SPX270617P03600000
SPX Jun 17 2027 3600.00 Put
optionOPRA
EODOct 26, 2026
13.07USD+11.519%(+1.35)8Vol5,836OI
SPX270617P03600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 13.30 | 13.30 | 13.05 | 13.07 | +11.519% | 8 | 5,834 | 0.000% |
| 2026-10-21 | 11.68 | 11.72 | 11.68 | 11.72 | -13.314% | 2 | 5,834 | +11.519% |
| 2026-10-16 | 12.18 | 13.52 | 12.18 | 13.52 | +17.056% | 30 | 5,804 | -3.328% |
| 2026-10-15 | 12.00 | 12.00 | 11.55 | 11.55 | -2.284% | 1,302 | 6,104 | +13.160% |
| 2026-10-14 | 11.82 | 11.82 | 11.82 | 11.82 | +6.679% | 1,400 | 6,772 | +10.575% |
| 2026-10-12 | 11.08 | 11.08 | 11.08 | 11.08 | -3.736% | 1 | 6,772 | +17.960% |
| 2026-10-08 | 11.51 | 11.51 | 11.51 | 11.51 | -7.550% | 4 | 6,772 | +13.553% |
| 2026-10-02 | 12.48 | 12.48 | 12.45 | 12.45 | -0.559% | 20 | 6,752 | +4.980% |
| 2026-09-29 | 12.48 | 12.52 | 12.46 | 12.52 | +1.049% | 6 | 6,752 | +4.393% |
| 2026-09-25 | 12.41 | 12.41 | 12.39 | 12.39 | -1.432% | 2 | 6,752 | +5.488% |
| 2026-09-22 | 12.57 | 12.57 | 12.57 | 12.57 | -10.406% | 4 | 6,752 | +3.978% |
| 2026-09-18 | 14.03 | 14.03 | 14.03 | 14.03 | +2.484% | 550 | 6,752 | -6.842% |
| 2026-09-17 | 13.69 | 13.69 | 13.69 | 13.69 | -4.266% | 4 | 6,752 | -4.529% |
| 2026-09-16 | 14.30 | 14.30 | 14.30 | 14.30 | -0.070% | 1 | 6,750 | -8.601% |
| 2026-09-11 | 14.33 | 14.33 | 14.31 | 14.31 | -4.088% | 2 | 6,750 | -8.665% |
| 2026-09-10 | 14.90 | 14.92 | 14.90 | 14.92 | +1.774% | 6 | 6,750 | -12.399% |
| 2026-09-09 | 14.54 | 14.66 | 14.54 | 14.66 | +7.007% | 2 | 6,775 | -10.846% |
| 2026-09-03 | 13.50 | 13.70 | 13.50 | 13.70 | -10.458% | 378 | 6,410 | -4.599% |
| 2026-09-01 | 15.30 | 15.30 | 15.30 | 15.30 | +1.257% | 3 | 6,410 | -14.575% |
| 2026-08-28 | 14.75 | 15.13 | 14.74 | 15.11 | +0.066% | 32 | 6,410 | -13.501% |
| 2026-08-27 | 15.10 | 15.10 | 15.10 | 15.10 | -11.176% | 2 | 6,410 | -13.444% |
| 2026-08-19 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 2 | 6,408 | -23.118% |
| 2026-08-17 | 17.00 | 17.00 | 17.00 | 17.00 | +2.843% | 18 | 6,409 | -23.118% |
| 2026-08-13 | 16.53 | 16.53 | 16.53 | 16.53 | -1.018% | 1 | 6,409 | -20.932% |
| 2026-08-12 | 16.70 | 16.70 | 16.70 | 16.70 | -2.225% | 15 | 6,394 | -21.737% |
| 2026-08-11 | 17.11 | 17.11 | 17.06 | 17.08 | -0.582% | 6 | 6,394 | -23.478% |
| 2026-08-10 | 17.11 | 17.21 | 17.07 | 17.18 | -2.108% | 30 | 6,394 | -23.923% |
| 2026-08-05 | 17.55 | 17.55 | 17.55 | 17.55 | -3.730% | 6 | 6,394 | -25.527% |
| 2026-08-04 | 18.20 | 18.23 | 18.20 | 18.23 | -6.417% | 13 | 6,403 | -28.305% |
| 2026-08-03 | 19.43 | 19.48 | 19.42 | 19.48 | -10.437% | 5 | 6,404 | -32.906% |
| 2026-07-21 | 21.75 | 21.81 | 21.74 | 21.75 | -4.731% | 551 | 6,255 | -39.908% |
| 2026-07-20 | 22.30 | 22.83 | 22.30 | 22.83 | +3.256% | 16 | 6,243 | -42.751% |
| 2026-07-16 | 22.11 | 22.11 | 22.11 | 22.11 | +1.190% | 2 | 6,243 | -40.886% |
| 2026-07-09 | 21.85 | 21.85 | 21.85 | 21.85 | -2.237% | 1 | 6,154 | -40.183% |
