SPX270617P03500000
SPX Jun 17 2027 3500.00 Put
optionOPRA
InactiveOct 14, 2026
10.78USD+5.894%(+0.60)401Vol1,921OI
SPX270617P03500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.40 | 10.78 | 10.40 | 10.78 | +5.894% | 401 | 1,494 | 0.000% |
| 2026-10-12 | 10.12 | 10.18 | 10.12 | 10.18 | -0.196% | 2 | 1,510 | +5.894% |
| 2026-10-07 | 10.20 | 10.20 | 10.20 | 10.20 | -9.414% | 500 | 1,362 | +5.686% |
| 2026-09-30 | 11.40 | 11.40 | 11.22 | 11.26 | -2.172% | 54 | 1,356 | -4.263% |
| 2026-09-25 | 11.51 | 11.51 | 11.51 | 11.51 | -3.440% | 2 | 1,393 | -6.342% |
| 2026-09-24 | 11.89 | 11.92 | 11.89 | 11.92 | -6.216% | 2 | 1,393 | -9.564% |
| 2026-09-18 | 12.71 | 12.71 | 12.71 | 12.71 | +0.079% | 2 | 1,393 | -15.185% |
| 2026-09-17 | 12.69 | 12.70 | 12.69 | 12.70 | -3.788% | 38 | 1,394 | -15.118% |
| 2026-09-16 | 13.20 | 13.20 | 13.20 | 13.20 | -2.727% | 2 | 1,394 | -18.333% |
| 2026-09-15 | 13.57 | 13.57 | 13.57 | 13.57 | +2.803% | 4 | 1,394 | -20.560% |
| 2026-09-09 | 13.20 | 13.20 | 13.20 | 13.20 | +3.937% | 15 | 1,404 | -18.333% |
| 2026-09-08 | 12.74 | 12.74 | 12.70 | 12.70 | -7.299% | 2 | 1,404 | -15.118% |
| 2026-09-02 | 13.70 | 13.70 | 13.70 | 13.70 | -0.146% | 1 | 1,403 | -21.314% |
| 2026-08-28 | 13.72 | 13.72 | 13.72 | 13.72 | -7.297% | 425 | 1,080 | -21.429% |
| 2026-08-26 | 14.80 | 14.80 | 14.80 | 14.80 | -4.516% | 1 | 1,079 | -27.162% |
| 2026-08-24 | 15.50 | 15.50 | 15.50 | 15.50 | -0.322% | 2 | 1,079 | -30.452% |
| 2026-08-21 | 15.80 | 15.80 | 15.55 | 15.55 | -4.012% | 16 | 1,079 | -30.675% |
| 2026-08-20 | 16.00 | 16.20 | 16.00 | 16.20 | -0.613% | 108 | 1,024 | -33.457% |
| 2026-08-18 | 16.30 | 16.30 | 16.30 | 16.30 | +5.844% | 100 | 924 | -33.865% |
| 2026-08-12 | 15.40 | 15.40 | 15.40 | 15.40 | -3.145% | 12 | 925 | -30.000% |
| 2026-08-11 | 15.90 | 15.90 | 15.90 | 15.90 | +1.274% | 10 | 914 | -32.201% |
| 2026-08-10 | 15.72 | 15.80 | 15.70 | 15.70 | -1.382% | 204 | 774 | -31.338% |
| 2026-08-07 | 15.89 | 15.92 | 15.89 | 15.92 | -0.313% | 2 | 774 | -32.286% |
| 2026-08-06 | 15.94 | 15.97 | 15.94 | 15.97 | -6.608% | 2 | 775 | -32.498% |
| 2026-08-04 | 17.10 | 17.10 | 17.10 | 17.10 | -22.554% | 1 | 775 | -36.959% |
| 2026-07-23 | 22.08 | 22.08 | 22.08 | 22.08 | +8.555% | 350 | 488 | -51.178% |
| 2026-07-21 | 20.34 | 20.34 | 20.34 | 20.34 | -1.262% | 2 | 488 | -47.001% |
| 2026-07-20 | 20.95 | 20.95 | 20.60 | 20.60 | -5.069% | 11 | 483 | -47.670% |
| 2026-07-17 | 21.70 | 21.70 | 21.70 | 21.70 | +4.377% | 1 | 483 | -50.323% |
| 2026-07-02 | 20.83 | 20.83 | 20.79 | 20.79 | +0.581% | 4 | 483 | -48.148% |
| 2026-07-01 | 20.67 | 20.67 | 20.67 | 20.67 | -1.100% | 1 | 482 | -47.847% |
| 2026-06-30 | 20.92 | 20.92 | 20.87 | 20.90 | -10.108% | 40 | 482 | -48.421% |
| 2026-06-25 | 23.31 | 23.31 | 23.25 | 23.25 | -0.853% | 4 | 482 | -53.634% |
| 2026-06-22 | 23.05 | 23.45 | 23.05 | 23.45 | -0.425% | 5 | 482 | -54.030% |
| 2026-06-18 | 23.47 | 23.60 | 23.47 | 23.55 | +4.111% | 32 | 477 | -54.225% |
