SPX270617P03650000
SPX Jun 17 2027 3650.00 Put
optionOPRA
EODOct 19, 2026
13.21USD+9.718%(+1.17)2Vol731OI
SPX270617P03650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 13.24 | 13.24 | 13.21 | 13.21 | +9.718% | 2 | 731 | 0.000% |
| 2026-10-15 | 12.06 | 12.06 | 12.04 | 12.04 | +3.883% | 2 | 732 | +9.718% |
| 2026-10-07 | 11.72 | 11.72 | 11.59 | 11.59 | -0.515% | 40 | 732 | +13.978% |
| 2026-10-06 | 11.65 | 11.65 | 11.65 | 11.65 | -12.995% | 4 | 732 | +13.391% |
| 2026-10-01 | 13.39 | 13.39 | 13.39 | 13.39 | +4.937% | 450 | 365 | -1.344% |
| 2026-09-30 | 12.82 | 12.82 | 12.73 | 12.76 | -1.695% | 6 | 368 | +3.527% |
| 2026-09-28 | 13.05 | 13.05 | 12.98 | 12.98 | -8.720% | 4 | 368 | +1.772% |
| 2026-09-17 | 14.19 | 14.22 | 14.19 | 14.22 | -3.265% | 2 | 369 | -7.103% |
| 2026-09-14 | 14.76 | 14.76 | 14.70 | 14.70 | -1.672% | 2 | 370 | -10.136% |
| 2026-09-11 | 14.92 | 14.95 | 14.92 | 14.95 | +2.048% | 4 | 370 | -11.639% |
| 2026-09-02 | 14.67 | 14.67 | 14.65 | 14.65 | -14.974% | 4 | 372 | -9.829% |
| 2026-08-13 | 17.23 | 17.23 | 17.23 | 17.23 | -0.405% | 1 | 372 | -23.331% |
| 2026-08-12 | 17.30 | 17.30 | 17.30 | 17.30 | -2.590% | 13 | 382 | -23.642% |
| 2026-08-11 | 17.78 | 17.78 | 17.76 | 17.76 | -0.448% | 4 | 384 | -25.619% |
| 2026-08-07 | 17.94 | 17.97 | 17.84 | 17.84 | -12.032% | 6 | 386 | -25.953% |
| 2026-08-03 | 20.22 | 20.28 | 20.22 | 20.28 | -9.343% | 2 | 387 | -34.862% |
| 2026-07-21 | 22.46 | 22.46 | 22.37 | 22.37 | -7.942% | 2 | 388 | -40.948% |
| 2026-07-17 | 23.90 | 24.30 | 23.60 | 24.30 | +9.756% | 89 | 388 | -45.638% |
| 2026-07-16 | 22.14 | 22.14 | 22.14 | 22.14 | -5.546% | 4 | 386 | -40.334% |
| 2026-06-30 | 23.45 | 23.45 | 23.44 | 23.44 | -9.811% | 4 | 386 | -43.643% |
| 2026-06-26 | 25.99 | 25.99 | 25.99 | 25.99 | -2.293% | 82 | 419 | -49.173% |
| 2026-06-18 | 25.90 | 26.60 | 25.90 | 26.60 | -4.144% | 89 | 346 | -50.338% |
| 2026-06-12 | 27.75 | 27.75 | 27.75 | 27.75 | -7.777% | 50 | 346 | -52.396% |
| 2026-06-10 | 30.22 | 30.22 | 30.09 | 30.09 | +4.624% | 4 | 344 | -56.098% |
| 2026-06-09 | 28.72 | 28.76 | 28.72 | 28.76 | +9.897% | 4 | 343 | -54.068% |
| 2026-06-08 | 26.32 | 26.32 | 26.17 | 26.17 | +1.003% | 4 | 341 | -49.522% |
| 2026-06-01 | 25.91 | 25.91 | 25.91 | 25.91 | -0.880% | 2 | 340 | -49.016% |
| 2026-05-29 | 26.14 | 26.14 | 26.14 | 26.14 | -6.375% | 50 | 290 | -49.464% |
| 2026-05-27 | 27.92 | 27.92 | 27.92 | 27.92 | -6.560% | 4 | 288 | -52.686% |
| 2026-05-20 | 29.87 | 29.88 | 29.84 | 29.88 | -3.613% | 4 | 286 | -55.790% |
| 2026-05-15 | 31.00 | 31.00 | 31.00 | 31.00 | -1.899% | 29 | 264 | -57.387% |
| 2026-05-11 | 31.39 | 31.60 | 31.39 | 31.60 | +1.640% | 4 | 262 | -58.196% |
| 2026-05-08 | 31.64 | 31.64 | 31.05 | 31.09 | -2.539% | 229 | 138 | -57.510% |
| 2026-05-07 | 31.90 | 31.90 | 31.90 | 31.90 | -1.543% | 2 | 136 | -58.589% |
| 2026-05-06 | 32.31 | 32.40 | 32.31 | 32.40 | -4.028% | 2 | 135 | -59.228% |
| 2026-04-30 | 33.75 | 33.76 | 33.75 | 33.76 | -1.832% | 4 | 135 | -60.871% |
| 2026-04-29 | 34.28 | 34.39 | 34.27 | 34.39 | -0.865% | 12 | 133 | -61.588% |
| 2026-04-24 | 34.65 | 34.71 | 34.65 | 34.69 | -2.638% | 44 | 127 | -61.920% |
| 2026-04-17 | 35.57 | 35.63 | 35.57 | 35.63 | -10.836% | 2 | 105 | -62.925% |
| 2026-04-09 | 39.95 | 39.96 | 39.95 | 39.96 | -2.774% | 6 | 106 | -66.942% |
| 2026-04-08 | 41.10 | 41.10 | 41.10 | 41.10 | -15.848% | 2 | 106 | -67.859% |
| 2026-04-07 | 48.84 | 48.84 | 48.84 | 48.84 | +6.614% | 1 | 105 | -72.952% |
| 2026-04-06 | 45.80 | 45.84 | 45.70 | 45.81 | -10.176% | 11 | 104 | -71.164% |
| 2026-03-25 | 51.00 | 51.10 | 50.80 | 51.00 | +4.594% | 13 | 105 | -74.098% |
| 2026-03-05 | 48.16 | 49.10 | 48.16 | 48.76 | +16.428% | 6 | 103 | -72.908% |
| 2026-02-10 | 41.88 | 41.88 | 41.88 | 41.88 | -3.835% | 8 | 100 | -68.457% |
| 2026-01-21 | 43.55 | 43.55 | 43.55 | 43.55 | -33.206% | 3 | 92 | -69.667% |
| 2025-06-27 | 62.93 | 65.20 | 62.17 | 65.20 | -1.955% | 82 | 89 | -79.739% |
| 2025-06-25 | 66.50 | 66.50 | 66.50 | 66.50 | 0.000% | 7 | 7 | -80.135% |