SPX270617P01200000
SPX Jun 17 2027 1200.00 Put
optionOPRA
EODOct 28, 2026
0.60USD0.000%(0.00)4Vol15,107OI
SPX270617P01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.000% | 4 | 15,107 | 0.000% |
| 2026-10-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 3 | 15,107 | 0.000% |
| 2026-10-09 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 8 | 15,099 | -4.762% |
| 2026-10-06 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | -9.722% | 512 | 15,264 | -7.692% |
| 2026-10-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 8 | 15,256 | -16.667% |
| 2026-10-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 3,700 | 12,279 | -20.000% |
| 2026-09-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 463 | 7,773 | -20.000% |
| 2026-09-24 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 8 | 7,887 | -21.053% |
| 2026-09-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 1 | 7,887 | -20.000% |
| 2026-09-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +8.974% | 3 | 7,884 | -29.412% |
| 2026-09-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -8.235% | 8 | 7,876 | -23.077% |
| 2026-09-11 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | -16.667% | 3,161 | 7,107 | -29.412% |
| 2026-09-10 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +24.390% | 8 | 7,099 | -41.176% |
| 2026-09-04 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 12 | 7,104 | -26.829% |
| 2026-09-03 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | -4.255% | 3,306 | 3,814 | -33.333% |
| 2026-08-28 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -10.476% | 2 | 3,812 | -36.170% |
| 2026-08-25 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 3,810 | -42.857% |
| 2026-08-21 | 1.2100 | 1.2100 | 1.0500 | 1.0500 | +3.960% | 3 | 3,808 | -42.857% |
| 2026-08-19 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 8 | 3,808 | -40.594% |
| 2026-08-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +5.769% | 1 | 3,808 | -45.455% |
| 2026-08-14 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -9.565% | 3 | 3,805 | -42.308% |
| 2026-08-11 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 1 | 3,805 | -47.826% |
| 2026-08-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 1 | 3,804 | -45.455% |
| 2026-08-07 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 2 | 3,802 | -48.718% |
| 2026-08-06 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | -16.084% | 34 | 3,800 | -50.000% |
| 2026-07-31 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -12.270% | 2 | 3,798 | -58.042% |
| 2026-07-29 | 1.5500 | 1.6400 | 1.5500 | 1.6300 | +12.414% | 5 | 3,797 | -63.190% |
| 2026-07-28 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.974% | 1 | 3,796 | -58.621% |
| 2026-07-27 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 4 | 3,796 | -60.265% |
| 2026-07-24 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | -2.941% | 5 | 3,794 | -63.636% |
| 2026-07-23 | 1.7200 | 1.7200 | 1.6100 | 1.7000 | +9.677% | 36 | 3,771 | -64.706% |
| 2026-07-17 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +14.815% | 1 | 3,771 | -61.290% |
| 2026-07-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.897% | 1 | 3,770 | -55.556% |
| 2026-07-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +3.571% | 1 | 3,770 | -58.621% |
| 2026-07-13 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | +6.870% | 2 | 3,768 | -57.143% |
| 2026-07-09 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -18.125% | 4 | 3,768 | -54.198% |
| 2026-07-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 1 | 3,767 | -62.500% |
| 2026-06-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 1 | 3,766 | -65.714% |
| 2026-06-05 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +8.824% | 45 | 3,721 | -67.568% |
| 2026-06-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.409% | 50 | 3,671 | -64.706% |
| 2026-05-27 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | -9.744% | 510 | 3,161 | -65.909% |
| 2026-05-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -9.302% | 2 | 3,161 | -69.231% |
| 2026-05-01 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | -12.245% | 2 | 3,161 | -72.093% |
| 2026-04-21 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.240% | 1 | 3,161 | -75.510% |
