SPX270617P01800000
SPX Jun 17 2027 1800.00 Put
optionOPRA
EODOct 26, 2026
1.89USD-5.970%(-0.12)8Vol3,979OI
SPX270617P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -5.970% | 8 | 3,983 | 0.000% |
| 2026-10-22 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | +10.440% | 4 | 3,985 | -5.970% |
| 2026-10-15 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +8.982% | 4 | 3,881 | +3.846% |
| 2026-10-12 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -1.183% | 3 | 3,878 | +13.174% |
| 2026-10-09 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -4.520% | 6 | 3,878 | +11.834% |
| 2026-10-08 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +0.568% | 1 | 3,878 | +6.780% |
| 2026-10-05 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -6.878% | 3 | 3,878 | +7.386% |
| 2026-10-02 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -1.047% | 6 | 3,872 | 0.000% |
| 2026-09-30 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -1.546% | 4 | 3,870 | -1.047% |
| 2026-09-29 | 1.8700 | 1.9500 | 1.8700 | 1.9400 | -4.433% | 7 | 3,872 | -2.577% |
| 2026-09-24 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +3.571% | 6 | 3,872 | -6.897% |
| 2026-09-23 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.970% | 3 | 3,872 | -3.571% |
| 2026-09-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -6.047% | 100 | 3,972 | -6.436% |
| 2026-09-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -0.922% | 400 | 3,972 | -12.093% |
| 2026-09-17 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | -5.652% | 6 | 3,972 | -12.903% |
| 2026-09-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -12.879% | 3 | 3,969 | -17.826% |
| 2026-09-10 | 2.6700 | 2.6800 | 2.6400 | 2.6400 | +7.317% | 108 | 2,552 | -28.409% |
| 2026-09-09 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +9.821% | 3 | 2,549 | -23.171% |
| 2026-09-04 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | -11.111% | 6 | 2,543 | -15.625% |
| 2026-08-31 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +1.205% | 3 | 2,540 | -25.000% |
| 2026-08-28 | 2.6000 | 2.6000 | 2.4900 | 2.4900 | -17.550% | 1,453 | 1,094 | -24.096% |
| 2026-08-20 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 0.000% | 3 | 1,091 | -37.417% |
| 2026-08-19 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +4.138% | 200 | 891 | -37.417% |
| 2026-08-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.051% | 3 | 888 | -34.828% |
| 2026-08-10 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -0.952% | 50 | 888 | -39.423% |
| 2026-08-07 | 3.1200 | 3.1500 | 3.0700 | 3.1500 | -18.814% | 11 | 885 | -40.000% |
| 2026-07-28 | 4.2000 | 4.2000 | 3.8800 | 3.8800 | -12.217% | 254 | 635 | -51.289% |
| 2026-07-23 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +15.104% | 2 | 633 | -57.240% |
| 2026-07-22 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -8.571% | 4 | 635 | -50.781% |
| 2026-07-17 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | +12.299% | 3 | 633 | -55.000% |
| 2026-07-16 | 3.7300 | 3.7400 | 3.7300 | 3.7400 | +1.081% | 4 | 635 | -49.465% |
| 2026-07-10 | 3.9600 | 3.9600 | 3.6900 | 3.7000 | -2.632% | 246 | 703 | -48.919% |
| 2026-07-09 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | -8.434% | 6 | 706 | -50.263% |
| 2026-07-08 | 4.0600 | 4.1500 | 4.0600 | 4.1500 | +4.798% | 8 | 710 | -54.458% |
| 2026-07-06 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -5.714% | 24 | 722 | -52.273% |
| 2026-07-02 | 4.1900 | 4.2000 | 4.1900 | 4.2000 | +10.526% | 32 | 738 | -55.000% |
| 2026-07-01 | 3.8900 | 3.8900 | 3.8000 | 3.8000 | -17.031% | 2 | 738 | -50.263% |
| 2026-06-25 | 4.5700 | 4.5800 | 4.5700 | 4.5800 | -10.196% | 4 | 740 | -58.734% |