| 2026-06-15 | 22.49 | 22.63 | 22.41 | 22.62 | -13.992% | 10 | 477 | -52.343% |
| 2026-06-09 | 26.00 | 26.60 | 26.00 | 26.30 | +3.953% | 35 | 477 | -59.011% |
| 2026-06-05 | 25.30 | 25.30 | 25.30 | 25.30 | +6.080% | 10 | 477 | -57.391% |
| 2026-05-29 | 23.76 | 23.85 | 23.76 | 23.85 | -4.980% | 2 | 478 | -54.801% |
| 2026-05-27 | 25.07 | 25.10 | 25.07 | 25.10 | -7.037% | 2 | 478 | -57.052% |
| 2026-05-20 | 27.00 | 27.00 | 27.00 | 27.00 | -3.226% | 1 | 568 | -60.074% |
| 2026-05-18 | 27.82 | 27.90 | 27.82 | 27.90 | -2.448% | 70 | 518 | -61.362% |
| 2026-05-15 | 28.60 | 28.60 | 28.60 | 28.60 | -0.867% | 20 | 538 | -62.308% |
| 2026-05-12 | 28.85 | 28.85 | 28.85 | 28.85 | +1.228% | 40 | 538 | -62.634% |
| 2026-05-11 | 28.50 | 28.50 | 28.07 | 28.50 | +1.064% | 54 | 488 | -62.175% |
| 2026-05-08 | 28.05 | 28.30 | 28.05 | 28.20 | -1.399% | 20 | 478 | -61.773% |
| 2026-05-07 | 28.60 | 28.60 | 28.60 | 28.60 | -1.752% | 10 | 485 | -62.308% |
| 2026-05-06 | 29.09 | 29.12 | 29.01 | 29.11 | -4.589% | 104 | 450 | -62.968% |
| 2026-05-04 | 30.51 | 30.51 | 30.50 | 30.51 | +4.130% | 16 | 458 | -64.667% |
| 2026-05-01 | 29.35 | 29.35 | 29.30 | 29.30 | -5.909% | 4 | 460 | -63.208% |
| 2026-04-24 | 31.19 | 31.26 | 31.10 | 31.14 | -4.596% | 20 | 460 | -65.382% |
| 2026-04-20 | 32.58 | 32.64 | 32.58 | 32.64 | -4.028% | 2 | 470 | -66.973% |
| 2026-04-16 | 34.10 | 34.10 | 34.01 | 34.01 | +0.236% | 200 | 471 | -68.303% |
| 2026-04-14 | 33.84 | 33.93 | 33.84 | 33.93 | -4.396% | 4 | 569 | -68.229% |
| 2026-04-10 | 35.59 | 35.59 | 35.49 | 35.49 | -5.612% | 2 | 569 | -69.625% |
| 2026-04-08 | 37.60 | 37.60 | 37.60 | 37.60 | -11.779% | 3 | 568 | -71.330% |
| 2026-04-07 | 42.67 | 42.67 | 42.62 | 42.62 | -15.133% | 2 | 565 | -74.707% |
| 2026-03-31 | 50.24 | 50.24 | 50.22 | 50.22 | +2.762% | 4 | 564 | -78.534% |
| 2026-03-26 | 48.68 | 48.87 | 48.68 | 48.87 | +4.871% | 2 | 564 | -77.941% |
| 2026-03-24 | 47.60 | 47.60 | 46.60 | 46.60 | +8.071% | 200 | 563 | -76.867% |
| 2026-03-03 | 43.12 | 43.12 | 43.12 | 43.12 | +4.356% | 1 | 399 | -75.000% |
| 2026-02-27 | 41.01 | 41.34 | 40.90 | 41.32 | +3.976% | 70 | 400 | -73.911% |
| 2026-02-26 | 39.73 | 39.74 | 39.73 | 39.74 | +2.449% | 4 | 400 | -72.874% |
| 2026-02-25 | 38.82 | 38.82 | 38.79 | 38.79 | -7.643% | 2 | 400 | -72.209% |
| 2026-02-05 | 42.00 | 42.00 | 42.00 | 42.00 | +11.111% | 1 | 400 | -74.333% |
| 2026-01-30 | 37.80 | 37.80 | 37.80 | 37.80 | +3.562% | 1 | 400 | -71.481% |
| 2026-01-16 | 36.50 | 36.50 | 36.50 | 36.50 | -29.808% | 1 | 399 | -70.466% |
| 2025-11-19 | 52.00 | 52.00 | 52.00 | 52.00 | +19.816% | 1 | 33 | -79.269% |
| 2025-10-29 | 43.40 | 43.40 | 43.40 | 43.40 | -5.240% | 1 | 33 | -75.161% |
| 2025-09-10 | 45.80 | 45.80 | 45.80 | 45.80 | -27.874% | 6 | 32 | -76.463% |
| 2025-06-23 | 63.50 | 63.50 | 63.50 | 63.50 | -3.788% | 8 | 26 | -83.024% |
| 2025-06-20 | 66.00 | 66.00 | 66.00 | 66.00 | +5.837% | 6 | 18 | -83.667% |
| 2025-06-18 | 62.36 | 62.36 | 62.36 | 62.36 | 0.000% | 15 | 0 | -82.713% |