SPX270617P02700000
SPX Jun 17 2027 2700.00 Put
optionOPRA
EODOct 19, 2026
5.88USD+11.364%(+0.60)8Vol2,050OI
SPX270617P02700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 5.7300 | 5.8800 | 5.7300 | 5.8800 | +11.364% | 8 | 2,052 | 0.000% |
| 2026-10-15 | 5.2700 | 5.2800 | 5.2700 | 5.2800 | -10.961% | 4 | 2,054 | +11.364% |
| 2026-10-01 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +5.329% | 750 | 1,379 | -0.843% |
| 2026-09-30 | 5.5900 | 5.6300 | 5.5900 | 5.6300 | -7.856% | 4 | 1,381 | +4.440% |
| 2026-09-24 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +7.570% | 4 | 1,384 | -3.764% |
| 2026-09-23 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -0.351% | 1 | 1,384 | +3.521% |
| 2026-09-22 | 5.7500 | 5.7500 | 5.6000 | 5.7000 | -10.377% | 106 | 1,365 | +3.158% |
| 2026-09-17 | 6.3700 | 6.3700 | 6.3600 | 6.3600 | -3.636% | 4 | 1,367 | -7.547% |
| 2026-09-14 | 6.6300 | 6.6300 | 6.6000 | 6.6000 | -6.648% | 4 | 1,369 | -10.909% |
| 2026-09-10 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +7.121% | 6 | 772 | -16.832% |
| 2026-09-02 | 6.8500 | 6.8500 | 6.6000 | 6.6000 | -17.603% | 2 | 774 | -10.909% |
| 2026-08-12 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -3.144% | 4 | 772 | -26.592% |
| 2026-08-07 | 8.2700 | 8.3000 | 8.2000 | 8.2700 | -1.195% | 12 | 775 | -28.900% |
| 2026-08-06 | 8.2600 | 8.3800 | 8.2500 | 8.3700 | -0.357% | 8 | 779 | -29.749% |
| 2026-08-05 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -19.231% | 1 | 778 | -30.000% |
| 2026-07-31 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.873% | 1 | 778 | -43.462% |
| 2026-07-28 | 10.2800 | 10.3100 | 10.2800 | 10.3100 | -7.451% | 2 | 778 | -42.968% |
| 2026-07-20 | 11.1100 | 11.1400 | 11.1100 | 11.1400 | +5.994% | 4 | 778 | -47.217% |
| 2026-07-16 | 10.5200 | 10.5200 | 10.5100 | 10.5100 | +2.039% | 4 | 778 | -44.053% |
| 2026-07-10 | 10.2700 | 10.3500 | 10.2700 | 10.3000 | -7.207% | 126 | 778 | -42.913% |
| 2026-07-01 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -8.642% | 1 | 777 | -47.027% |
| 2026-06-25 | 12.1400 | 12.1500 | 12.1400 | 12.1500 | -9.598% | 4 | 777 | -51.605% |
| 2026-06-23 | 13.5700 | 13.5700 | 13.4400 | 13.4400 | +10.800% | 2 | 776 | -56.250% |
| 2026-06-22 | 12.1100 | 12.1300 | 12.1100 | 12.1300 | +1.933% | 4 | 776 | -51.525% |
| 2026-06-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -18.044% | 15 | 780 | -50.588% |
| 2026-06-11 | 14.3800 | 14.5200 | 14.3800 | 14.5200 | +7.875% | 4 | 778 | -59.504% |
| 2026-06-09 | 12.7000 | 13.4600 | 12.7000 | 13.4600 | +10.057% | 4 | 778 | -56.315% |
| 2026-06-01 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -8.595% | 1,204 | 176 | -51.922% |
| 2026-05-21 | 13.4000 | 13.4000 | 13.3800 | 13.3800 | -10.081% | 4 | 174 | -56.054% |
| 2026-05-11 | 14.8400 | 15.0000 | 14.8300 | 14.8800 | -0.800% | 14 | 167 | -60.484% |
| 2026-05-08 | 14.7700 | 15.0000 | 14.7700 | 15.0000 | -5.660% | 215 | 63 | -60.800% |
| 2026-05-05 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -9.659% | 10 | 63 | -63.019% |
| 2026-04-21 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -8.524% | 2 | 63 | -66.591% |
| 2026-04-10 | 18.7700 | 19.2700 | 18.7700 | 19.2400 | +1.104% | 8 | 63 | -69.439% |
| 2026-04-09 | 19.6200 | 19.6600 | 19.0300 | 19.0300 | -4.372% | 14 | 61 | -69.101% |
| 2026-04-08 | 19.7000 | 19.9000 | 19.7000 | 19.9000 | -19.007% | 2 | 54 | -70.452% |
| 2026-03-24 | 25.1100 | 25.1100 | 24.5700 | 24.5700 | +8.717% | 4 | 54 | -76.068% |
| 2026-03-17 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -2.586% | 1 | 54 | -73.982% |
| 2026-03-16 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +2.564% | 50 | 53 | -74.655% |
| 2026-03-10 | 22.5800 | 22.6200 | 22.5800 | 22.6200 | -17.415% | 2 | 53 | -74.005% |
| 2026-03-09 | 27.3900 | 27.3900 | 27.3900 | 27.3900 | +12.716% | 1 | 52 | -78.532% |
| 2026-03-03 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +11.060% | 14 | 51 | -75.802% |
| 2026-02-27 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | +11.576% | 6 | 65 | -73.126% |
| 2026-02-04 | 19.5900 | 19.6100 | 19.5900 | 19.6100 | +5.828% | 8 | 59 | -70.015% |
| 2026-02-02 | 18.5500 | 18.5500 | 18.5300 | 18.5300 | -1.958% | 2 | 51 | -68.268% |
| 2026-01-06 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | 0.000% | 50 | 50 | -68.889% |