SPX270617P02000000
SPX Jun 17 2027 2000.00 Put
optionOPRA
EODOct 28, 2026
2.35USD-6.000%(-0.15)2Vol3,232OI
SPX270617P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.2900 | 2.3500 | 2.2900 | 2.3500 | -6.000% | 2 | 3,231 | 0.000% |
| 2026-10-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -12.281% | 200 | 3,031 | -6.000% |
| 2026-10-23 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +22.845% | 202 | 2,829 | -17.544% |
| 2026-10-12 | 2.2600 | 2.3200 | 2.2500 | 2.3200 | +2.203% | 33 | 2,828 | +1.293% |
| 2026-10-08 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +0.889% | 1 | 2,828 | +3.524% |
| 2026-10-07 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -9.639% | 10 | 2,838 | +4.444% |
| 2026-10-05 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -7.778% | 1 | 2,839 | -5.622% |
| 2026-10-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +7.143% | 1,250 | 1,589 | -12.963% |
| 2026-09-30 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -2.326% | 4 | 1,587 | -6.746% |
| 2026-09-29 | 2.6100 | 2.6200 | 2.5800 | 2.5800 | +1.176% | 5 | 1,584 | -8.915% |
| 2026-09-28 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.923% | 2 | 1,584 | -7.843% |
| 2026-09-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.887% | 4 | 1,630 | -9.615% |
| 2026-09-23 | 2.6800 | 2.6800 | 2.6000 | 2.6500 | 0.000% | 4 | 1,630 | -11.321% |
| 2026-09-22 | 2.6400 | 2.7000 | 2.6400 | 2.6500 | -3.636% | 10 | 1,630 | -11.321% |
| 2026-09-21 | 2.8500 | 2.8500 | 2.7000 | 2.7500 | -5.498% | 204 | 1,830 | -14.545% |
| 2026-09-17 | 2.9000 | 2.9200 | 2.9000 | 2.9100 | -6.129% | 11 | 1,830 | -19.244% |
| 2026-09-16 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 0.000% | 3 | 1,830 | -24.194% |
| 2026-09-15 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -0.322% | 53 | 1,780 | -24.194% |
| 2026-09-14 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -9.064% | 1 | 1,779 | -24.437% |
| 2026-09-10 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +2.090% | 2 | 1,779 | -31.287% |
| 2026-09-09 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +13.946% | 3 | 1,790 | -29.851% |
| 2026-09-04 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -6.962% | 2 | 1,791 | -20.068% |
| 2026-09-03 | 3.1300 | 3.1600 | 3.1200 | 3.1600 | -7.872% | 1,204 | 714 | -25.633% |
| 2026-08-31 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +1.479% | 1 | 714 | -31.487% |
| 2026-08-28 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -18.357% | 1 | 714 | -30.473% |
| 2026-08-20 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +4.545% | 1 | 714 | -43.237% |
| 2026-08-14 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +0.763% | 1 | 714 | -40.657% |
| 2026-08-10 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -3.676% | 50 | 714 | -40.204% |
| 2026-08-07 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +1.241% | 1 | 714 | -42.402% |
| 2026-08-06 | 4.1000 | 4.1000 | 4.0200 | 4.0300 | -10.444% | 33 | 745 | -41.687% |
| 2026-08-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.182% | 103 | 649 | -47.778% |
| 2026-07-29 | 5.1200 | 5.5000 | 5.1200 | 5.5000 | +6.383% | 5 | 650 | -57.273% |
| 2026-07-27 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -2.637% | 2 | 650 | -54.545% |
| 2026-07-24 | 5.4800 | 5.4800 | 5.3000 | 5.3100 | -5.516% | 4 | 649 | -55.744% |
| 2026-07-23 | 5.6700 | 5.8000 | 5.6000 | 5.6200 | +1.444% | 37 | 620 | -58.185% |
| 2026-07-08 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +5.524% | 2 | 620 | -57.581% |
| 2026-06-30 | 5.2000 | 5.3500 | 5.2000 | 5.2500 | -11.765% | 10 | 619 | -55.238% |
| 2026-06-26 | 6.2100 | 6.2200 | 5.9200 | 5.9500 | +0.847% | 10 | 616 | -60.504% |
| 2026-06-25 | 5.8600 | 5.9000 | 5.8600 | 5.9000 | -6.349% | 2 | 616 | -60.169% |
| 2026-06-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 1 | 615 | -62.698% |
| 2026-06-23 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +10.922% | 23 | 619 | -63.846% |
| 2026-06-18 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -0.678% | 4 | 621 | -59.898% |
| 2026-06-17 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | +3.509% | 8 | 613 | -60.169% |
| 2026-06-15 | 5.6700 | 5.7100 | 5.6500 | 5.7000 | -1.724% | 24 | 601 | -58.772% |
| 2026-06-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 1 | 601 | -59.483% |
| 2026-06-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 1 | 600 | -58.772% |
