SPX270617P01600000
SPX Jun 17 2027 1600.00 Put
optionOPRA
InactiveOct 8, 2026
1.23USD-8.209%(-0.11)6Vol6,624OI
SPX270617P01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | -8.209% | 6 | 6,646 | 0.000% |
| 2026-10-02 | 1.4500 | 1.4500 | 1.3400 | 1.3400 | -13.548% | 12 | 6,634 | -8.209% |
| 2026-10-01 | 1.4500 | 1.5500 | 1.4000 | 1.5500 | +7.639% | 804 | 5,830 | -20.645% |
| 2026-09-29 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | +3.597% | 4 | 5,830 | -14.583% |
| 2026-09-25 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | -13.125% | 6 | 5,830 | -11.511% |
| 2026-09-18 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -10.112% | 6 | 5,824 | -23.125% |
| 2026-09-15 | 1.8000 | 1.8300 | 1.7800 | 1.7800 | +1.714% | 185 | 5,962 | -30.899% |
| 2026-09-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +5.422% | 2,300 | 3,892 | -29.714% |
| 2026-09-11 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -6.742% | 6 | 3,886 | -25.904% |
| 2026-09-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +8.537% | 4 | 3,886 | -30.899% |
| 2026-09-04 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | -8.889% | 12 | 3,877 | -25.000% |
| 2026-09-01 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -23.729% | 1,952 | 1,925 | -31.667% |
| 2026-08-07 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | -2.479% | 4 | 1,925 | -47.881% |
| 2026-08-06 | 2.3700 | 2.4200 | 2.3500 | 2.4200 | -1.626% | 23 | 1,925 | -49.174% |
| 2026-08-05 | 2.4100 | 2.4600 | 2.4100 | 2.4600 | -1.600% | 8 | 1,925 | -50.000% |
| 2026-08-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -21.136% | 1 | 1,924 | -50.800% |
| 2026-07-27 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | -5.090% | 15 | 1,916 | -61.199% |
| 2026-07-23 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | +16.783% | 19 | 1,905 | -63.174% |
| 2026-07-22 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | -2.721% | 4 | 1,905 | -56.993% |
| 2026-07-21 | 2.9300 | 2.9400 | 2.7900 | 2.9400 | -10.092% | 10 | 1,905 | -58.163% |
| 2026-07-17 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +10.847% | 2 | 1,905 | -62.385% |
| 2026-07-16 | 2.7800 | 2.9500 | 2.7700 | 2.9500 | +8.456% | 8 | 1,905 | -58.305% |
| 2026-07-10 | 2.6600 | 3.0100 | 2.6600 | 2.7200 | -2.857% | 7 | 1,905 | -54.779% |
| 2026-07-09 | 2.7800 | 2.8100 | 2.7800 | 2.8000 | -6.667% | 68 | 1,905 | -56.071% |
| 2026-07-08 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | +0.671% | 35 | 1,873 | -59.000% |
| 2026-07-07 | 2.9000 | 2.9900 | 2.8600 | 2.9800 | +1.706% | 51 | 1,885 | -58.725% |
| 2026-07-06 | 2.9000 | 2.9400 | 2.9000 | 2.9300 | -6.390% | 36 | 1,893 | -58.020% |
| 2026-07-02 | 3.1800 | 3.1800 | 3.0100 | 3.1300 | +4.333% | 83 | 1,901 | -60.703% |
| 2026-06-29 | 3.1800 | 3.1800 | 3.0000 | 3.0000 | -18.919% | 10 | 1,903 | -59.000% |
| 2026-06-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +11.782% | 4 | 1,893 | -66.757% |
| 2026-06-18 | 3.3600 | 3.3600 | 3.3100 | 3.3100 | +4.088% | 12 | 1,899 | -62.840% |
| 2026-06-16 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -2.154% | 18 | 1,900 | -61.321% |
| 2026-06-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.136% | 12 | 1,888 | -62.154% |
| 2026-06-10 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +1.795% | 10 | 1,878 | -69.018% |
| 2026-06-05 | 3.3000 | 3.9000 | 3.3000 | 3.9000 | +15.385% | 81 | 1,862 | -68.462% |
| 2026-06-03 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -0.588% | 4 | 1,858 | -63.609% |
| 2026-06-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.976% | 55 | 1,858 | -63.824% |
| 2026-06-01 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -11.622% | 20 | 1,838 | -62.385% |
| 2026-05-27 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 1,838 | -66.757% |
