SPX270617P02800000
SPX Jun 17 2027 2800.00 Put
optionOPRA
EODOct 27, 2026
6.20USD-4.025%(-0.26)150Vol1,830OI
SPX270617P02800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.025% | 150 | 1,699 | 0.000% |
| 2026-10-19 | 6.2100 | 6.4600 | 6.2000 | 6.4600 | +11.379% | 8 | 1,682 | -4.025% |
| 2026-10-15 | 6.0300 | 6.1100 | 5.8000 | 5.8000 | +3.571% | 12 | 1,684 | +6.897% |
| 2026-10-06 | 5.6000 | 5.7000 | 5.6000 | 5.6000 | -8.646% | 103 | 1,656 | +10.714% |
| 2026-09-29 | 6.3100 | 6.3600 | 6.1000 | 6.1300 | -5.692% | 8 | 1,657 | +1.142% |
| 2026-09-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.985% | 180 | 1,837 | -4.615% |
| 2026-09-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.367% | 11 | 1,848 | -7.463% |
| 2026-09-18 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +1.578% | 8 | 1,850 | -12.429% |
| 2026-09-17 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -4.521% | 2 | 1,851 | -11.047% |
| 2026-09-16 | 7.2700 | 7.3000 | 7.2700 | 7.3000 | +0.137% | 6 | 1,853 | -15.068% |
| 2026-09-14 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -4.079% | 2 | 1,853 | -14.952% |
| 2026-09-09 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | +7.042% | 3 | 1,879 | -18.421% |
| 2026-09-03 | 7.1000 | 7.1000 | 6.9600 | 7.1000 | -6.579% | 602 | 1,277 | -12.676% |
| 2026-08-31 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.798% | 1 | 1,277 | -18.421% |
| 2026-08-25 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -4.270% | 4 | 1,275 | -27.230% |
| 2026-08-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.330% | 7 | 1,268 | -30.337% |
| 2026-08-07 | 9.0700 | 9.0700 | 9.0200 | 9.0200 | -7.010% | 8 | 1,270 | -31.264% |
| 2026-08-04 | 10.0400 | 10.0400 | 9.7000 | 9.7000 | -6.190% | 103 | 1,174 | -36.082% |
| 2026-08-03 | 10.3100 | 10.3400 | 10.2800 | 10.3400 | -14.757% | 4 | 1,173 | -40.039% |
| 2026-07-29 | 12.1800 | 12.2600 | 12.1300 | 12.1300 | -2.882% | 4 | 1,173 | -48.887% |
| 2026-07-23 | 12.5500 | 12.5500 | 12.4900 | 12.4900 | +7.580% | 2 | 1,172 | -50.360% |
| 2026-07-22 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +1.753% | 50 | 1,172 | -46.598% |
| 2026-07-21 | 11.4300 | 11.4300 | 11.4100 | 11.4100 | -3.875% | 4 | 1,172 | -45.662% |
| 2026-07-20 | 11.9200 | 11.9200 | 11.8500 | 11.8700 | +3.128% | 92 | 1,126 | -47.767% |
| 2026-07-16 | 11.5200 | 11.5200 | 11.5100 | 11.5100 | +1.768% | 4 | 1,124 | -46.134% |
| 2026-07-15 | 11.2700 | 11.3100 | 11.2700 | 11.3100 | -0.789% | 2 | 1,123 | -45.181% |
| 2026-07-13 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +1.514% | 1 | 1,122 | -45.614% |
| 2026-07-10 | 11.2600 | 11.2600 | 11.2300 | 11.2300 | -10.731% | 2 | 1,122 | -44.791% |
| 2026-07-02 | 12.6600 | 12.6600 | 12.5800 | 12.5800 | +6.160% | 2 | 1,121 | -50.715% |
| 2026-06-30 | 11.8300 | 11.9400 | 11.8300 | 11.8500 | -4.126% | 4 | 1,120 | -47.679% |
| 2026-06-29 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -7.416% | 3 | 1,117 | -49.838% |
| 2026-06-26 | 13.4900 | 13.4900 | 13.3500 | 13.3500 | -3.120% | 13 | 1,117 | -53.558% |
| 2026-06-24 | 13.9300 | 13.9300 | 13.7800 | 13.7800 | -4.306% | 141 | 1,015 | -55.007% |
