SPX270617P03200000
SPX Jun 17 2027 3200.00 Put
optionOPRA
EODOct 28, 2026
9.00USD-1.099%(-0.10)1Vol774OI
SPX270617P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 1 | 774 | 0.000% |
| 2026-10-27 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -5.699% | 1 | 774 | -1.099% |
| 2026-10-26 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.311% | 1 | 774 | -6.736% |
| 2026-10-23 | 10.3500 | 10.3500 | 9.9500 | 10.3000 | +11.351% | 3 | 773 | -12.621% |
| 2026-10-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +9.467% | 1 | 772 | -2.703% |
| 2026-10-21 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -3.977% | 1 | 772 | +6.509% |
| 2026-10-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.348% | 34 | 757 | +2.273% |
| 2026-10-19 | 9.1500 | 9.2500 | 9.1500 | 9.2000 | +7.477% | 3 | 756 | -2.174% |
| 2026-10-16 | 8.6700 | 8.6700 | 8.5500 | 8.5600 | +1.182% | 8 | 748 | +5.140% |
| 2026-10-15 | 8.9000 | 8.9000 | 8.4600 | 8.4600 | -1.628% | 5 | 746 | +6.383% |
| 2026-10-14 | 8.2500 | 8.6000 | 8.2500 | 8.6000 | +8.861% | 2 | 746 | +4.651% |
| 2026-10-13 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | -1.985% | 3 | 746 | +13.924% |
| 2026-10-12 | 7.9000 | 8.0900 | 7.9000 | 8.0600 | -1.104% | 10 | 741 | +11.663% |
| 2026-10-09 | 8.0500 | 8.1500 | 8.0500 | 8.1500 | +0.617% | 7 | 736 | +10.429% |
| 2026-10-08 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | +1.250% | 2 | 736 | +11.111% |
| 2026-10-07 | 8.4000 | 8.4000 | 8.0000 | 8.0000 | -1.235% | 5 | 736 | +12.500% |
| 2026-10-06 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | -4.706% | 3 | 736 | +11.111% |
| 2026-10-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.028% | 6 | 736 | +5.882% |
| 2026-10-02 | 8.9000 | 9.0000 | 8.9000 | 8.9500 | -4.278% | 4 | 736 | +0.559% |
| 2026-10-01 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +4.469% | 1 | 736 | -3.743% |
| 2026-09-30 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -1.648% | 2 | 736 | +0.559% |
| 2026-09-29 | 8.9000 | 9.1000 | 8.9000 | 9.1000 | -3.191% | 2 | 736 | -1.099% |
| 2026-09-24 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | +3.297% | 3 | 753 | -4.255% |
| 2026-09-23 | 9.1000 | 9.1500 | 9.1000 | 9.1000 | -0.546% | 7 | 752 | -1.099% |
| 2026-09-22 | 9.1300 | 9.1500 | 9.1300 | 9.1500 | -4.188% | 3 | 752 | -1.639% |
| 2026-09-21 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.500% | 1 | 752 | -5.759% |
| 2026-09-18 | 9.9500 | 10.1500 | 9.9500 | 10.0000 | 0.000% | 107 | 751 | -10.000% |
| 2026-09-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.502% | 2 | 751 | -10.000% |
| 2026-09-16 | 10.3500 | 11.0500 | 10.3300 | 11.0500 | +4.245% | 9 | 751 | -18.552% |
| 2026-09-15 | 10.6000 | 10.6000 | 10.5000 | 10.6000 | -2.752% | 159 | 685 | -15.094% |
| 2026-09-14 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +7.178% | 1 | 685 | -17.431% |
| 2026-09-11 | 10.5000 | 10.5000 | 10.1700 | 10.1700 | -7.208% | 8 | 685 | -11.504% |
| 2026-09-10 | 10.9000 | 11.0500 | 10.9000 | 10.9600 | +2.622% | 5 | 685 | -17.883% |
| 2026-09-09 | 10.6700 | 10.6800 | 10.6700 | 10.6800 | +8.426% | 4 | 685 | -15.730% |
