | 733.40 | +1.228% | 14 | 1,592 | -13.163% |
| 2026-08-28 | 692.42 | 724.50 | 692.42 | 724.50 | +0.499% | 60 | 1,587 | -12.097% |
| 2026-08-27 | 721.98 | 729.40 | 720.77 | 720.90 | -4.276% | 24 | 1,580 | -11.658% |
| 2026-08-26 | 753.03 | 753.10 | 753.03 | 753.10 | -0.820% | 4 | 1,578 | -15.435% |
| 2026-08-25 | 759.40 | 759.40 | 757.43 | 759.33 | -1.363% | 531 | 1,562 | -16.129% |
| 2026-08-24 | 768.47 | 771.66 | 764.05 | 769.82 | +2.003% | 8 | 1,562 | -17.272% |
| 2026-08-21 | 755.15 | 755.15 | 754.70 | 754.70 | -1.956% | 2 | 1,562 | -15.614% |
| 2026-08-20 | 771.93 | 772.63 | 769.76 | 769.76 | +4.948% | 66 | 1,545 | -17.265% |
| 2026-08-19 | 733.45 | 733.47 | 733.45 | 733.47 | -1.923% | 2 | 1,543 | -13.172% |
| 2026-08-18 | 750.77 | 752.86 | 745.33 | 747.85 | +3.659% | 900 | 1,883 | -14.841% |
| 2026-08-17 | 709.23 | 721.95 | 708.33 | 721.45 | +2.445% | 188 | 1,804 | -11.725% |
| 2026-08-14 | 695.22 | 707.87 | 692.16 | 704.23 | +0.188% | 459 | 1,642 | -9.566% |
| 2026-08-13 | 703.03 | 703.03 | 702.75 | 702.91 | -2.863% | 6 | 1,642 | -9.397% |
| 2026-08-12 | 720.98 | 723.94 | 720.98 | 723.63 | +0.564% | 8 | 1,642 | -11.991% |
| 2026-08-10 | 713.29 | 719.57 | 713.20 | 719.57 | -2.704% | 22 | 1,641 | -11.494% |
| 2026-08-06 | 740.45 | 740.60 | 739.57 | 739.57 | +2.505% | 4 | 1,639 | -13.888% |
| 2026-08-05 | 715.55 | 721.91 | 713.90 | 721.50 | -0.481% | 8 | 1,638 | -11.731% |
| 2026-08-04 | 748.59 | 748.59 | 724.87 | 724.99 | -15.502% | 26 | 1,640 | -12.156% |
| 2026-07-31 | 920.50 | 924.00 | 858.00 | 858.00 | -6.127% | 3 | 1,640 | -25.774% |
| 2026-07-30 | 914.00 | 914.00 | 914.00 | 914.00 | -1.330% | 1 | 1,639 | -30.322% |
| 2026-07-29 | 911.44 | 926.32 | 909.74 | 926.32 | -1.873% | 6 | 1,639 | -31.248% |
| 2026-07-27 | 944.00 | 944.00 | 944.00 | 944.00 | +0.106% | 86 | 1,601 | -32.536% |
| 2026-07-24 | 936.30 | 943.30 | 936.30 | 943.00 | +0.659% | 3 | 1,599 | -32.464% |
| 2026-07-23 | 936.98 | 936.98 | 936.83 | 936.83 | +8.266% | 2 | 1,599 | -32.020% |
| 2026-07-22 | 860.70 | 873.11 | 858.80 | 865.30 | +0.007% | 11 | 1,599 | -26.400% |
| 2026-07-21 | 867.00 | 867.00 | 865.24 | 865.24 | -4.709% | 54 | 1,576 | -26.395% |
| 2026-07-20 | 897.55 | 908.00 | 888.81 | 908.00 | +4.935% | 7 | 1,576 | -29.861% |
| 2026-07-16 | 865.30 | 865.30 | 865.30 | 865.30 | +3.196% | 61 | 1,576 | -26.400% |
| 2026-07-15 | 848.11 | 849.02 | 838.50 | 838.50 | -1.471% | 15 | 1,572 | -24.048% |
| 2026-07-14 | 854.50 | 862.70 | 848.74 | 851.02 | -1.866% | 52 | 1,563 | -25.165% |
| 2026-07-13 | 857.00 | 867.20 | 857.00 | 867.20 | +3.911% | 4 | 1,563 | -26.561% |
| 2026-07-10 | 856.30 | 857.50 | 833.48 | 834.56 | -2.366% | 188 | 1,431 | -23.689% |
| 2026-07-09 | 871.09 | 888.80 | 854.59 | 854.78 | -7.491% | 24 | 1,431 | -25.494% |
| 2026-07-08 | 912.00 | 924.00 | 912.00 | 924.00 | +4.881% | 2 | 1,430 | -31.076% |
| 2026-07-07 | 885.00 | 885.00 | 875.80 | 881.00 | +1.944% | 3 | 1,431 | -27.712% |
| 2026-07-06 | 864.20 | 864.20 | 864.20 | 864.20 | -5.471% | 1 | 1,430 | -26.306% |
| 2026-07-02 | 904.00 | 914.22 | 904.00 | 914.22 | +4.238% | 4 | 1,429 | -30.338% |
| 2026-07-01 | 893.00 | 893.00 | 877.05 | 877.05 | -0.214% | 130 | 1,425 | -27.386% |
| 2026-06-30 | 879.27 | 879.27 | 878.05 | 878.93 | -5.170% | 14 | 1,425 | -27.541% |
