SPX270617P02200000
SPX Jun 17 2027 2200.00 Put
optionOPRA
EODOct 28, 2026
3.06USD-10.000%(-0.34)4Vol1,798OI
SPX270617P02200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.0900 | 3.0900 | 3.0600 | 3.0600 | -10.000% | 4 | 1,798 | 0.000% |
| 2026-10-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.256% | 3 | 1,795 | -10.000% |
| 2026-10-16 | 3.1900 | 3.2000 | 3.1500 | 3.1700 | +3.257% | 24 | 1,795 | -3.470% |
| 2026-10-15 | 3.2000 | 3.2000 | 3.0700 | 3.0700 | +5.137% | 6 | 1,792 | -0.326% |
| 2026-10-12 | 2.8800 | 2.9500 | 2.8800 | 2.9200 | +0.690% | 41 | 1,790 | +4.795% |
| 2026-10-09 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -3.333% | 16 | 1,790 | +5.517% |
| 2026-10-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.910% | 1 | 1,789 | +2.000% |
| 2026-09-29 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -1.187% | 4 | 865 | -8.108% |
| 2026-09-22 | 3.4800 | 3.4800 | 3.3700 | 3.3700 | -14.249% | 504 | 562 | -9.199% |
| 2026-09-14 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -4.146% | 6 | 562 | -22.137% |
| 2026-09-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +4.592% | 2 | 562 | -25.366% |
| 2026-09-03 | 4.0000 | 4.0000 | 3.8800 | 3.9200 | -14.783% | 7 | 560 | -21.939% |
| 2026-08-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.184% | 103 | 460 | -33.478% |
| 2026-08-11 | 5.0200 | 5.0200 | 5.0100 | 5.0100 | 0.000% | 4 | 458 | -38.922% |
| 2026-08-06 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -8.909% | 8 | 466 | -38.922% |
| 2026-08-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.844% | 103 | 374 | -44.364% |
| 2026-08-03 | 5.7800 | 5.7800 | 5.7700 | 5.7800 | -17.429% | 10 | 374 | -47.059% |
| 2026-07-29 | 6.8300 | 7.0000 | 6.8300 | 7.0000 | +4.634% | 10 | 368 | -56.286% |
| 2026-07-24 | 6.7400 | 6.8300 | 6.6900 | 6.6900 | -7.083% | 8 | 366 | -54.260% |
| 2026-07-23 | 6.9700 | 7.2000 | 6.9600 | 7.2000 | +11.801% | 16 | 360 | -57.500% |
| 2026-07-21 | 6.4600 | 6.4600 | 6.3900 | 6.4400 | -0.155% | 4 | 358 | -52.484% |
| 2026-07-16 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.781% | 2 | 357 | -52.558% |
| 2026-07-09 | 6.4300 | 6.4300 | 6.3500 | 6.4000 | -1.991% | 4 | 355 | -52.188% |
| 2026-07-07 | 6.5000 | 6.5300 | 6.5000 | 6.5300 | +0.462% | 2 | 354 | -53.139% |
| 2026-07-06 | 6.6000 | 6.6000 | 6.4500 | 6.5000 | -7.670% | 7 | 353 | -52.923% |
| 2026-07-02 | 7.0300 | 7.0400 | 7.0300 | 7.0400 | +5.389% | 4 | 351 | -56.534% |
| 2026-06-30 | 6.5900 | 6.6800 | 6.5700 | 6.6800 | -5.114% | 196 | 255 | -54.192% |
| 2026-06-29 | 7.0600 | 7.0600 | 7.0400 | 7.0400 | -4.218% | 2 | 254 | -56.534% |
| 2026-06-25 | 7.4200 | 7.4200 | 7.3300 | 7.3500 | -11.125% | 8 | 250 | -58.367% |
| 2026-06-23 | 8.3100 | 8.3100 | 8.2700 | 8.2700 | +9.536% | 4 | 248 | -62.999% |
| 2026-06-22 | 7.6300 | 7.6300 | 7.5500 | 7.5500 | +1.342% | 2 | 248 | -59.470% |
| 2026-06-17 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | +3.472% | 9 | 244 | -58.926% |
| 2026-06-16 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | 0.000% | 2 | 243 | -57.500% |
| 2026-06-15 | 7.3300 | 7.3400 | 7.2000 | 7.2000 | -18.182% | 120 | 183 | -57.500% |
| 2026-06-11 | 8.6700 | 8.8000 | 8.6700 | 8.8000 | -0.227% | 2 | 183 | -65.227% |
| 2026-06-10 | 8.5300 | 8.8200 | 8.5300 | 8.8200 | +14.545% | 164 | 265 | -65.306% |