| 2026-09-04 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | -1.500% | 2 | 685 | -8.629% |
| 2026-09-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 1 | 685 | -10.000% |
| 2026-09-02 | 10.5200 | 10.5200 | 10.5000 | 10.5000 | -1.777% | 552 | 140 | -14.286% |
| 2026-09-01 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -1.475% | 100 | 136 | -15.809% |
| 2026-08-31 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -3.982% | 3 | 137 | -17.051% |
| 2026-08-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -6.996% | 1 | 136 | -20.354% |
| 2026-08-21 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -1.220% | 2 | 136 | -25.926% |
| 2026-08-19 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +1.235% | 1 | 135 | -26.829% |
| 2026-08-14 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -0.410% | 1 | 134 | -25.926% |
| 2026-08-13 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -0.813% | 2 | 134 | -26.230% |
| 2026-08-12 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.992% | 1 | 135 | -26.829% |
| 2026-08-11 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -0.397% | 1 | 136 | -28.287% |
| 2026-08-07 | 12.5600 | 12.6000 | 12.5600 | 12.6000 | -0.787% | 2 | 136 | -28.571% |
| 2026-08-06 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -2.308% | 1 | 135 | -29.134% |
| 2026-08-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.877% | 1 | 136 | -30.769% |
| 2026-08-04 | 14.0000 | 14.0000 | 13.9600 | 13.9600 | -3.458% | 4 | 138 | -35.530% |
| 2026-08-03 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | -12.839% | 2 | 139 | -37.759% |
| 2026-07-30 | 16.2000 | 16.5900 | 16.2000 | 16.5900 | -1.834% | 3 | 139 | -45.750% |
| 2026-07-29 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +6.023% | 1 | 138 | -46.746% |
| 2026-07-28 | 15.9300 | 15.9400 | 15.9300 | 15.9400 | -5.680% | 4 | 140 | -43.538% |
| 2026-07-24 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +6.289% | 1 | 139 | -46.746% |
| 2026-07-22 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -0.935% | 1 | 138 | -43.396% |
| 2026-07-21 | 16.0000 | 16.0500 | 16.0000 | 16.0500 | -5.030% | 4 | 136 | -43.925% |
| 2026-07-20 | 16.6500 | 16.9100 | 16.4000 | 16.9000 | -2.029% | 31 | 125 | -46.746% |
| 2026-07-17 | 17.0500 | 17.2500 | 17.0000 | 17.2500 | +5.634% | 5 | 126 | -47.826% |
| 2026-07-16 | 16.0000 | 16.3300 | 15.7500 | 16.3300 | +2.704% | 10 | 123 | -44.887% |
| 2026-07-15 | 15.8000 | 15.9000 | 15.8000 | 15.9000 | -0.625% | 3 | 121 | -43.396% |
| 2026-07-14 | 16.3000 | 16.3000 | 15.9500 | 16.0000 | -1.840% | 8 | 117 | -43.750% |
| 2026-07-13 | 15.9500 | 16.3000 | 15.9500 | 16.3000 | +3.492% | 3 | 118 | -44.785% |
| 2026-07-10 | 15.9000 | 16.0500 | 15.7500 | 15.7500 | -1.869% | 3 | 119 | -42.857% |
| 2026-07-09 | 16.2000 | 16.2000 | 16.0500 | 16.0500 | -5.310% | 2 | 121 | -43.925% |
| 2026-07-08 | 17.0500 | 17.7500 | 16.9500 | 16.9500 | +2.417% | 3 | 120 | -46.903% |
| 2026-07-07 | 16.4000 | 16.5500 | 16.4000 | 16.5500 | +1.223% | 2 | 122 | -45.619% |
| 2026-07-06 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -3.540% | 2 | 122 | -44.954% |
