SPX270617P03000000
SPX Jun 17 2027 3000.00 Put
optionOPRA
EODOct 26, 2026
7.98USD-5.000%(-0.42)1Vol2,205OI
SPX270617P03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -5.000% | 1 | 2,204 | 0.000% |
| 2026-10-22 | 8.0000 | 8.4000 | 8.0000 | 8.4000 | -7.692% | 2 | 2,204 | -5.000% |
| 2026-10-16 | 6.8000 | 9.1000 | 6.8000 | 9.1000 | +30.747% | 81 | 2,206 | -12.308% |
| 2026-10-15 | 7.0400 | 7.0400 | 6.9600 | 6.9600 | -1.972% | 4 | 2,207 | +14.655% |
| 2026-10-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +6.928% | 1 | 2,206 | +12.394% |
| 2026-10-12 | 6.7000 | 6.7000 | 6.6400 | 6.6400 | -12.053% | 16 | 2,206 | +20.181% |
| 2026-10-02 | 7.5400 | 7.5500 | 7.5400 | 7.5500 | +0.533% | 40 | 2,406 | +5.695% |
| 2026-09-29 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -0.398% | 150 | 1,659 | +6.258% |
| 2026-09-25 | 7.5200 | 7.5400 | 7.5200 | 7.5400 | -0.789% | 2 | 1,659 | +5.836% |
| 2026-09-23 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.132% | 2 | 1,659 | +5.000% |
| 2026-09-22 | 7.5900 | 7.6100 | 7.5900 | 7.5900 | -3.924% | 4 | 1,659 | +5.138% |
| 2026-09-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -7.059% | 1 | 1,658 | +1.013% |
| 2026-09-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 1 | 1,658 | -6.118% |
| 2026-09-15 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | +1.810% | 51 | 1,657 | -11.333% |
| 2026-09-11 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -6.057% | 2 | 1,657 | -9.729% |
| 2026-09-10 | 9.2500 | 9.4600 | 9.2500 | 9.4100 | +3.749% | 8 | 1,657 | -15.197% |
| 2026-09-09 | 8.9300 | 9.1200 | 8.9300 | 9.0700 | +5.465% | 204 | 1,477 | -12.018% |
| 2026-09-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.259% | 15 | 1,475 | -7.209% |
| 2026-09-04 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -3.333% | 1 | 1,475 | -5.113% |
| 2026-09-02 | 8.7200 | 8.7200 | 8.7000 | 8.7000 | -6.452% | 4 | 1,475 | -8.276% |
| 2026-09-01 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +5.562% | 2 | 1,475 | -14.194% |
| 2026-08-28 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -11.010% | 5 | 1,475 | -9.421% |
| 2026-08-26 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -7.390% | 1 | 1,475 | -19.394% |
| 2026-08-07 | 10.7200 | 10.7400 | 10.6900 | 10.6900 | -3.433% | 8 | 1,278 | -25.351% |
| 2026-08-05 | 10.9600 | 11.0700 | 10.9500 | 11.0700 | -22.749% | 4 | 1,278 | -27.913% |
| 2026-07-29 | 14.4100 | 14.4100 | 14.3300 | 14.3300 | +6.227% | 2 | 1,277 | -44.313% |
| 2026-07-28 | 13.4700 | 13.4900 | 13.4700 | 13.4900 | -1.533% | 4 | 1,275 | -40.845% |
| 2026-07-21 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -2.213% | 1 | 1,275 | -41.752% |
| 2026-07-20 | 14.0300 | 14.0300 | 14.0100 | 14.0100 | +4.009% | 4 | 1,275 | -43.041% |
| 2026-07-16 | 13.4800 | 13.4800 | 13.4700 | 13.4700 | -0.590% | 4 | 1,277 | -40.757% |
| 2026-07-10 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -5.509% | 1 | 1,276 | -41.107% |
| 2026-07-08 | 14.3700 | 14.3700 | 14.3400 | 14.3400 | +1.702% | 2 | 1,276 | -44.351% |
| 2026-06-30 | 14.4200 | 14.4200 | 14.1000 | 14.1000 | -8.620% | 8 | 1,272 | -43.404% |
| 2026-06-29 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -2.956% | 4 | 1,270 | -48.283% |
| 2026-06-25 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -3.049% | 1 | 1,271 | -49.811% |
| 2026-06-24 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +3.145% | 1 | 1,270 | -51.341% |
| 2026-06-18 | 16.0700 | 16.0700 | 15.8700 | 15.9000 | +0.506% | 4 | 1,270 | -49.811% |
| 2026-06-17 | 15.7900 | 15.8200 | 15.7900 | 15.8200 | +3.399% | 2 | 1,269 | -49.558% |
| 2026-06-16 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -10.317% | 5 | 1,265 | -47.843% |
| 2026-06-12 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -5.694% | 1 | 1,265 | -53.224% |
| 2026-06-11 | 18.1000 | 18.1000 | 18.0900 | 18.0900 | -2.532% | 4 | 1,263 | -55.887% |
| 2026-06-10 | 18.4800 | 18.5600 | 18.4800 | 18.5600 | +17.098% | 4 | 1,263 | -57.004% |
| 2026-06-04 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +0.635% | 4 | 1,263 | -49.653% |
