SPX270617P03400000
SPX Jun 17 2027 3400.00 Put
optionOPRA
EODOct 28, 2026
10.49USD-6.506%(-0.73)6Vol1,255OI
SPX270617P03400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.6100 | 10.6100 | 10.4900 | 10.4900 | -6.506% | 6 | 1,255 | 0.000% |
| 2026-10-26 | 11.2000 | 11.2200 | 11.2000 | 11.2200 | +5.550% | 4 | 1,255 | -6.506% |
| 2026-10-19 | 10.6600 | 10.6600 | 10.6300 | 10.6300 | +7.809% | 2 | 1,226 | -1.317% |
| 2026-10-15 | 9.8900 | 9.8900 | 9.8600 | 9.8600 | +4.894% | 2 | 1,227 | +6.389% |
| 2026-10-07 | 9.8000 | 9.8000 | 9.4000 | 9.4000 | -11.321% | 35 | 1,227 | +11.596% |
| 2026-09-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.636% | 2 | 1,225 | -1.038% |
| 2026-09-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.900% | 1 | 1,224 | -4.636% |
| 2026-09-22 | 10.7500 | 10.7500 | 10.6900 | 10.6900 | -2.818% | 102 | 1,225 | -1.871% |
| 2026-09-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.417% | 2 | 1,225 | -4.636% |
| 2026-09-17 | 11.6600 | 11.6900 | 11.6300 | 11.6300 | -4.672% | 4 | 1,226 | -9.802% |
| 2026-09-16 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.613% | 1 | 1,227 | -14.016% |
| 2026-09-15 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.895% | 2 | 1,227 | -15.403% |
| 2026-09-14 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -1.047% | 2 | 1,228 | -14.646% |
| 2026-09-11 | 12.3900 | 12.4200 | 12.3900 | 12.4200 | -16.081% | 2 | 1,229 | -15.539% |
| 2026-08-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +3.787% | 1 | 753 | -29.122% |
| 2026-08-14 | 14.2800 | 14.3000 | 14.2300 | 14.2600 | -3.453% | 18 | 754 | -26.438% |
| 2026-08-11 | 14.7300 | 14.8000 | 14.7300 | 14.7700 | +0.545% | 10 | 758 | -28.978% |
| 2026-08-07 | 14.7400 | 14.7400 | 14.6900 | 14.6900 | -1.673% | 2 | 759 | -28.591% |
| 2026-08-05 | 14.9900 | 14.9900 | 14.9400 | 14.9400 | -7.778% | 2 | 640 | -29.786% |
| 2026-08-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.571% | 1 | 641 | -35.247% |
| 2026-08-03 | 17.2000 | 17.2000 | 16.8000 | 16.8000 | -9.677% | 3 | 644 | -37.560% |
| 2026-07-28 | 18.5900 | 18.6000 | 18.5900 | 18.6000 | -4.615% | 4 | 644 | -43.602% |
| 2026-07-24 | 19.3800 | 19.5000 | 19.3800 | 19.5000 | -1.166% | 2 | 644 | -46.205% |
| 2026-07-20 | 19.1000 | 19.7300 | 19.0000 | 19.7300 | +3.244% | 17 | 637 | -46.832% |
| 2026-07-02 | 19.1300 | 19.1300 | 19.1100 | 19.1100 | -1.291% | 4 | 639 | -45.107% |
| 2026-06-30 | 19.2100 | 19.4000 | 19.2100 | 19.3600 | -10.246% | 96 | 639 | -45.816% |
| 2026-06-25 | 21.8700 | 21.9600 | 21.5700 | 21.5700 | -0.553% | 6 | 639 | -51.368% |
| 2026-06-17 | 21.1700 | 21.6900 | 21.1700 | 21.6900 | +3.286% | 10 | 639 | -51.637% |
| 2026-06-15 | 20.9600 | 21.0500 | 20.9600 | 21.0000 | -17.290% | 56 | 640 | -50.048% |
| 2026-06-11 | 25.3600 | 25.3900 | 25.3600 | 25.3900 | +3.337% | 2 | 639 | -58.685% |
| 2026-06-10 | 24.4100 | 24.5700 | 24.4100 | 24.5700 | +10.676% | 2 | 640 | -57.306% |
| 2026-06-08 | 22.6000 | 22.6000 | 22.2000 | 22.2000 | -5.532% | 2 | 640 | -52.748% |
| 2026-06-05 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -0.844% | 10 | 640 | -55.362% |
| 2026-05-21 | 23.8400 | 23.8400 | 23.7000 | 23.7000 | -6.656% | 20 | 621 | -55.738% |
| 2026-05-18 | 25.5500 | 25.5500 | 25.3900 | 25.3900 | -3.092% | 40 | 621 | -58.685% |
| 2026-05-08 | 26.4000 | 26.4000 | 26.2000 | 26.2000 | -2.493% | 9 | 612 | -59.962% |
| 2026-05-07 | 26.9600 | 26.9600 | 26.8700 | 26.8700 | -0.149% | 2 | 611 | -60.960% |
| 2026-05-06 | 27.0000 | 27.0000 | 26.9100 | 26.9100 | -3.410% | 11 | 600 | -61.018% |
| 2026-05-05 | 27.8300 | 27.8600 | 27.8300 | 27.8600 | -1.728% | 2 | 599 | -62.347% |
| 2026-05-04 | 28.5600 | 28.7000 | 28.3500 | 28.3500 | +2.125% | 59 | 569 | -62.998% |
| 2026-05-01 | 27.7800 | 27.7800 | 27.7600 | 27.7600 | -2.254% | 4 | 567 | -62.212% |
