SPX270617P03300000
SPX Jun 17 2027 3300.00 Put
optionOPRA
EODOct 26, 2026
10.46USD-5.681%(-0.63)4Vol679OI
SPX270617P03300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 10.4200 | 10.4600 | 10.4200 | 10.4600 | -5.681% | 4 | 679 | 0.000% |
| 2026-10-22 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +9.585% | 2 | 678 | -5.681% |
| 2026-10-19 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +17.401% | 4 | 680 | +3.360% |
| 2026-10-12 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -14.569% | 1 | 679 | +21.346% |
| 2026-09-28 | 10.0800 | 10.0900 | 10.0800 | 10.0900 | -11.023% | 4 | 677 | +3.667% |
| 2026-09-11 | 11.3200 | 11.3400 | 11.3200 | 11.3400 | -4.465% | 4 | 677 | -7.760% |
| 2026-09-10 | 11.8500 | 11.8700 | 11.8500 | 11.8700 | +3.217% | 200 | 91 | -11.879% |
| 2026-09-01 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.280% | 475 | 91 | -9.043% |
| 2026-08-27 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | -10.602% | 4 | 91 | -12.027% |
| 2026-08-24 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.758% | 2 | 89 | -21.353% |
| 2026-08-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -3.650% | 7 | 88 | -20.758% |
| 2026-08-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +0.884% | 2 | 86 | -23.650% |
| 2026-08-10 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -0.294% | 4 | 86 | -22.975% |
| 2026-08-07 | 13.6600 | 13.6600 | 13.6200 | 13.6200 | -24.038% | 2 | 85 | -23.201% |
| 2026-07-24 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -7.577% | 4 | 83 | -41.662% |
| 2026-07-23 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +11.175% | 1 | 83 | -46.082% |
| 2026-07-21 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -1.412% | 3 | 86 | -40.057% |
| 2026-07-20 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.562% | 10 | 77 | -40.904% |
| 2026-07-14 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +0.338% | 1 | 76 | -41.236% |
| 2026-07-07 | 17.9000 | 17.9000 | 17.7100 | 17.7400 | +0.226% | 3 | 74 | -41.037% |
| 2026-07-02 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.562% | 1 | 74 | -40.904% |
| 2026-07-01 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -4.301% | 1 | 73 | -41.236% |
| 2026-06-29 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -5.584% | 1 | 73 | -43.763% |
| 2026-06-25 | 19.8900 | 19.9200 | 19.7000 | 19.7000 | -3.949% | 4 | 73 | -46.904% |
| 2026-06-18 | 20.5900 | 20.5900 | 20.5100 | 20.5100 | +5.450% | 2 | 72 | -49.000% |
| 2026-06-15 | 19.5900 | 19.5900 | 19.4200 | 19.4500 | -5.766% | 36 | 61 | -46.221% |
| 2026-06-08 | 20.8400 | 21.0000 | 20.6400 | 20.6400 | +2.330% | 4 | 61 | -49.322% |
| 2026-06-04 | 20.2400 | 20.2400 | 20.1700 | 20.1700 | -16.928% | 4 | 63 | -48.141% |
| 2026-05-11 | 24.3400 | 24.3400 | 24.2800 | 24.2800 | -0.492% | 4 | 67 | -56.919% |
| 2026-05-08 | 24.5000 | 24.5000 | 24.4000 | 24.4000 | -7.541% | 5 | 62 | -57.131% |
| 2026-05-04 | 26.5200 | 26.5500 | 26.3900 | 26.3900 | -1.493% | 40 | 57 | -60.364% |
| 2026-04-24 | 27.3500 | 27.4300 | 26.7900 | 26.7900 | -5.336% | 40 | 57 | -60.956% |
| 2026-04-20 | 28.2300 | 28.3000 | 28.2300 | 28.3000 | +2.462% | 4 | 57 | -63.039% |
| 2026-04-17 | 27.6200 | 27.6200 | 27.6200 | 27.6200 | -6.752% | 2 | 57 | -62.129% |
| 2026-04-15 | 29.1700 | 29.6200 | 29.1700 | 29.6200 | +1.230% | 3 | 57 | -64.686% |
| 2026-04-14 | 28.9300 | 29.2600 | 28.8500 | 29.2600 | -17.809% | 7 | 58 | -64.252% |
| 2026-04-06 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -20.447% | 4 | 58 | -70.618% |
| 2026-03-30 | 44.2400 | 45.1200 | 44.2400 | 44.7500 | +4.998% | 5 | 58 | -76.626% |
| 2026-03-26 | 42.4800 | 42.6200 | 42.4800 | 42.6200 | +6.924% | 2 | 59 | -75.458% |
| 2026-03-25 | 39.7100 | 39.8600 | 39.7100 | 39.8600 | -0.994% | 2 | 58 | -73.758% |
| 2026-03-24 | 40.4100 | 40.4100 | 40.2600 | 40.2600 | -0.862% | 2 | 56 | -74.019% |
| 2026-03-19 | 40.5600 | 40.6100 | 40.5600 | 40.6100 | +7.977% | 2 | 56 | -74.243% |
| 2026-03-16 | 37.6800 | 37.6800 | 37.6100 | 37.6100 | -6.975% | 2 | 57 | -72.188% |
| 2026-03-13 | 38.3300 | 40.8600 | 38.2400 | 40.4300 | +2.484% | 50 | 56 | -74.128% |
| 2026-03-12 | 39.0500 | 39.8200 | 39.0500 | 39.4500 | -7.978% | 102 | 34 | -73.485% |
| 2026-03-09 | 42.8200 | 42.8700 | 42.8200 | 42.8700 | +28.700% | 2 | 53 | -75.601% |
| 2026-02-25 | 33.3100 | 33.3100 | 33.3100 | 33.3100 | +4.420% | 2 | 52 | -68.598% |
| 2026-02-09 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +8.503% | 1 | 52 | -67.210% |
| 2026-01-09 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -5.950% | 1 | 52 | -64.422% |
| 2026-01-05 | 31.2600 | 31.2600 | 31.2600 | 31.2600 | +0.192% | 2 | 52 | -66.539% |
| 2025-12-30 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -3.525% | 1 | 52 | -66.474% |
| 2025-12-29 | 32.2700 | 32.3400 | 32.2700 | 32.3400 | -5.988% | 2 | 53 | -67.656% |
| 2025-12-19 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -3.803% | 50 | 53 | -69.593% |
| 2025-12-12 | 35.8000 | 35.8000 | 35.7600 | 35.7600 | -1.215% | 4 | 36 | -70.749% |
| 2025-12-09 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -7.179% | 18 | 34 | -71.105% |
| 2025-11-10 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +2.632% | 1 | 16 | -73.179% |
| 2025-11-05 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +1.877% | 1 | 16 | -72.474% |
| 2025-10-30 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -9.576% | 1 | 16 | -71.957% |
| 2025-10-15 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | +2.612% | 3 | 15 | -74.642% |
| 2025-09-08 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | -0.985% | 1 | 12 | -73.980% |
| 2025-08-28 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | -26.343% | 1 | 11 | -74.236% |
| 2025-06-20 | 55.1200 | 55.1200 | 55.1200 | 55.1200 | 0.000% | 20 | 10 | -81.023% |