SPX270617P03800000
SPX Jun 17 2027 3800.00 Put
optionOPRA
EODOct 27, 2026
14.52USD-2.681%(-0.40)2,955Vol10,987OI
SPX270617P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.74 | 14.74 | 14.52 | 14.52 | -2.681% | 2,955 | 12,435 | 0.000% |
| 2026-10-26 | 15.39 | 15.39 | 14.92 | 14.92 | +6.877% | 1,000 | 12,435 | -2.681% |
| 2026-10-20 | 13.99 | 13.99 | 13.95 | 13.96 | -5.676% | 64 | 12,425 | +4.011% |
| 2026-10-19 | 14.77 | 14.80 | 14.77 | 14.80 | +9.711% | 4 | 12,427 | -1.892% |
| 2026-10-15 | 13.53 | 13.53 | 13.49 | 13.49 | +6.220% | 4 | 26,148 | +7.635% |
| 2026-10-13 | 12.70 | 12.70 | 12.70 | 12.70 | -2.082% | 1 | 26,148 | +14.331% |
| 2026-10-08 | 12.99 | 12.99 | 12.97 | 12.97 | 0.000% | 4 | 26,148 | +11.951% |
| 2026-10-06 | 13.35 | 13.35 | 12.97 | 12.97 | -8.014% | 131 | 26,229 | +11.951% |
| 2026-10-05 | 14.10 | 14.10 | 14.10 | 14.10 | -3.093% | 2 | 26,227 | +2.979% |
| 2026-10-02 | 14.55 | 14.55 | 14.40 | 14.55 | +1.748% | 11 | 26,216 | -0.206% |
| 2026-09-30 | 14.20 | 14.30 | 14.20 | 14.30 | -3.051% | 14 | 26,214 | +1.538% |
| 2026-09-29 | 14.31 | 14.75 | 14.22 | 14.75 | +0.340% | 20 | 26,213 | -1.559% |
| 2026-09-28 | 14.70 | 14.71 | 14.70 | 14.70 | +1.379% | 34 | 26,187 | -1.224% |
| 2026-09-25 | 14.43 | 14.50 | 14.43 | 14.50 | -2.423% | 3 | 26,187 | +0.138% |
| 2026-09-24 | 14.99 | 14.99 | 14.86 | 14.86 | -8.722% | 6 | 26,187 | -2.288% |
| 2026-09-18 | 16.28 | 16.28 | 16.28 | 16.28 | -1.928% | 150 | 26,273 | -10.811% |
| 2026-09-16 | 16.50 | 16.60 | 16.49 | 16.60 | -12.632% | 4 | 26,249 | -12.530% |
| 2026-08-24 | 19.00 | 19.10 | 19.00 | 19.00 | -1.656% | 11 | 26,167 | -23.579% |
| 2026-08-21 | 19.32 | 19.32 | 19.32 | 19.32 | -2.276% | 1 | 12,535 | -24.845% |
| 2026-08-10 | 19.78 | 19.78 | 19.76 | 19.77 | -1.199% | 8 | 12,536 | -26.555% |
| 2026-08-07 | 19.98 | 20.01 | 19.97 | 20.01 | -0.941% | 12 | 12,534 | -27.436% |
| 2026-08-05 | 20.30 | 20.30 | 20.20 | 20.20 | -2.415% | 4 | 12,535 | -28.119% |
| 2026-08-04 | 21.08 | 21.08 | 20.70 | 20.70 | -7.713% | 14 | 644 | -29.855% |
| 2026-08-03 | 22.53 | 22.53 | 22.43 | 22.43 | -9.666% | 9 | 644 | -35.265% |
| 2026-07-28 | 24.79 | 24.83 | 24.79 | 24.83 | -4.647% | 2 | 643 | -41.522% |
| 2026-07-27 | 25.72 | 26.04 | 25.72 | 26.04 | +0.077% | 8 | 641 | -44.240% |
| 2026-07-24 | 26.01 | 26.02 | 26.01 | 26.02 | -7.071% | 2 | 640 | -44.197% |