| 2026-05-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.863% | 50 | 1,859 | -67.632% |
| 2026-05-11 | 4.1200 | 4.1200 | 4.0700 | 4.0800 | +2.000% | 10 | 2,016 | -69.853% |
| 2026-05-08 | 4.1800 | 4.2000 | 3.9000 | 4.0000 | -4.535% | 749 | 1,326 | -69.250% |
| 2026-05-07 | 4.1800 | 4.2000 | 4.1800 | 4.1900 | -9.892% | 12 | 1,320 | -70.644% |
| 2026-04-30 | 4.7300 | 4.7800 | 4.6500 | 4.6500 | -8.284% | 8 | 1,380 | -73.548% |
| 2026-04-29 | 4.6000 | 5.0700 | 4.6000 | 5.0700 | +5.405% | 103 | 1,382 | -75.740% |
| 2026-04-27 | 4.8200 | 4.8200 | 4.8100 | 4.8100 | -2.434% | 4 | 1,309 | -74.428% |
| 2026-04-23 | 4.9300 | 4.9400 | 4.9200 | 4.9300 | -1.793% | 8 | 1,309 | -75.051% |
| 2026-04-21 | 5.0400 | 5.0400 | 5.0200 | 5.0200 | +2.449% | 8 | 1,309 | -75.498% |
| 2026-04-20 | 4.8700 | 4.9100 | 4.8500 | 4.9000 | -3.922% | 168 | 1,309 | -74.898% |
| 2026-04-15 | 5.2300 | 5.2300 | 5.1000 | 5.1000 | -7.609% | 12 | 1,345 | -75.882% |
| 2026-04-13 | 5.5500 | 5.5500 | 5.5200 | 5.5200 | -2.301% | 8 | 1,347 | -77.717% |
| 2026-04-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 24 | 1,347 | -78.230% |
| 2026-04-08 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | -18.539% | 101 | 1,347 | -78.793% |
| 2026-04-07 | 7.1300 | 7.2800 | 6.8200 | 7.1200 | +6.269% | 1,038 | 1,289 | -82.725% |
| 2026-04-06 | 6.6800 | 6.7700 | 6.6600 | 6.7000 | -2.899% | 261 | 770 | -81.642% |
| 2026-04-02 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -20.139% | 3 | 634 | -82.174% |
| 2026-03-30 | 8.1400 | 8.6400 | 8.1400 | 8.6400 | +3.597% | 8 | 634 | -85.764% |
| 2026-03-27 | 8.2800 | 8.3400 | 8.2800 | 8.3400 | +14.718% | 4 | 631 | -85.252% |
| 2026-03-25 | 7.3500 | 7.3500 | 7.1700 | 7.2700 | -1.357% | 3 | 629 | -83.081% |
| 2026-03-24 | 7.3300 | 7.3700 | 7.3300 | 7.3700 | -1.733% | 2 | 627 | -83.311% |
| 2026-03-20 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | +1.626% | 75 | 627 | -83.600% |
| 2026-03-19 | 7.4500 | 7.5800 | 7.3800 | 7.3800 | -0.270% | 10 | 627 | -83.333% |
| 2026-03-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.375% | 25 | 627 | -83.378% |
| 2026-03-13 | 7.5600 | 7.6000 | 7.5600 | 7.5800 | +1.337% | 88 | 627 | -83.773% |
| 2026-03-12 | 7.3400 | 7.4800 | 7.3400 | 7.4800 | -6.148% | 202 | 583 | -83.556% |
| 2026-03-09 | 8.5500 | 8.5500 | 7.9700 | 7.9700 | +9.478% | 128 | 488 | -84.567% |
| 2026-03-06 | 7.2800 | 7.4200 | 7.2800 | 7.2800 | +8.657% | 145 | 424 | -83.104% |
| 2026-03-03 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +11.667% | 100 | 448 | -81.642% |
| 2026-03-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.990% | 11 | 348 | -79.500% |
| 2026-02-26 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +4.663% | 2 | 348 | -79.703% |
| 2026-02-25 | 5.8200 | 5.8200 | 5.7900 | 5.7900 | -2.525% | 2 | 347 | -78.756% |
| 2026-02-23 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +16.471% | 6 | 347 | -79.293% |
| 2026-01-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.929% | 3 | 347 | -75.882% |
| 2025-12-23 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -29.825% | 145 | 347 | -78.036% |
| 2025-11-13 | 8.0000 | 8.0200 | 7.9800 | 7.9800 | -6.118% | 200 | 202 | -84.586% |
| 2025-11-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.659% | 1 | 2 | -85.529% |
| 2025-11-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +10.811% | 1 | 2 | -85.000% |
| 2025-11-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.370% | 1 | 3 | -83.378% |
| 2025-11-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -13.405% | 1 | 3 | -83.151% |
| 2025-10-15 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +2.555% | 3 | 3 | -85.409% |
| 2025-08-27 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | 0.000% | 1 | 1 | -85.036% |