SPX270617P02400000
SPX Jun 17 2027 2400.00 Put
optionOPRA
EODOct 28, 2026
4.04USD+4.393%(+0.17)4Vol2,482OI
SPX270617P02400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.0300 | 4.0400 | 4.0300 | 4.0400 | +4.393% | 4 | 2,484 | 0.000% |
| 2026-10-14 | 3.7000 | 3.8700 | 3.7000 | 3.8700 | +1.842% | 400 | 2,141 | +4.393% |
| 2026-10-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 150 | 2,141 | +6.316% |
| 2026-10-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -3.659% | 100 | 2,141 | +2.278% |
| 2026-10-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.490% | 1 | 2,140 | -1.463% |
| 2026-09-30 | 4.1000 | 4.1000 | 4.0600 | 4.0800 | 0.000% | 5 | 2,137 | -0.980% |
| 2026-09-29 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | -3.546% | 2 | 2,137 | -0.980% |
| 2026-09-25 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -3.204% | 4 | 2,137 | -4.492% |
| 2026-09-24 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | +3.310% | 4 | 2,139 | -7.551% |
| 2026-09-22 | 4.2200 | 4.2300 | 4.2200 | 4.2300 | -10.191% | 6 | 2,139 | -4.492% |
| 2026-09-17 | 4.6800 | 4.7100 | 4.6600 | 4.7100 | -4.073% | 8 | 2,141 | -14.225% |
| 2026-09-11 | 4.8700 | 5.0200 | 4.8500 | 4.9100 | +0.615% | 14 | 2,142 | -17.719% |
| 2026-09-08 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | +3.830% | 202 | 2,142 | -17.213% |
| 2026-09-03 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -6.375% | 103 | 2,115 | -14.043% |
| 2026-09-02 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -10.357% | 925 | 1,375 | -19.522% |
| 2026-08-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.040% | 103 | 1,280 | -27.857% |
| 2026-08-17 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -4.640% | 150 | 1,205 | -32.215% |
| 2026-08-07 | 6.2700 | 6.2700 | 6.2500 | 6.2500 | -0.636% | 2 | 1,204 | -35.360% |
| 2026-08-06 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -1.101% | 2 | 1,203 | -35.771% |
| 2026-08-05 | 6.3700 | 6.3700 | 6.3600 | 6.3600 | -10.296% | 2 | 1,203 | -36.478% |
| 2026-08-03 | 7.0800 | 7.0900 | 7.0800 | 7.0900 | -13.219% | 4 | 1,203 | -43.018% |
| 2026-07-30 | 8.3800 | 8.4100 | 8.1700 | 8.1700 | -6.629% | 6 | 1,202 | -50.551% |
| 2026-07-23 | 8.8700 | 8.9000 | 8.7100 | 8.7500 | +11.893% | 40 | 1,182 | -53.829% |
| 2026-07-22 | 7.8000 | 7.8300 | 7.8000 | 7.8200 | -1.013% | 231 | 953 | -48.338% |
| 2026-07-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.048% | 15 | 938 | -48.861% |
| 2026-07-20 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +8.333% | 4 | 936 | -51.442% |
| 2026-07-16 | 7.6600 | 7.7100 | 7.6400 | 7.6800 | -0.130% | 4 | 935 | -47.396% |
| 2026-07-10 | 7.8000 | 7.8000 | 7.6800 | 7.6900 | -2.658% | 6 | 935 | -47.464% |
| 2026-07-09 | 7.9600 | 7.9600 | 7.8700 | 7.9000 | -5.952% | 34 | 920 | -48.861% |
| 2026-07-08 | 8.4300 | 8.4300 | 8.4000 | 8.4000 | +1.695% | 2 | 919 | -51.905% |
| 2026-07-07 | 8.0300 | 8.2900 | 7.9900 | 8.2600 | +1.350% | 26 | 909 | -51.090% |
| 2026-07-06 | 8.2000 | 8.2000 | 8.1000 | 8.1500 | -5.012% | 22 | 909 | -50.429% |
| 2026-07-02 | 8.5000 | 8.6100 | 8.5000 | 8.5800 | +4.000% | 29 | 896 | -52.914% |
| 2026-06-30 | 8.2600 | 8.2700 | 8.2500 | 8.2500 | -5.714% | 64 | 872 | -51.030% |
| 2026-06-29 | 8.7200 | 8.7500 | 8.7200 | 8.7500 | -4.995% | 2 | 871 | -53.829% |
| 2026-06-25 | 9.1300 | 9.2100 | 9.1300 | 9.2100 | -5.052% | 6 | 868 | -56.135% |
| 2026-06-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +3.412% | 1 | 868 | -58.351% |
| 2026-06-18 | 9.4700 | 9.4700 | 9.3800 | 9.3800 | +1.735% | 4 | 866 | -56.930% |
| 2026-06-17 | 9.2300 | 9.2300 | 9.2200 | 9.2200 | +4.773% | 12 | 864 | -56.182% |
| 2026-06-16 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.676% | 1 | 863 | -54.091% |
| 2026-06-15 | 8.9800 | 8.9800 | 8.9500 | 8.9500 | -8.673% | 112 | 863 | -54.860% |