| 2026-06-23 | 4.8700 | 5.1000 | 4.8700 | 5.1000 | +12.088% | 69 | 759 | -62.941% |
| 2026-06-18 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | -1.515% | 68 | 793 | -58.462% |
| 2026-06-03 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +0.435% | 1 | 793 | -59.091% |
| 2026-06-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 5 | 793 | -58.913% |
| 2026-05-27 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | +4.255% | 4 | 795 | -61.429% |
| 2026-05-26 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -13.919% | 94 | 692 | -59.787% |
| 2026-05-11 | 5.4900 | 5.4900 | 5.4600 | 5.4600 | -1.622% | 18 | 704 | -65.385% |
| 2026-05-08 | 5.6200 | 5.6500 | 5.5300 | 5.5500 | -0.893% | 280 | 568 | -65.946% |
| 2026-05-07 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -12.637% | 99 | 472 | -66.250% |
| 2026-05-04 | 6.4300 | 6.4300 | 6.4100 | 6.4100 | -2.137% | 8 | 476 | -70.515% |
| 2026-04-22 | 6.5800 | 6.5800 | 6.5500 | 6.5500 | -2.093% | 4 | 476 | -71.145% |
| 2026-04-17 | 6.6400 | 6.6900 | 6.6400 | 6.6900 | -4.017% | 2 | 476 | -71.749% |
| 2026-04-16 | 6.9900 | 6.9900 | 6.9700 | 6.9700 | +0.288% | 4 | 476 | -72.884% |
| 2026-04-15 | 7.0100 | 7.0100 | 6.9500 | 6.9500 | -6.081% | 4 | 476 | -72.806% |
| 2026-04-13 | 7.6200 | 7.7500 | 7.3600 | 7.4000 | -4.269% | 192 | 474 | -74.459% |
| 2026-04-10 | 7.3200 | 7.7300 | 7.3200 | 7.7300 | +1.845% | 222 | 379 | -75.550% |
| 2026-04-09 | 7.5500 | 7.6000 | 7.3400 | 7.5900 | -4.046% | 216 | 268 | -75.099% |
| 2026-04-08 | 7.7000 | 7.9100 | 7.7000 | 7.9100 | -15.851% | 8 | 162 | -76.106% |
| 2026-04-07 | 9.3300 | 9.7000 | 8.9000 | 9.4000 | +4.561% | 84 | 155 | -79.894% |
| 2026-04-01 | 8.8100 | 8.9900 | 8.8100 | 8.9900 | -12.718% | 2 | 114 | -78.977% |
| 2026-03-30 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +5.102% | 2 | 114 | -81.650% |
| 2026-03-26 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -5.588% | 2 | 114 | -80.714% |
| 2026-03-19 | 10.0000 | 10.3800 | 10.0000 | 10.3800 | +10.426% | 2 | 114 | -81.792% |
| 2026-03-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.070% | 1 | 114 | -79.894% |
| 2026-03-13 | 9.1400 | 9.1400 | 9.1200 | 9.1200 | -2.979% | 4 | 113 | -79.276% |
| 2026-03-10 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.571% | 100 | 111 | -79.894% |
| 2026-03-06 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +8.523% | 1 | 111 | -80.209% |
| 2026-03-05 | 8.4000 | 8.8000 | 8.4000 | 8.8000 | -0.677% | 2 | 110 | -78.523% |
| 2026-03-03 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +12.437% | 2 | 108 | -78.668% |
| 2026-02-26 | 7.8800 | 7.9100 | 7.8800 | 7.8800 | +2.338% | 6 | 107 | -76.015% |
| 2026-02-25 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 1 | 105 | -75.455% |
| 2026-02-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.054% | 1 | 105 | -75.455% |
| 2026-02-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.884% | 100 | 105 | -74.459% |
| 2025-12-31 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +2.368% | 1 | 4 | -75.707% |
| 2025-12-30 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | -1.427% | 2 | 4 | -75.132% |
| 2025-12-26 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -0.516% | 1 | 5 | -75.486% |
| 2025-12-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -11.932% | 1 | 5 | -75.613% |
| 2025-12-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.278% | 1 | 4 | -78.523% |
| 2025-11-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.020% | 1 | 4 | -80.515% |
| 2025-11-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.955% | 1 | 4 | -80.909% |
| 2025-10-15 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +1.333% | 3 | 4 | -82.237% |
| 2025-08-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 1 | 1 | -82.000% |