| 2026-06-29 | 926.71 | 926.85 | 926.62 | 926.85 | -5.587% | 4 | 1,425 | -31.288% |
| 2026-06-24 | 981.70 | 981.70 | 981.70 | 981.70 | +1.974% | 1 | 1,424 | -35.127% |
| 2026-06-23 | 942.05 | 965.90 | 940.00 | 962.70 | +7.213% | 38 | 1,411 | -33.846% |
| 2026-06-22 | 891.20 | 900.00 | 890.99 | 897.93 | +0.910% | 50 | 1,405 | -29.075% |
| 2026-06-18 | 896.34 | 896.34 | 889.83 | 889.83 | +2.204% | 4 | 1,405 | -28.429% |
| 2026-06-16 | 870.76 | 870.76 | 870.64 | 870.64 | -7.590% | 2 | 1,405 | -26.852% |
| 2026-06-08 | 938.67 | 944.26 | 938.65 | 942.15 | +0.819% | 652 | 285 | -32.404% |
| 2026-06-05 | 928.44 | 934.50 | 928.44 | 934.50 | +9.838% | 12 | 290 | -31.850% |
| 2026-06-04 | 850.80 | 850.80 | 850.80 | 850.80 | -1.153% | 10 | 289 | -25.146% |
| 2026-06-03 | 860.72 | 860.72 | 860.67 | 860.72 | +2.010% | 42 | 248 | -26.008% |
| 2026-06-02 | 837.90 | 843.78 | 837.90 | 843.76 | -1.642% | 13 | 256 | -24.521% |
| 2026-05-29 | 857.85 | 857.85 | 857.85 | 857.85 | -1.079% | 121 | 194 | -25.761% |
| 2026-05-28 | 867.18 | 867.21 | 867.18 | 867.21 | -2.370% | 2 | 192 | -26.562% |
| 2026-05-26 | 889.19 | 889.19 | 888.26 | 888.26 | -2.912% | 2 | 192 | -28.303% |
| 2026-05-22 | 916.00 | 916.00 | 914.90 | 914.90 | -2.327% | 2 | 190 | -30.390% |
| 2026-05-21 | 953.32 | 953.32 | 934.82 | 936.70 | -1.937% | 26 | 177 | -32.010% |
| 2026-05-20 | 984.66 | 984.66 | 955.20 | 955.20 | -4.804% | 11 | 187 | -33.327% |
| 2026-05-19 | 1,003.39 | 1,003.40 | 1,003.39 | 1,003.40 | +4.142% | 4 | 187 | -36.530% |
| 2026-05-15 | 963.00 | 963.49 | 963.00 | 963.49 | +0.581% | 2 | 188 | -33.901% |
| 2026-05-13 | 954.48 | 957.92 | 954.48 | 957.92 | -4.070% | 12 | 199 | -33.516% |
| 2026-05-12 | 998.72 | 998.72 | 998.56 | 998.56 | +1.377% | 2 | 199 | -36.222% |
| 2026-05-08 | 991.58 | 991.58 | 982.74 | 985.00 | -3.024% | 32 | 158 | -35.344% |
| 2026-05-07 | 1,015.55 | 1,015.71 | 1,015.55 | 1,015.71 | -27.710% | 2 | 158 | -37.299% |
| 2026-03-10 | 1,406.26 | 1,406.26 | 1,405.04 | 1,405.04 | -1.609% | 2 | 15 | -54.673% |
| 2026-03-05 | 1,431.86 | 1,432.61 | 1,428.02 | 1,428.02 | +0.917% | 8 | 14 | -55.403% |
| 2026-03-03 | 1,471.84 | 1,471.84 | 1,415.04 | 1,415.04 | +5.008% | 3 | 11 | -54.993% |
| 2025-12-09 | 1,346.98 | 1,347.55 | 1,346.98 | 1,347.55 | -1.087% | 2 | 9 | -52.739% |
| 2025-11-10 | 1,361.07 | 1,362.36 | 1,361.07 | 1,362.36 | -4.825% | 2 | 8 | -53.253% |
| 2025-11-06 | 1,427.67 | 1,431.42 | 1,427.67 | 1,431.42 | +1.756% | 2 | 7 | -55.509% |
| 2025-11-04 | 1,406.66 | 1,406.72 | 1,406.66 | 1,406.72 | +4.915% | 2 | 6 | -54.727% |
| 2025-10-30 | 1,344.20 | 1,344.20 | 1,340.82 | 1,340.82 | +2.835% | 2 | 5 | -52.502% |
| 2025-10-29 | 1,304.70 | 1,304.70 | 1,303.86 | 1,303.86 | -0.413% | 2 | 4 | -51.156% |
| 2025-10-28 | 1,309.17 | 1,309.27 | 1,309.17 | 1,309.27 | -1.690% | 2 | 4 | -51.358% |
| 2025-10-27 | 1,331.70 | 1,331.78 | 1,331.70 | 1,331.78 | -3.049% | 2 | 2 | -52.180% |
| 2025-10-24 | 1,377.66 | 1,377.66 | 1,373.67 | 1,373.67 | -3.409% | 2 | 2 | -53.638% |
| 2025-10-23 | 1,422.53 | 1,422.53 | 1,422.15 | 1,422.15 | -1.192% | 2 | 1 | -55.219% |
| 2025-10-20 | 1,440.37 | 1,440.37 | 1,439.30 | 1,439.30 | -3.564% | 2 | 1 | -55.752% |
| 2025-10-17 | 1,491.58 | 1,492.50 | 1,491.58 | 1,492.50 | 0.000% | 2 | 1 | -57.329% |