| 2026-07-23 | 28.00 | 28.00 | 28.00 | 28.00 | +9.933% | 109 | 630 | -48.143% |
| 2026-07-22 | 25.44 | 25.47 | 25.44 | 25.47 | +1.071% | 200 | 543 | -42.992% |
| 2026-07-21 | 25.57 | 25.69 | 25.20 | 25.20 | +1.859% | 6 | 542 | -42.381% |
| 2026-07-10 | 24.74 | 24.74 | 24.74 | 24.74 | -1.825% | 2 | 545 | -41.310% |
| 2026-07-09 | 25.58 | 26.14 | 25.10 | 25.20 | -2.515% | 12 | 544 | -42.381% |
| 2026-07-08 | 25.85 | 25.85 | 25.85 | 25.85 | -0.193% | 1 | 544 | -43.830% |
| 2026-07-07 | 25.80 | 26.19 | 25.63 | 25.90 | -1.070% | 7 | 544 | -43.938% |
| 2026-06-30 | 26.32 | 26.32 | 26.18 | 26.18 | -9.412% | 21 | 544 | -44.538% |
| 2026-06-25 | 28.73 | 28.96 | 28.73 | 28.90 | -4.934% | 21 | 545 | -49.758% |
| 2026-06-23 | 30.40 | 30.40 | 30.40 | 30.40 | +3.932% | 4 | 545 | -52.237% |
| 2026-06-17 | 29.02 | 29.51 | 29.02 | 29.25 | +2.632% | 5 | 545 | -50.359% |
| 2026-06-16 | 28.50 | 28.50 | 28.50 | 28.50 | -13.453% | 8 | 545 | -49.053% |
| 2026-06-11 | 32.90 | 32.93 | 32.90 | 32.93 | +0.305% | 2 | 545 | -55.906% |
| 2026-06-10 | 33.11 | 33.11 | 32.83 | 32.83 | +8.709% | 4 | 545 | -55.772% |
| 2026-06-08 | 30.20 | 30.20 | 30.20 | 30.20 | +2.721% | 1 | 544 | -51.921% |
| 2026-06-05 | 29.40 | 29.40 | 29.40 | 29.40 | -0.339% | 10 | 534 | -50.612% |
| 2026-06-03 | 29.50 | 29.50 | 29.50 | 29.50 | +1.444% | 10 | 532 | -50.780% |
| 2026-06-02 | 29.08 | 29.08 | 29.08 | 29.08 | +1.501% | 3 | 529 | -50.069% |
| 2026-06-01 | 28.73 | 28.74 | 28.62 | 28.65 | -7.071% | 6 | 529 | -49.319% |
| 2026-05-26 | 30.82 | 30.83 | 30.82 | 30.83 | -10.844% | 2 | 529 | -52.903% |
| 2026-05-14 | 34.58 | 34.58 | 34.46 | 34.58 | -2.040% | 46 | 531 | -58.010% |
| 2026-05-12 | 35.10 | 35.30 | 35.00 | 35.30 | +1.524% | 7 | 526 | -58.867% |
| 2026-05-11 | 34.79 | 34.79 | 34.77 | 34.77 | -0.657% | 8 | 526 | -58.240% |
| 2026-05-08 | 35.20 | 35.21 | 35.00 | 35.00 | -6.741% | 23 | 528 | -58.514% |
| 2026-05-05 | 37.53 | 37.53 | 37.53 | 37.53 | -2.087% | 4 | 528 | -61.311% |
| 2026-05-04 | 38.27 | 38.33 | 38.27 | 38.33 | -3.451% | 4 | 528 | -62.118% |
| 2026-04-21 | 39.70 | 39.70 | 39.70 | 39.70 | +0.379% | 5 | 528 | -63.426% |
| 2026-04-17 | 39.70 | 39.76 | 39.42 | 39.55 | -6.391% | 8 | 523 | -63.287% |
| 2026-04-16 | 42.31 | 42.31 | 42.25 | 42.25 | +0.739% | 4 | 523 | -65.633% |