| 2026-07-02 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +3.354% | 1 | 123 | -46.903% |
| 2026-07-01 | 17.2500 | 17.2500 | 16.4000 | 16.4000 | -3.529% | 5 | 124 | -45.122% |
| 2026-06-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.163% | 2 | 124 | -47.059% |
| 2026-06-29 | 17.3000 | 17.5500 | 17.1000 | 17.2000 | -6.165% | 16 | 118 | -47.674% |
| 2026-06-26 | 19.4700 | 19.4700 | 18.2500 | 18.3300 | -1.186% | 15 | 113 | -50.900% |
| 2026-06-25 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -6.076% | 2 | 111 | -51.482% |
| 2026-06-24 | 19.3500 | 19.7500 | 19.3500 | 19.7500 | +2.332% | 3 | 110 | -54.430% |
| 2026-06-23 | 19.6500 | 19.6500 | 19.3000 | 19.3000 | +4.324% | 3 | 109 | -53.368% |
| 2026-06-22 | 18.0500 | 18.6500 | 18.0500 | 18.5000 | -2.887% | 7 | 104 | -51.351% |
| 2026-06-18 | 18.8500 | 19.0500 | 18.5500 | 19.0500 | +1.061% | 10 | 102 | -52.756% |
| 2026-06-17 | 18.1500 | 19.1000 | 18.1000 | 18.8500 | +4.664% | 14 | 90 | -52.255% |
| 2026-06-16 | 17.8000 | 18.2000 | 17.8000 | 18.0100 | +0.056% | 7 | 83 | -50.028% |
| 2026-06-15 | 18.2100 | 18.3200 | 18.0000 | 18.0000 | -8.861% | 35 | 82 | -50.000% |
| 2026-06-12 | 19.7600 | 19.7600 | 19.7500 | 19.7500 | -2.469% | 3 | 81 | -54.430% |
| 2026-06-11 | 22.0000 | 22.0000 | 20.2500 | 20.2500 | +2.015% | 3 | 80 | -55.556% |
| 2026-06-10 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +7.297% | 2 | 80 | -54.660% |
| 2026-06-09 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.896% | 1 | 79 | -51.351% |
| 2026-06-08 | 19.2000 | 19.2500 | 19.2000 | 19.2500 | +3.217% | 5 | 78 | -53.247% |
| 2026-06-05 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +0.811% | 2 | 78 | -51.743% |
| 2026-06-04 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.141% | 2 | 78 | -51.351% |
| 2026-06-03 | 19.0000 | 19.1500 | 19.0000 | 19.1000 | +2.413% | 5 | 76 | -52.880% |
| 2026-06-02 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +1.913% | 2 | 76 | -51.743% |
| 2026-06-01 | 18.2500 | 18.6500 | 18.2500 | 18.3000 | -0.272% | 18 | 86 | -50.820% |
| 2026-05-29 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -7.323% | 1 | 85 | -50.954% |
| 2026-05-28 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -1.247% | 2 | 85 | -54.545% |
| 2026-05-27 | 19.9500 | 20.0500 | 19.9500 | 20.0500 | +1.008% | 3 | 84 | -55.112% |
| 2026-05-26 | 19.6000 | 19.8500 | 19.5000 | 19.8500 | -1.489% | 4 | 81 | -54.660% |
| 2026-05-22 | 20.1000 | 20.1500 | 20.1000 | 20.1500 | -0.934% | 2 | 79 | -55.335% |
| 2026-05-21 | 21.5000 | 21.5000 | 20.3400 | 20.3400 | -4.282% | 7 | 80 | -55.752% |
| 2026-05-20 | 21.4500 | 21.4500 | 21.1500 | 21.2500 | -4.709% | 4 | 78 | -57.647% |
| 2026-05-18 | 22.1000 | 22.4000 | 22.0500 | 22.3000 | +2.529% | 8 | 73 | -59.641% |
| 2026-05-14 | 21.9600 | 21.9600 | 21.7500 | 21.7500 | -2.597% | 4 | 69 | -58.621% |
| 2026-05-11 | 22.3400 | 22.4000 | 22.3300 | 22.3300 | -1.630% | 6 | 68 | -59.695% |
| 2026-05-08 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -2.784% | 1 | 67 | -60.352% |
