SPX270617P01000000
SPX Jun 17 2027 1000.00 Put
optionOPRA
EODOct 28, 2026
0.40USD+14.286%(+0.05)29Vol15,457OI
SPX270617P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 29 | 15,457 | 0.000% |
| 2026-10-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 500 | 15,766 | +14.286% |
| 2026-10-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 3 | 15,763 | +5.263% |
| 2026-10-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 8 | 15,755 | +2.564% |
| 2026-10-05 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -17.391% | 3 | 15,757 | +5.263% |
| 2026-10-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 8 | 15,749 | -13.043% |
| 2026-09-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 3 | 15,746 | -13.043% |
| 2026-09-25 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 8 | 15,784 | -14.894% |
| 2026-09-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 3 | 15,782 | -11.111% |
| 2026-09-22 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 2 | 15,780 | -4.762% |
| 2026-09-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -16.667% | 15 | 15,780 | -11.111% |
| 2026-09-18 | 0.5000 | 0.5500 | 0.5000 | 0.5400 | +20.000% | 20 | 15,765 | -25.926% |
| 2026-09-17 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | -10.000% | 23 | 15,774 | -11.111% |
| 2026-09-15 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.000% | 8 | 15,774 | -20.000% |
| 2026-09-14 | 0.5000 | 0.5400 | 0.5000 | 0.5000 | -3.846% | 3,712 | 12,386 | -20.000% |
| 2026-09-11 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -13.333% | 13 | 12,382 | -23.077% |
| 2026-09-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 5 | 7,632 | -33.333% |
| 2026-09-09 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +12.000% | 8 | 7,629 | -28.571% |
| 2026-09-08 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -1.961% | 10 | 7,629 | -20.000% |
| 2026-09-04 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -1.923% | 19 | 7,621 | -21.569% |
| 2026-09-03 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -13.333% | 15 | 7,621 | -23.077% |
| 2026-09-02 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +9.091% | 9 | 7,617 | -33.333% |
| 2026-09-01 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | -9.836% | 8 | 7,614 | -27.273% |
| 2026-08-31 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | +3.390% | 9 | 7,611 | -34.426% |
| 2026-08-28 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | +7.273% | 4,662 | 2,953 | -32.203% |
| 2026-08-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 5 | 2,953 | -27.273% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 13 | 2,950 | -33.333% |
| 2026-08-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 8 | 2,947 | -33.333% |
| 2026-08-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 6 | 2,947 | -38.462% |
| 2026-08-21 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.000% | 13 | 2,945 | -38.462% |
| 2026-08-20 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | -1.515% | 8 | 2,942 | -38.462% |
| 2026-08-19 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | -5.714% | 16 | 2,939 | -39.394% |
| 2026-08-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 10 | 2,939 | -42.857% |
| 2026-08-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 7 | 2,939 | -38.462% |
| 2026-08-14 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | +5.000% | 12 | 2,932 | -36.508% |
| 2026-08-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 5 | 2,932 | -33.333% |
| 2026-08-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 5 | 2,932 | -38.462% |
| 2026-08-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 5 | 2,932 | -38.462% |
| 2026-08-10 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -9.722% | 5 | 2,932 | -38.462% |
| 2026-08-07 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | +2.857% | 17 | 2,917 | -44.444% |
| 2026-08-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 5 | 2,912 | -42.857% |
| 2026-08-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 5 | 2,907 | -46.667% |
| 2026-08-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -17.582% | 1 | 2,908 | -46.667% |
| 2026-07-31 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +7.059% | 4 | 2,904 | -56.044% |
| 2026-07-30 | 0.9900 | 0.9900 | 0.8500 | 0.8500 | -19.048% | 1,001 | 1,903 | -52.941% |
| 2026-07-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +9.375% | 1 | 1,902 | -61.905% |
| 2026-07-28 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 1,000 | 1,216 | -58.333% |
| 2026-07-24 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | -4.762% | 12 | 1,218 | -60.000% |
| 2026-07-23 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | +10.526% | 5 | 1,217 | -61.905% |
| 2026-07-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +11.765% | 1 | 1,216 | -57.895% |
| 2026-07-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 1,215 | -52.941% |
| 2026-07-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 1 | 1,214 | -52.941% |
| 2026-07-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -25.234% | 5 | 1,214 | -50.000% |
| 2026-06-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.957% | 500 | 1,214 | -62.617% |
| 2026-06-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 1 | 1,213 | -65.217% |
| 2026-06-11 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | +13.636% | 4 | 1,213 | -68.000% |
| 2026-06-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -18.519% | 1 | 1,213 | -63.636% |
| 2026-05-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 5 | 1,213 | -70.370% |
| 2026-05-08 | 1.3000 | 1.3000 | 1.1500 | 1.2000 | -17.241% | 1,037 | 337 | -66.667% |
| 2026-04-30 | 1.5400 | 1.5400 | 1.4500 | 1.4500 | -12.651% | 8 | 337 | -72.414% |
| 2026-04-29 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | +3.750% | 8 | 337 | -75.904% |
| 2026-04-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.840% | 1 | 337 | -75.000% |
| 2026-04-14 | 1.6700 | 1.6900 | 1.6300 | 1.6300 | -7.910% | 124 | 336 | -75.460% |
| 2026-04-13 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -9.231% | 2 | 278 | -77.401% |
| 2026-04-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.451% | 6 | 277 | -79.487% |
| 2026-04-07 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | -24.468% | 160 | 271 | -81.221% |
| 2026-03-30 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | +25.333% | 8 | 191 | -85.816% |
| 2026-03-26 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +8.696% | 4 | 187 | -82.222% |
| 2026-03-25 | 2.3000 | 2.3000 | 2.0700 | 2.0700 | -10.000% | 3 | 183 | -80.676% |
| 2026-03-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 100 | 182 | -82.609% |
| 2026-03-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.954% | 50 | 202 | -82.609% |
| 2026-03-16 | 2.2400 | 2.3700 | 2.2400 | 2.3700 | +12.857% | 2 | 203 | -83.122% |
| 2026-03-11 | 2.3000 | 2.3000 | 2.1000 | 2.1000 | -5.405% | 2 | 203 | -80.952% |
| 2026-03-03 | 2.2700 | 2.3500 | 2.2200 | 2.2200 | +14.433% | 8 | 204 | -81.982% |
| 2026-02-26 | 1.9400 | 1.9400 | 1.9300 | 1.9400 | +0.518% | 12 | 198 | -79.381% |
| 2026-02-23 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | -14.222% | 4 | 192 | -79.275% |
| 2026-02-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +6.132% | 2 | 192 | -82.222% |
| 2026-02-12 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +3.415% | 2 | 192 | -81.132% |
| 2026-02-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +20.588% | 50 | 190 | -80.488% |
| 2026-01-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.030% | 70 | 172 | -76.471% |
| 2026-01-13 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -9.836% | 1 | 102 | -75.758% |
| 2026-01-09 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +1.667% | 1 | 102 | -78.142% |
| 2026-01-08 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +2.857% | 30 | 102 | -77.778% |
| 2026-01-05 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.130% | 35 | 3 | -77.143% |
| 2025-12-31 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | -49.429% | 35 | 3 | -77.401% |
| 2025-11-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +20.690% | 1 | 3 | -88.571% |
| 2025-09-26 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -7.051% | 2 | 2 | -86.207% |
| 2025-08-27 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 0.000% | 1 | 1 | -87.179% |