| 2026-04-17 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | -3.200% | 7 | 3,161 | -75.207% |
| 2026-04-15 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | -2.724% | 4 | 3,158 | -76.000% |
| 2026-04-14 | 2.5700 | 2.5700 | 2.5600 | 2.5700 | -10.140% | 14 | 3,158 | -76.654% |
| 2026-04-13 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | +4.762% | 8 | 3,151 | -79.021% |
| 2026-04-10 | 2.6400 | 2.7500 | 2.6200 | 2.7300 | -0.727% | 120 | 3,147 | -78.022% |
| 2026-04-09 | 2.9200 | 2.9300 | 2.7100 | 2.7500 | -5.172% | 412 | 3,091 | -78.182% |
| 2026-04-08 | 2.9000 | 3.0000 | 2.8500 | 2.9000 | -17.143% | 56 | 2,934 | -79.310% |
| 2026-04-07 | 3.5400 | 3.6300 | 3.3300 | 3.5000 | +2.941% | 1,210 | 2,906 | -82.857% |
| 2026-04-06 | 3.3600 | 3.4000 | 3.3100 | 3.4000 | +2.410% | 117 | 2,435 | -82.353% |
| 2026-04-02 | 3.4600 | 3.4600 | 3.3200 | 3.3200 | -21.140% | 4 | 2,433 | -81.928% |
| 2026-03-30 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +16.944% | 4 | 2,433 | -85.748% |
| 2026-03-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -14.286% | 15 | 2,433 | -83.333% |
| 2026-03-20 | 3.5000 | 4.2000 | 3.5000 | 4.2000 | +23.529% | 52 | 2,433 | -85.714% |
| 2026-03-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +8.974% | 50 | 2,432 | -82.353% |
| 2026-03-17 | 3.1300 | 3.1300 | 3.1200 | 3.1200 | -8.235% | 4 | 2,432 | -80.769% |
| 2026-03-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -7.609% | 3 | 2,432 | -82.353% |
| 2026-03-12 | 3.6900 | 3.7300 | 3.6800 | 3.6800 | -5.882% | 202 | 2,429 | -83.696% |
| 2026-03-09 | 3.9600 | 3.9600 | 3.9100 | 3.9100 | +4.826% | 2 | 2,328 | -84.655% |
| 2026-03-06 | 3.7300 | 3.7300 | 3.6700 | 3.7300 | +16.928% | 145 | 2,328 | -83.914% |
| 2026-03-05 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | -6.452% | 4 | 2,228 | -81.191% |
| 2026-03-03 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | +15.986% | 4 | 2,228 | -82.405% |
| 2026-02-23 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -10.909% | 1 | 2,226 | -79.592% |
| 2026-02-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +5.769% | 2 | 2,223 | -81.818% |
| 2026-02-12 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +11.429% | 2 | 2,223 | -80.769% |
| 2026-02-10 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | +2.564% | 208 | 2,223 | -78.571% |
| 2026-02-09 | 2.7400 | 2.7400 | 2.7300 | 2.7300 | +9.200% | 2 | 2,221 | -78.022% |
| 2026-01-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 1 | 2,221 | -76.000% |
| 2026-01-12 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.929% | 1 | 131 | -76.471% |
| 2026-01-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -15.152% | 100 | 130 | -78.571% |
| 2025-12-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 1 | 44 | -81.818% |
| 2025-12-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 43 | -82.857% |
| 2025-12-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 1 | 42 | -83.333% |
| 2025-12-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 1 | 41 | -81.818% |
| 2025-12-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -24.444% | 1 | 40 | -82.353% |
| 2025-11-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 2 | 39 | -86.667% |
| 2025-11-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +19.512% | 10 | 37 | -87.755% |
| 2025-11-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +7.895% | 20 | 27 | -85.366% |
| 2025-10-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.524% | 3 | 7 | -84.211% |
| 2025-09-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 1 | 6 | -85.714% |
| 2025-09-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 1 | 5 | -85.366% |
| 2025-09-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 1 | 5 | -85.366% |
| 2025-09-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.274% | 1 | 5 | -86.667% |
| 2025-08-01 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +12.472% | 4 | 4 | -87.903% |
| 2025-07-30 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +5.755% | 1 | 4 | -86.395% |
| 2025-07-29 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -3.023% | 1 | 3 | -85.612% |
| 2025-07-25 | 4.0600 | 4.3000 | 4.0600 | 4.3000 | -1.826% | 2 | 3 | -86.047% |
| 2025-07-24 | 4.2100 | 4.3800 | 4.2100 | 4.3800 | 0.000% | 2 | 2 | -86.301% |