| 2026-06-01 | 15.7600 | 15.7600 | 15.7500 | 15.7500 | -8.002% | 4 | 111 | -49.333% |
| 2026-05-28 | 17.0600 | 17.1200 | 17.0600 | 17.1200 | +0.469% | 2 | 111 | -53.388% |
| 2026-05-27 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -2.181% | 2 | 111 | -53.169% |
| 2026-05-21 | 17.5000 | 17.5000 | 17.4200 | 17.4200 | -8.412% | 44 | 153 | -54.191% |
| 2026-05-18 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -0.523% | 50 | 153 | -58.044% |
| 2026-05-11 | 19.0900 | 19.1200 | 19.0900 | 19.1200 | -0.417% | 4 | 151 | -58.264% |
| 2026-05-08 | 19.5200 | 19.5200 | 19.2000 | 19.2000 | -2.686% | 6 | 149 | -58.438% |
| 2026-05-07 | 19.7600 | 19.7600 | 19.6000 | 19.7300 | -4.130% | 6 | 149 | -59.554% |
| 2026-05-05 | 20.4900 | 20.5800 | 20.4900 | 20.5800 | 0.000% | 2 | 149 | -61.224% |
| 2026-05-01 | 19.9800 | 20.5800 | 19.9800 | 20.5800 | -5.292% | 5 | 148 | -61.224% |
| 2026-04-24 | 21.6900 | 21.7300 | 21.6800 | 21.7300 | -1.227% | 48 | 148 | -63.277% |
| 2026-04-23 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.678% | 40 | 132 | -63.727% |
| 2026-04-21 | 22.7300 | 22.8400 | 22.7300 | 22.8400 | +2.422% | 4 | 92 | -65.061% |
| 2026-04-20 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +1.364% | 2 | 92 | -64.215% |
| 2026-04-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -5.417% | 10 | 94 | -63.727% |
| 2026-04-16 | 23.2100 | 23.2600 | 23.2100 | 23.2600 | +0.388% | 4 | 84 | -65.692% |
| 2026-04-15 | 23.1200 | 23.1700 | 23.1200 | 23.1700 | -1.320% | 4 | 84 | -65.559% |
| 2026-04-14 | 22.9800 | 23.4800 | 22.9800 | 23.4800 | -4.124% | 8 | 84 | -66.014% |
| 2026-04-09 | 25.1200 | 25.2300 | 24.4600 | 24.4900 | -3.583% | 18 | 85 | -67.415% |
| 2026-04-08 | 25.2300 | 25.4000 | 24.8500 | 25.4000 | -11.498% | 108 | 85 | -68.583% |
| 2026-04-07 | 28.7800 | 28.8700 | 28.7000 | 28.7000 | -1.645% | 8 | 51 | -72.195% |
| 2026-03-16 | 29.4000 | 29.4000 | 29.1800 | 29.1800 | -7.658% | 28 | 51 | -72.653% |
| 2026-03-12 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +9.343% | 1 | 51 | -74.747% |
| 2026-03-10 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -17.405% | 25 | 50 | -72.388% |
| 2026-03-09 | 34.9900 | 34.9900 | 34.9900 | 34.9900 | +32.387% | 1 | 76 | -77.193% |
| 2026-02-25 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | -2.400% | 2 | 76 | -69.807% |
| 2026-02-20 | 27.0800 | 27.0800 | 27.0800 | 27.0800 | +2.966% | 2 | 76 | -70.532% |
| 2026-02-04 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +8.678% | 8 | 78 | -69.658% |
| 2026-02-03 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +0.249% | 1 | 78 | -67.025% |
| 2026-02-02 | 24.1100 | 24.1400 | 24.1100 | 24.1400 | -7.863% | 4 | 78 | -66.943% |
| 2026-01-21 | 25.9900 | 26.2000 | 25.9900 | 26.2000 | +11.017% | 8 | 78 | -69.542% |
| 2026-01-12 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -2.479% | 25 | 70 | -66.186% |
| 2026-01-07 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -2.419% | 25 | 46 | -67.025% |
| 2026-01-05 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -12.367% | 3 | 43 | -67.823% |
| 2025-12-18 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -0.702% | 2 | 43 | -71.802% |
| 2025-12-08 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -9.553% | 1 | 41 | -72.000% |
| 2025-10-02 | 31.5100 | 31.5100 | 31.5100 | 31.5100 | -7.050% | 1 | 25 | -74.675% |
| 2025-09-03 | 33.6000 | 33.9000 | 33.6000 | 33.9000 | +5.937% | 4 | 24 | -76.460% |
| 2025-08-25 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -9.091% | 1 | 25 | -75.063% |
| 2025-08-20 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +5.389% | 17 | 26 | -77.330% |
| 2025-08-15 | 33.5000 | 33.6000 | 33.3000 | 33.4000 | -9.803% | 5 | 9 | -76.108% |
| 2025-08-01 | 36.4500 | 37.0300 | 36.4500 | 37.0300 | +6.715% | 2 | 4 | -78.450% |
| 2025-07-23 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | 0.000% | 1 | 2 | -77.003% |
| 2025-07-09 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -5.681% | 2 | 2 | -77.003% |
| 2025-07-02 | 36.7000 | 36.7900 | 36.7000 | 36.7900 | 0.000% | 2 | 1 | -78.309% |