| 2026-07-08 | 22.41 | 22.46 | 22.35 | 22.35 | +0.994% | 5 | 6,154 | -41.521% |
| 2026-07-07 | 22.30 | 22.30 | 22.13 | 22.13 | -1.469% | 2 | 3,656 | -40.940% |
| 2026-06-30 | 22.87 | 22.87 | 22.46 | 22.46 | -4.790% | 23 | 3,636 | -41.808% |
| 2026-06-29 | 23.64 | 23.64 | 23.59 | 23.59 | -3.161% | 2 | 3,636 | -44.595% |
| 2026-06-26 | 24.36 | 24.36 | 24.36 | 24.36 | -7.727% | 1 | 3,635 | -46.346% |
| 2026-06-23 | 26.40 | 26.40 | 26.40 | 26.40 | +4.554% | 1 | 3,635 | -50.492% |
| 2026-06-22 | 25.28 | 25.28 | 25.25 | 25.25 | +1.856% | 2 | 3,635 | -48.238% |
| 2026-06-16 | 24.79 | 24.79 | 24.79 | 24.79 | -14.221% | 24 | 242 | -47.277% |
| 2026-06-10 | 28.73 | 28.90 | 28.73 | 28.90 | +3.770% | 11 | 231 | -54.775% |
| 2026-06-09 | 27.80 | 27.85 | 27.80 | 27.85 | +10.560% | 2 | 232 | -53.070% |
| 2026-06-02 | 25.19 | 25.19 | 25.19 | 25.19 | -13.733% | 6 | 226 | -48.114% |
| 2026-05-19 | 29.30 | 29.30 | 29.20 | 29.20 | -2.990% | 13 | 213 | -55.240% |
| 2026-05-15 | 30.10 | 30.10 | 30.10 | 30.10 | -0.758% | 10 | 203 | -56.578% |
| 2026-05-11 | 30.21 | 30.37 | 30.12 | 30.33 | -1.173% | 160 | 157 | -56.907% |
| 2026-05-07 | 31.00 | 31.00 | 30.69 | 30.69 | -1.572% | 82 | 127 | -57.413% |
| 2026-05-06 | 31.21 | 31.27 | 31.17 | 31.18 | -6.953% | 10 | 131 | -58.082% |
| 2026-04-24 | 34.03 | 34.11 | 33.48 | 33.51 | -7.686% | 22 | 131 | -60.997% |
| 2026-04-15 | 36.34 | 36.34 | 36.30 | 36.30 | -5.812% | 2 | 134 | -63.994% |
| 2026-04-09 | 38.51 | 38.54 | 38.51 | 38.54 | -18.244% | 2 | 133 | -66.087% |
| 2026-04-07 | 47.14 | 47.14 | 47.14 | 47.14 | +6.603% | 1 | 132 | -72.274% |
| 2026-04-06 | 44.46 | 44.46 | 44.11 | 44.22 | -23.282% | 62 | 131 | -70.443% |
| 2026-03-27 | 57.74 | 57.74 | 57.64 | 57.64 | +17.369% | 4 | 131 | -77.325% |
| 2026-03-25 | 49.04 | 49.11 | 49.04 | 49.11 | -6.777% | 52 | 156 | -73.386% |
| 2026-03-19 | 52.73 | 52.73 | 52.68 | 52.68 | +6.039% | 2 | 106 | -75.190% |
| 2026-03-12 | 49.50 | 49.68 | 49.50 | 49.68 | +8.947% | 26 | 107 | -73.692% |
| 2026-03-10 | 45.60 | 45.60 | 45.60 | 45.60 | -10.148% | 25 | 107 | -71.338% |
| 2026-03-06 | 50.75 | 50.75 | 50.75 | 50.75 | +9.588% | 1 | 132 | -74.246% |
| 2026-03-05 | 45.79 | 46.40 | 45.76 | 46.31 | -11.284% | 74 | 131 | -71.777% |
| 2026-03-03 | 50.44 | 52.20 | 50.44 | 52.20 | +19.972% | 6 | 94 | -74.962% |
| 2026-02-26 | 43.28 | 43.51 | 43.28 | 43.51 | +9.048% | 8 | 93 | -69.961% |
| 2026-01-05 | 39.90 | 39.90 | 39.90 | 39.90 | -1.481% | 8 | 85 | -67.243% |
| 2025-12-29 | 40.50 | 40.50 | 40.50 | 40.50 | -14.195% | 50 | 85 | -67.728% |
| 2025-10-28 | 47.20 | 47.20 | 47.20 | 47.20 | -11.044% | 1 | 35 | -72.309% |
| 2025-10-14 | 53.06 | 53.06 | 53.06 | 53.06 | +1.279% | 1 | 35 | -75.368% |
| 2025-10-13 | 52.39 | 52.39 | 52.39 | 52.39 | -11.294% | 5 | 34 | -75.052% |
| 2025-08-01 | 58.33 | 59.06 | 58.33 | 59.06 | -7.719% | 2 | 34 | -77.870% |
| 2025-06-25 | 63.50 | 64.00 | 63.50 | 64.00 | 0.000% | 32 | 32 | -79.578% |