| 2026-06-23 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +5.649% | 7 | 1,008 | -56.944% |
| 2026-06-22 | 13.4900 | 13.7700 | 13.4900 | 13.6300 | +1.945% | 276 | 882 | -54.512% |
| 2026-06-18 | 13.3400 | 13.3700 | 13.3400 | 13.3700 | -0.224% | 4 | 884 | -53.628% |
| 2026-06-17 | 13.3400 | 13.4000 | 13.3400 | 13.4000 | +2.368% | 2 | 883 | -53.731% |
| 2026-06-15 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -12.965% | 4 | 902 | -52.636% |
| 2026-06-10 | 14.5400 | 15.2000 | 14.5400 | 15.0400 | +4.227% | 149 | 791 | -58.777% |
| 2026-06-09 | 14.5900 | 14.5900 | 14.4300 | 14.4300 | +10.406% | 6 | 785 | -57.034% |
| 2026-06-04 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -4.876% | 3 | 785 | -52.563% |
| 2026-06-03 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | +2.844% | 3 | 782 | -54.876% |
| 2026-06-01 | 13.3300 | 13.3600 | 13.3300 | 13.3600 | -8.743% | 10 | 780 | -53.593% |
| 2026-05-21 | 14.7000 | 14.7000 | 14.6400 | 14.6400 | -6.033% | 4 | 778 | -57.650% |
| 2026-05-20 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -4.709% | 2 | 778 | -60.205% |
| 2026-05-11 | 16.2200 | 16.3500 | 16.1400 | 16.3500 | +1.113% | 287 | 639 | -62.080% |
| 2026-05-08 | 16.4000 | 16.4000 | 15.9000 | 16.1700 | -5.439% | 768 | 224 | -61.657% |
| 2026-05-06 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -2.841% | 10 | 214 | -63.743% |
| 2026-05-05 | 17.6000 | 17.6000 | 17.5900 | 17.6000 | -2.870% | 4 | 214 | -64.773% |
| 2026-05-04 | 17.4900 | 18.1200 | 17.4000 | 18.1200 | +6.588% | 6 | 214 | -65.784% |
| 2026-05-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -13.530% | 2 | 212 | -63.529% |
| 2026-04-15 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | +1.340% | 4 | 212 | -68.464% |
| 2026-04-14 | 19.3300 | 19.4000 | 19.3300 | 19.4000 | -5.780% | 8 | 212 | -68.041% |
| 2026-04-10 | 20.5700 | 20.5900 | 20.5700 | 20.5900 | -3.920% | 8 | 212 | -69.888% |
| 2026-04-08 | 21.5200 | 21.5200 | 21.4300 | 21.4300 | -9.730% | 2 | 212 | -71.069% |
| 2026-04-06 | 23.8200 | 23.9000 | 23.7200 | 23.7400 | -3.692% | 84 | 211 | -73.884% |
| 2026-03-17 | 24.6700 | 24.6700 | 24.6500 | 24.6500 | +0.122% | 4 | 211 | -74.848% |
| 2026-03-10 | 24.5800 | 24.6200 | 24.5800 | 24.6200 | +8.746% | 2 | 209 | -74.817% |
| 2026-03-04 | 22.6300 | 22.6500 | 22.6300 | 22.6400 | -19.431% | 8 | 208 | -72.615% |
| 2026-03-03 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +17.622% | 5 | 208 | -77.936% |
| 2026-02-27 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | -0.292% | 6 | 208 | -74.048% |
| 2026-02-23 | 23.9200 | 23.9600 | 23.9200 | 23.9600 | +13.555% | 4 | 208 | -74.124% |
| 2026-02-09 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -1.769% | 3 | 208 | -70.616% |
| 2026-02-04 | 21.4100 | 21.4800 | 21.4100 | 21.4800 | +5.969% | 8 | 208 | -71.136% |
| 2026-02-02 | 20.2900 | 20.3200 | 20.2400 | 20.2700 | -1.122% | 4 | 214 | -69.413% |
| 2026-01-16 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +1.485% | 10 | 208 | -69.756% |
| 2026-01-08 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -34.416% | 6 | 208 | -69.307% |
| 2025-06-27 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | 0.000% | 2 | 2 | -79.870% |