| 2026-04-30 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -5.491% | 1 | 567 | -63.063% |
| 2026-04-22 | 30.0100 | 30.0600 | 30.0100 | 30.0500 | -4.603% | 3 | 568 | -65.092% |
| 2026-04-16 | 31.4800 | 31.5000 | 31.4800 | 31.5000 | -1.685% | 4 | 570 | -66.698% |
| 2026-04-15 | 31.6200 | 32.0400 | 31.6200 | 32.0400 | +0.470% | 8 | 568 | -67.260% |
| 2026-04-14 | 31.1200 | 31.8900 | 31.1200 | 31.8900 | -3.597% | 8 | 564 | -67.106% |
| 2026-04-10 | 33.0100 | 33.0800 | 33.0100 | 33.0800 | -19.415% | 2 | 563 | -68.289% |
| 2026-04-07 | 39.5100 | 41.1300 | 39.3900 | 41.0500 | +8.169% | 18 | 563 | -74.446% |
| 2026-04-06 | 37.9500 | 37.9500 | 37.9500 | 37.9500 | -4.408% | 1 | 563 | -72.358% |
| 2026-04-02 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -12.459% | 1 | 565 | -73.577% |
| 2026-03-31 | 45.3500 | 45.3500 | 45.3500 | 45.3500 | -5.205% | 1 | 565 | -76.869% |
| 2026-03-30 | 47.8400 | 47.8400 | 47.8400 | 47.8400 | +5.700% | 2 | 564 | -78.073% |
| 2026-03-26 | 44.1000 | 45.2600 | 44.1000 | 45.2600 | +4.022% | 6 | 564 | -76.823% |
| 2026-03-24 | 43.7100 | 43.7100 | 43.5100 | 43.5100 | -2.879% | 2 | 564 | -75.891% |
| 2026-03-19 | 44.8500 | 44.8500 | 44.8000 | 44.8000 | +5.910% | 2 | 564 | -76.585% |
| 2026-03-18 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | -2.264% | 1 | 564 | -75.201% |
| 2026-03-13 | 43.3100 | 43.3100 | 43.2500 | 43.2800 | +1.074% | 4 | 563 | -75.762% |
| 2026-03-12 | 42.2100 | 42.8200 | 42.1800 | 42.8200 | +0.281% | 4 | 562 | -75.502% |
| 2026-03-06 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +11.927% | 200 | 562 | -75.433% |
| 2026-02-27 | 38.1300 | 38.1500 | 38.1300 | 38.1500 | +2.251% | 4 | 362 | -72.503% |
| 2026-02-26 | 37.2900 | 37.3100 | 37.2900 | 37.3100 | +8.459% | 2 | 362 | -71.884% |
| 2026-02-09 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -5.495% | 1 | 213 | -69.506% |
| 2026-02-06 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +9.804% | 1 | 212 | -71.181% |
| 2026-02-02 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -2.212% | 1 | 211 | -68.356% |
| 2026-01-28 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +2.417% | 1 | 210 | -69.056% |
| 2026-01-26 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | +0.333% | 1 | 209 | -68.308% |
| 2026-01-22 | 32.9900 | 32.9900 | 32.9900 | 32.9900 | -7.849% | 3 | 208 | -68.202% |
| 2026-01-20 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +10.494% | 1 | 205 | -70.698% |
| 2026-01-12 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -2.994% | 2 | 206 | -67.623% |
| 2026-01-07 | 33.1000 | 33.4000 | 33.1000 | 33.4000 | -0.299% | 4 | 204 | -68.593% |
| 2026-01-06 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -3.736% | 1 | 202 | -68.687% |
| 2025-12-22 | 35.0000 | 35.0000 | 34.8000 | 34.8000 | -9.115% | 11 | 203 | -69.856% |
| 2025-12-18 | 38.2900 | 38.2900 | 38.2900 | 38.2900 | -4.131% | 1 | 208 | -72.604% |
| 2025-12-16 | 39.9400 | 39.9400 | 39.9400 | 39.9400 | +2.044% | 1 | 207 | -73.736% |
| 2025-12-15 | 39.1400 | 39.1400 | 39.1400 | 39.1400 | +0.772% | 1 | 206 | -73.199% |
| 2025-12-12 | 38.8400 | 38.8400 | 38.8400 | 38.8400 | +0.909% | 1 | 205 | -72.992% |
| 2025-12-11 | 38.4900 | 38.4900 | 38.4900 | 38.4900 | -1.130% | 1 | 204 | -72.746% |
| 2025-12-09 | 38.9300 | 38.9300 | 38.9300 | 38.9300 | -1.568% | 1 | 203 | -73.054% |
| 2025-12-04 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | -24.219% | 2 | 202 | -73.477% |
| 2025-11-20 | 52.1900 | 52.1900 | 52.1900 | 52.1900 | +11.446% | 1 | 202 | -79.900% |
| 2025-11-19 | 46.8300 | 46.8300 | 46.8300 | 46.8300 | +4.090% | 1 | 201 | -77.600% |
| 2025-11-17 | 44.9900 | 44.9900 | 44.9900 | 44.9900 | -0.332% | 1 | 201 | -76.684% |
| 2025-08-12 | 45.1400 | 45.1400 | 45.1400 | 45.1400 | 0.000% | 2 | 1 | -76.761% |