| 2026-06-09 | 7.7800 | 7.7800 | 7.7000 | 7.7000 | +0.391% | 2 | 266 | -60.260% |
| 2026-05-28 | 8.0300 | 8.0300 | 7.6500 | 7.6700 | -4.364% | 52 | 264 | -60.104% |
| 2026-05-27 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -0.988% | 4 | 262 | -61.845% |
| 2026-05-22 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -4.706% | 30 | 232 | -62.222% |
| 2026-05-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.593% | 15 | 217 | -64.000% |
| 2026-05-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.151% | 15 | 217 | -66.374% |
| 2026-05-12 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | +1.862% | 30 | 217 | -67.097% |
| 2026-05-11 | 9.0000 | 9.1600 | 9.0000 | 9.1300 | +0.330% | 173 | 294 | -66.484% |
| 2026-05-08 | 9.2000 | 9.2000 | 9.0000 | 9.1000 | -11.565% | 118 | 330 | -66.374% |
| 2026-04-30 | 10.2600 | 10.2900 | 10.2600 | 10.2900 | -8.207% | 2 | 330 | -70.262% |
| 2026-04-14 | 11.1000 | 11.2100 | 11.1000 | 11.2100 | -3.694% | 2 | 329 | -72.703% |
| 2026-04-13 | 12.1400 | 12.1700 | 11.6400 | 11.6400 | -3.483% | 22 | 329 | -73.711% |
| 2026-04-10 | 11.6000 | 12.0600 | 11.4300 | 12.0600 | +0.836% | 71 | 327 | -74.627% |
| 2026-04-09 | 12.1700 | 12.1700 | 11.7100 | 11.9600 | -2.843% | 194 | 297 | -74.415% |
| 2026-04-08 | 12.2700 | 12.3100 | 12.2700 | 12.3100 | -16.259% | 2 | 215 | -75.142% |
| 2026-04-07 | 14.4300 | 14.7000 | 14.0700 | 14.7000 | +8.327% | 10 | 215 | -79.184% |
| 2026-04-06 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -6.991% | 2 | 213 | -77.450% |
| 2026-04-01 | 14.3400 | 14.5900 | 14.3400 | 14.5900 | -5.871% | 2 | 212 | -79.027% |
| 2026-03-31 | 15.2000 | 15.5000 | 15.2000 | 15.5000 | -3.846% | 6 | 212 | -80.258% |
| 2026-03-26 | 15.9300 | 16.1800 | 15.8700 | 16.1200 | +4.948% | 4 | 212 | -81.017% |
| 2026-03-19 | 15.3500 | 15.3600 | 15.3200 | 15.3600 | +10.743% | 8 | 210 | -80.078% |
| 2026-03-17 | 13.9200 | 13.9200 | 13.8700 | 13.8700 | -10.689% | 2 | 212 | -77.938% |
| 2026-03-13 | 15.3000 | 15.5300 | 15.3000 | 15.5300 | +10.377% | 2 | 212 | -80.296% |
| 2026-03-05 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +10.787% | 2 | 212 | -78.252% |
| 2026-02-26 | 12.8000 | 12.8000 | 12.6800 | 12.7000 | -0.392% | 74 | 210 | -75.906% |
| 2026-02-23 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -0.391% | 6 | 174 | -76.000% |
| 2026-02-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +6.224% | 1 | 174 | -76.094% |
| 2026-02-10 | 12.0000 | 12.1200 | 12.0000 | 12.0500 | +3.879% | 206 | 174 | -74.606% |
| 2026-02-09 | 11.5000 | 11.8500 | 11.5000 | 11.6000 | -4.132% | 148 | 72 | -73.621% |
| 2025-12-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.412% | 1 | 20 | -74.711% |
| 2025-12-24 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -16.265% | 10 | 19 | -74.815% |
| 2025-12-04 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -3.267% | 10 | 19 | -78.911% |
| 2025-12-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.704% | 3 | 9 | -79.600% |
| 2025-10-15 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | 0.000% | 3 | 9 | -81.376% |
| 2025-10-13 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +5.321% | 5 | 6 | -81.376% |
| 2025-10-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 0.000% | 1 | 1 | -80.385% |