SPX270617P01400000
SPX Jun 17 2027 1400.00 Put
optionOPRA
EODOct 28, 2026
0.93USD+6.897%(+0.06)8Vol4,205OI
SPX270617P01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | +6.897% | 8 | 4,209 | 0.000% |
| 2026-10-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 150 | 3,808 | +6.897% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -5.263% | 154 | 3,958 | +3.333% |
| 2026-10-05 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 140 | 3,958 | -2.105% |
| 2026-10-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 10 | 3,958 | -11.429% |
| 2026-09-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 1 | 3,958 | -7.000% |
| 2026-09-18 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 1 | 3,958 | -19.130% |
| 2026-09-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 3,958 | -25.600% |
| 2026-09-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 185 | 4,094 | -25.600% |
| 2026-09-11 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | -9.420% | 12 | 4,094 | -25.600% |
| 2026-09-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +10.400% | 6 | 4,091 | -32.609% |
| 2026-09-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 1 | 4,091 | -25.600% |
| 2026-09-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 2,400 | 1,811 | -31.111% |
| 2026-09-01 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +0.746% | 1 | 1,811 | -31.111% |
| 2026-08-28 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -16.250% | 6 | 1,805 | -30.597% |
| 2026-08-21 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 6 | 1,802 | -41.875% |
| 2026-08-14 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | -1.235% | 306 | 1,502 | -41.875% |
| 2026-08-07 | 1.6900 | 1.7000 | 1.6200 | 1.6200 | -6.897% | 12 | 1,496 | -42.593% |
| 2026-08-05 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -13.000% | 4 | 1,494 | -46.552% |
| 2026-07-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -12.281% | 6 | 1,494 | -53.500% |
| 2026-07-30 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | -2.564% | 4 | 1,492 | -59.211% |
| 2026-07-29 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | -1.266% | 4 | 1,492 | -60.256% |
| 2026-07-27 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | +2.155% | 15 | 1,487 | -60.759% |
| 2026-07-24 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | -3.333% | 6 | 1,484 | -59.914% |
| 2026-07-23 | 2.3400 | 2.4700 | 2.3000 | 2.4000 | +17.073% | 176 | 1,374 | -61.250% |
| 2026-07-21 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 100 | 1,274 | -54.634% |
| 2026-07-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +12.245% | 100 | 1,205 | -57.727% |
| 2026-07-10 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | -2.000% | 7 | 1,200 | -52.551% |
| 2026-07-09 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | -9.091% | 8 | 1,196 | -53.500% |
| 2026-07-08 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | +1.382% | 39 | 1,161 | -57.727% |
| 2026-07-07 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +3.333% | 3 | 1,158 | -57.143% |
| 2026-07-06 | 2.0800 | 2.1000 | 2.0700 | 2.1000 | -6.250% | 44 | 1,111 | -55.714% |
| 2026-07-02 | 2.3300 | 2.3300 | 2.2300 | 2.2400 | +6.667% | 73 | 1,066 | -58.482% |
| 2026-07-01 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | -13.580% | 12 | 1,060 | -55.714% |
| 2026-06-26 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +2.101% | 4 | 1,050 | -61.728% |
| 2026-06-25 | 2.3900 | 2.3900 | 2.3800 | 2.3800 | -2.459% | 4 | 1,048 | -60.924% |
| 2026-06-22 | 2.4400 | 2.4500 | 2.4400 | 2.4400 | +1.667% | 8 | 1,044 | -61.885% |
| 2026-06-18 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | +3.004% | 4 | 1,042 | -61.250% |
| 2026-06-16 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -2.917% | 18 | 1,033 | -60.086% |
| 2026-06-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -17.808% | 12 | 1,027 | -61.250% |
| 2026-06-10 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +9.363% | 10 | 1,017 | -68.151% |
| 2026-06-05 | 2.4000 | 2.7000 | 2.4000 | 2.6700 | +9.877% | 22 | 995 | -65.169% |
| 2026-06-03 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -0.816% | 4 | 991 | -61.728% |
| 2026-06-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.000% | 50 | 941 | -62.041% |
| 2026-06-01 | 2.3700 | 2.5000 | 2.3700 | 2.5000 | -16.667% | 24 | 917 | -62.800% |
| 2026-05-15 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | +2.389% | 4 | 911 | -69.000% |
| 2026-05-11 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | -14.327% | 2 | 910 | -68.259% |
| 2026-04-29 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.116% | 4 | 910 | -72.807% |
| 2026-04-20 | 3.4800 | 3.5500 | 3.4800 | 3.5300 | -4.076% | 20 | 908 | -73.654% |
| 2026-04-15 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +0.272% | 4 | 916 | -74.728% |
| 2026-04-14 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | -5.897% | 10 | 914 | -74.659% |
| 2026-04-13 | 4.1100 | 4.1100 | 3.8800 | 3.9000 | -6.024% | 392 | 909 | -76.154% |
| 2026-04-10 | 3.8100 | 4.1500 | 3.8100 | 4.1500 | +3.750% | 88 | 715 | -77.590% |
| 2026-04-09 | 4.2300 | 4.2400 | 3.9600 | 4.0000 | -4.988% | 394 | 671 | -76.750% |
| 2026-04-08 | 4.1100 | 4.2300 | 4.1000 | 4.2100 | -19.038% | 302 | 478 | -77.910% |
| 2026-04-07 | 4.9000 | 5.2300 | 4.8500 | 5.2000 | -13.478% | 22 | 331 | -82.115% |
| 2026-03-30 | 5.8200 | 6.0100 | 5.8200 | 6.0100 | -6.094% | 2 | 322 | -84.526% |
| 2026-03-27 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | +14.082% | 4 | 322 | -85.469% |
| 2026-03-19 | 5.4200 | 5.6100 | 5.4200 | 5.6100 | +21.957% | 4 | 326 | -83.422% |
| 2026-03-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -9.804% | 53 | 325 | -79.783% |
| 2026-03-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 100 | 272 | -81.765% |
| 2026-03-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +25.301% | 2 | 272 | -82.115% |
| 2026-03-04 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 2 | 272 | -77.590% |
| 2026-02-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.943% | 1 | 272 | -77.857% |
| 2026-02-25 | 4.2400 | 4.2400 | 4.2000 | 4.2400 | +0.952% | 6 | 269 | -78.066% |
| 2026-02-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.869% | 1 | 269 | -77.857% |
| 2026-02-23 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +15.676% | 6 | 268 | -78.271% |
| 2026-01-27 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 3 | 262 | -74.865% |
| 2026-01-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 1 | 262 | -75.526% |
| 2026-01-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +10.811% | 3 | 261 | -77.317% |
| 2026-01-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -10.412% | 100 | 258 | -74.865% |
| 2025-12-23 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | -12.128% | 12 | 158 | -77.482% |
| 2025-12-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -25.397% | 145 | 148 | -80.213% |
| 2025-11-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.489% | 1 | 3 | -85.238% |
| 2025-08-01 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +12.191% | 4 | 3 | -86.344% |
| 2025-07-30 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -9.403% | 1 | 5 | -84.679% |
| 2025-07-29 | 6.0100 | 6.7000 | 6.0100 | 6.7000 | +7.372% | 2 | 4 | -86.119% |
| 2025-07-24 | 6.1100 | 6.2400 | 6.1100 | 6.2400 | 0.000% | 2 | 2 | -85.096% |