| 2026-06-12 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.667% | 1 | 862 | -58.776% |
| 2026-06-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -2.597% | 1 | 862 | -61.524% |
| 2026-06-10 | 10.8200 | 10.8200 | 10.7800 | 10.7800 | +13.354% | 40 | 882 | -62.523% |
| 2026-06-03 | 9.4800 | 9.5100 | 9.4800 | 9.5100 | +4.505% | 2 | 882 | -57.518% |
| 2026-06-01 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.712% | 98 | 880 | -55.604% |
| 2026-05-28 | 9.5800 | 9.5800 | 9.5500 | 9.5500 | -12.385% | 2 | 881 | -57.696% |
| 2026-05-19 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.625% | 2 | 883 | -62.936% |
| 2026-05-14 | 11.0800 | 11.1100 | 11.0800 | 11.0800 | -1.160% | 46 | 861 | -63.538% |
| 2026-05-11 | 11.1600 | 11.2400 | 11.1300 | 11.2100 | -0.796% | 78 | 861 | -63.961% |
| 2026-05-08 | 11.3100 | 11.3400 | 11.2800 | 11.3000 | -3.087% | 32 | 847 | -64.248% |
| 2026-05-07 | 11.6000 | 11.6600 | 11.6000 | 11.6600 | -3.875% | 5 | 845 | -65.352% |
| 2026-05-05 | 12.2100 | 12.2100 | 12.1300 | 12.1300 | -2.570% | 8 | 843 | -66.694% |
| 2026-05-04 | 11.9800 | 12.4500 | 11.9800 | 12.4500 | +4.184% | 8 | 841 | -67.550% |
| 2026-05-01 | 11.7700 | 11.9500 | 11.7700 | 11.9500 | -3.629% | 2 | 841 | -66.192% |
| 2026-04-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -2.131% | 2 | 841 | -67.419% |
| 2026-04-27 | 12.6400 | 12.6700 | 12.6400 | 12.6700 | -3.209% | 2 | 841 | -68.114% |
| 2026-04-23 | 13.2100 | 13.2100 | 13.0900 | 13.0900 | +0.925% | 2 | 842 | -69.137% |
| 2026-04-20 | 12.9900 | 12.9900 | 12.9700 | 12.9700 | +0.699% | 4 | 842 | -68.851% |
| 2026-04-17 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -4.593% | 2 | 840 | -68.634% |
| 2026-04-16 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -1.388% | 1 | 839 | -70.074% |
| 2026-04-15 | 13.6700 | 13.7100 | 13.6400 | 13.6900 | +0.884% | 96 | 839 | -70.489% |
| 2026-04-14 | 13.6100 | 13.6100 | 13.4400 | 13.5700 | -2.933% | 52 | 791 | -70.228% |
| 2026-04-13 | 14.6600 | 14.7200 | 13.9600 | 13.9800 | -5.859% | 8 | 768 | -71.102% |
| 2026-04-10 | 14.0400 | 14.8500 | 14.0400 | 14.8500 | +2.343% | 42 | 766 | -72.795% |
| 2026-04-09 | 14.8300 | 14.9100 | 14.2000 | 14.5100 | -3.008% | 289 | 764 | -72.157% |
| 2026-04-08 | 14.9800 | 15.1400 | 14.7600 | 14.9600 | -12.821% | 97 | 689 | -72.995% |
| 2026-04-07 | 17.1300 | 17.1600 | 17.1300 | 17.1600 | +3.311% | 4 | 644 | -76.457% |
| 2026-04-06 | 16.6300 | 16.6900 | 16.5800 | 16.6100 | -3.036% | 124 | 642 | -75.677% |
| 2026-04-02 | 17.3800 | 17.3800 | 17.1300 | 17.1300 | -17.960% | 110 | 607 | -76.416% |
| 2026-03-30 | 20.8000 | 20.8800 | 20.8000 | 20.8800 | +7.297% | 2 | 607 | -80.651% |
| 2026-03-26 | 19.5100 | 19.5100 | 19.4600 | 19.4600 | +5.703% | 2 | 607 | -79.239% |
| 2026-03-19 | 18.8800 | 18.9100 | 18.2900 | 18.4100 | +0.054% | 6 | 607 | -78.055% |
| 2026-03-12 | 18.4100 | 18.5000 | 18.4000 | 18.4000 | +7.164% | 52 | 608 | -78.043% |
| 2026-03-10 | 17.1300 | 17.1700 | 17.1300 | 17.1700 | -5.243% | 2 | 607 | -76.471% |
| 2026-03-03 | 18.6000 | 18.6000 | 18.1200 | 18.1200 | +14.975% | 7 | 607 | -77.704% |
| 2026-02-26 | 15.5300 | 15.8000 | 15.4400 | 15.7600 | +3.141% | 28 | 612 | -74.365% |
| 2026-02-25 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | +2.550% | 4 | 610 | -73.560% |
| 2026-02-04 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +7.971% | 2 | 610 | -72.886% |
| 2026-01-27 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -4.167% | 50 | 610 | -70.725% |
| 2025-12-30 | 14.5000 | 14.5000 | 14.4000 | 14.4000 | -13.253% | 2 | 610 | -71.944% |
| 2025-12-15 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -16.792% | 5 | 609 | -75.663% |
| 2025-10-13 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -1.724% | 5 | 5 | -79.749% |
| 2025-08-14 | 20.0800 | 20.3000 | 19.9000 | 20.3000 | 0.000% | 4 | 1 | -80.099% |