| 2026-06-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 55 | 600 | -60.833% |
| 2026-05-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -11.491% | 103 | 500 | -58.772% |
| 2026-05-27 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +0.468% | 10 | 500 | -63.509% |
| 2026-05-22 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -8.429% | 150 | 429 | -63.339% |
| 2026-05-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 2 | 430 | -66.429% |
| 2026-05-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.976% | 1 | 429 | -66.901% |
| 2026-05-11 | 7.1700 | 7.1900 | 7.1500 | 7.1700 | -0.278% | 6 | 428 | -67.225% |
| 2026-05-08 | 7.2600 | 7.2900 | 7.1800 | 7.1900 | -8.987% | 8 | 426 | -67.316% |
| 2026-05-05 | 8.2000 | 8.2000 | 7.9000 | 7.9000 | -3.659% | 40 | 425 | -70.253% |
| 2026-05-04 | 7.9700 | 8.3000 | 7.8200 | 8.2000 | +2.500% | 12 | 425 | -71.341% |
| 2026-05-01 | 7.9200 | 8.0000 | 7.8700 | 8.0000 | -2.320% | 23 | 429 | -70.625% |
| 2026-04-29 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -4.211% | 2 | 429 | -71.306% |
| 2026-04-20 | 8.4600 | 8.5900 | 8.4300 | 8.5500 | -3.933% | 14 | 429 | -72.515% |
| 2026-04-15 | 8.8800 | 8.9000 | 8.8800 | 8.9000 | -8.905% | 4 | 427 | -73.596% |
| 2026-04-13 | 9.6800 | 9.7700 | 9.6800 | 9.7700 | +1.034% | 4 | 429 | -75.947% |
| 2026-04-10 | 9.3800 | 9.7400 | 9.3100 | 9.6700 | +1.576% | 126 | 427 | -75.698% |
| 2026-04-09 | 9.3700 | 9.6300 | 9.3700 | 9.5200 | -6.667% | 10 | 427 | -75.315% |
| 2026-04-08 | 10.0300 | 10.2000 | 10.0300 | 10.2000 | -15.000% | 2 | 427 | -76.961% |
| 2026-04-07 | 11.7800 | 12.0000 | 11.4900 | 12.0000 | +10.092% | 208 | 430 | -80.417% |
| 2026-04-06 | 10.9500 | 11.0000 | 10.9000 | 10.9000 | -3.197% | 9 | 430 | -78.440% |
| 2026-04-02 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -15.655% | 1 | 426 | -79.130% |
| 2026-03-30 | 13.3900 | 13.3900 | 13.3500 | 13.3500 | -1.330% | 4 | 426 | -82.397% |
| 2026-03-27 | 13.3200 | 13.5600 | 13.1000 | 13.5300 | +6.703% | 4 | 426 | -82.631% |
| 2026-03-19 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +16.437% | 2 | 427 | -81.467% |
| 2026-03-17 | 10.9200 | 10.9200 | 10.8900 | 10.8900 | -4.557% | 2 | 427 | -78.421% |
| 2026-03-16 | 11.3800 | 11.4100 | 11.3800 | 11.4100 | -4.917% | 2 | 427 | -79.404% |
| 2026-03-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.007% | 100 | 427 | -80.417% |
| 2026-03-05 | 10.8500 | 11.3300 | 10.7000 | 11.3200 | +11.637% | 6 | 459 | -79.240% |
| 2026-02-26 | 10.2400 | 10.2700 | 10.1100 | 10.1400 | +0.496% | 46 | 457 | -76.824% |
| 2026-02-23 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -0.099% | 1 | 435 | -76.710% |
| 2026-02-05 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.590% | 2 | 434 | -76.733% |
| 2025-12-24 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -15.948% | 10 | 432 | -75.897% |
| 2025-12-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +1.754% | 100 | 432 | -79.741% |
| 2025-12-15 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.870% | 1 | 433 | -79.386% |
| 2025-12-11 | 11.5000 | 11.8000 | 11.5000 | 11.5000 | 0.000% | 25 | 434 | -79.565% |
| 2025-12-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.442% | 2 | 423 | -79.565% |
| 2025-12-04 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -6.661% | 10 | 423 | -80.269% |
| 2025-11-13 | 12.7500 | 12.7600 | 12.7400 | 12.7600 | +11.930% | 400 | 413 | -81.583% |
| 2025-10-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -20.280% | 1 | 13 | -79.386% |
| 2025-10-14 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +7.036% | 2 | 13 | -83.566% |
| 2025-10-13 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -0.299% | 5 | 13 | -82.410% |
| 2025-10-10 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +7.200% | 1 | 13 | -82.463% |
| 2025-10-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -2.344% | 1 | 13 | -81.200% |
| 2025-09-25 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +0.787% | 1 | 13 | -81.641% |
| 2025-09-11 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -7.971% | 1 | 6 | -81.496% |
| 2025-09-03 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +4.545% | 1 | 5 | -82.971% |
| 2025-08-28 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +2.326% | 2 | 5 | -82.197% |
| 2025-08-25 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -5.147% | 1 | 5 | -81.783% |
| 2025-08-15 | 13.7000 | 13.7000 | 13.5000 | 13.6000 | 0.000% | 5 | 5 | -82.721% |