| 2026-05-06 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -4.185% | 1 | 66 | -61.456% |
| 2026-05-05 | 24.0700 | 24.3700 | 24.0700 | 24.3700 | -0.246% | 4 | 65 | -63.069% |
| 2026-05-04 | 23.8900 | 24.4800 | 23.6400 | 24.4300 | -4.083% | 20 | 57 | -63.160% |
| 2026-04-24 | 25.4300 | 25.4700 | 25.4300 | 25.4700 | -1.508% | 4 | 57 | -64.664% |
| 2026-04-23 | 26.1100 | 26.1100 | 25.8600 | 25.8600 | -0.077% | 4 | 55 | -65.197% |
| 2026-04-22 | 25.8300 | 25.8800 | 25.8300 | 25.8800 | +0.936% | 4 | 53 | -65.224% |
| 2026-04-17 | 25.5600 | 25.6400 | 25.5600 | 25.6400 | -5.596% | 4 | 51 | -64.899% |
| 2026-04-15 | 27.0700 | 27.3600 | 27.0700 | 27.1600 | -2.407% | 13 | 49 | -66.863% |
| 2026-04-13 | 28.9900 | 28.9900 | 27.8300 | 27.8300 | -6.202% | 10 | 46 | -67.661% |
| 2026-04-08 | 29.1900 | 29.6700 | 29.1700 | 29.6700 | -12.607% | 8 | 41 | -69.666% |
| 2026-04-07 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | -0.323% | 1 | 37 | -73.490% |
| 2026-04-02 | 34.1100 | 34.1100 | 34.0600 | 34.0600 | -18.282% | 4 | 39 | -73.576% |
| 2026-03-30 | 41.7200 | 41.7200 | 41.6800 | 41.6800 | +13.077% | 3 | 39 | -78.407% |
| 2026-03-25 | 36.7100 | 36.8600 | 36.7100 | 36.8600 | -0.647% | 2 | 40 | -75.583% |
| 2026-03-20 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | -7.481% | 1 | 38 | -75.741% |
| 2026-03-19 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +10.773% | 1 | 38 | -77.556% |
| 2026-03-18 | 35.1000 | 36.2000 | 35.1000 | 36.2000 | +7.899% | 2 | 38 | -75.138% |
| 2026-03-17 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | -11.478% | 1 | 38 | -73.174% |
| 2026-03-13 | 37.3400 | 37.9000 | 37.3200 | 37.9000 | +3.580% | 3 | 38 | -76.253% |
| 2026-03-12 | 36.6000 | 36.6000 | 36.5900 | 36.5900 | +1.498% | 2 | 38 | -75.403% |
| 2026-03-11 | 36.0000 | 36.0500 | 36.0000 | 36.0500 | +6.657% | 2 | 38 | -75.035% |
| 2026-03-10 | 33.7500 | 33.8000 | 33.7500 | 33.8000 | -12.707% | 3 | 38 | -73.373% |
| 2026-03-09 | 38.7200 | 38.7200 | 38.7200 | 38.7200 | +12.102% | 2 | 39 | -76.756% |
| 2026-03-05 | 34.5400 | 34.5400 | 34.5400 | 34.5400 | +3.259% | 1 | 39 | -73.943% |
| 2026-03-03 | 37.8000 | 37.8000 | 33.4500 | 33.4500 | -0.742% | 4 | 39 | -73.094% |
| 2026-03-02 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +6.984% | 1 | 40 | -73.294% |
| 2026-02-24 | 32.5000 | 32.5000 | 31.5000 | 31.5000 | +1.286% | 3 | 39 | -71.429% |
| 2026-02-18 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +2.034% | 1 | 42 | -71.061% |
| 2026-02-10 | 30.4900 | 30.4900 | 30.4800 | 30.4800 | +3.322% | 2 | 41 | -70.472% |
| 2026-02-09 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -9.091% | 6 | 40 | -69.492% |
| 2026-02-05 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -2.844% | 1 | 34 | -72.265% |
| 2025-12-12 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -24.775% | 10 | 31 | -73.054% |
| 2025-11-20 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +19.355% | 10 | 21 | -79.730% |
| 2025-09-10 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -0.402% | 10 | 11 | -75.806% |
| 2025-08-22 | 37.4100 | 37.4100 | 37.3500 | 37.3500 | 0.000% | 2 | 1 | -75.904% |