| 2026-04-15 | 42.36 | 42.36 | 41.94 | 41.94 | -1.457% | 4 | 523 | -65.379% |
| 2026-04-14 | 41.71 | 42.66 | 41.71 | 42.56 | -3.928% | 8 | 523 | -65.883% |
| 2026-04-10 | 44.23 | 44.30 | 44.23 | 44.30 | -0.405% | 2 | 523 | -67.223% |
| 2026-04-09 | 45.61 | 45.73 | 44.48 | 44.48 | -13.798% | 10 | 522 | -67.356% |
| 2026-04-06 | 51.60 | 51.60 | 51.60 | 51.60 | -4.089% | 1 | 520 | -71.860% |
| 2026-04-01 | 55.10 | 55.10 | 53.80 | 53.80 | -12.264% | 63 | 583 | -73.011% |
| 2026-03-31 | 61.55 | 61.55 | 61.32 | 61.32 | -10.088% | 4 | 533 | -76.321% |
| 2026-03-30 | 68.60 | 68.60 | 68.20 | 68.20 | +2.495% | 72 | 531 | -78.710% |
| 2026-03-27 | 66.37 | 66.54 | 66.37 | 66.54 | +5.118% | 2 | 459 | -78.179% |
| 2026-03-26 | 59.46 | 63.30 | 59.46 | 63.30 | +8.316% | 31 | 459 | -77.062% |
| 2026-03-24 | 59.47 | 59.47 | 58.44 | 58.44 | -4.541% | 2 | 430 | -75.154% |
| 2026-03-20 | 61.22 | 61.22 | 61.22 | 61.22 | +3.377% | 30 | 430 | -76.282% |
| 2026-03-19 | 60.90 | 61.05 | 59.22 | 59.22 | +0.135% | 8 | 430 | -75.481% |
| 2026-03-13 | 59.14 | 59.14 | 59.14 | 59.14 | +12.841% | 30 | 430 | -75.448% |
| 2026-03-10 | 52.21 | 52.41 | 52.21 | 52.41 | +4.611% | 4 | 400 | -72.295% |
| 2026-03-04 | 50.16 | 50.16 | 50.07 | 50.10 | -1.008% | 70 | 400 | -71.018% |
| 2026-02-26 | 50.32 | 50.61 | 49.86 | 50.61 | -1.575% | 8 | 370 | -71.310% |
| 2026-02-12 | 51.46 | 51.46 | 51.42 | 51.42 | +7.844% | 2 | 370 | -71.762% |
| 2026-02-10 | 47.79 | 47.79 | 47.68 | 47.68 | +2.427% | 2 | 369 | -69.547% |
| 2026-01-29 | 48.62 | 48.62 | 46.55 | 46.55 | -4.317% | 260 | 372 | -68.808% |
| 2026-01-20 | 48.76 | 48.96 | 48.65 | 48.65 | +8.087% | 80 | 419 | -70.154% |
| 2026-01-15 | 45.20 | 45.20 | 45.01 | 45.01 | -6.053% | 20 | 339 | -67.741% |
| 2026-01-14 | 47.63 | 48.25 | 47.63 | 47.91 | +4.653% | 25 | 319 | -69.693% |
| 2026-01-07 | 45.78 | 45.78 | 45.78 | 45.78 | -1.823% | 35 | 294 | -68.283% |
| 2026-01-05 | 46.35 | 46.63 | 46.35 | 46.63 | +1.746% | 20 | 259 | -68.861% |
| 2025-12-29 | 45.80 | 45.83 | 45.80 | 45.83 | -12.555% | 25 | 239 | -68.318% |
| 2025-12-17 | 52.41 | 52.41 | 52.41 | 52.41 | -0.607% | 5 | 214 | -72.295% |
| 2025-12-15 | 53.58 | 53.58 | 52.73 | 52.73 | +2.588% | 15 | 209 | -72.463% |
| 2025-12-11 | 51.40 | 51.40 | 51.40 | 51.40 | -2.799% | 3 | 194 | -71.751% |
| 2025-12-08 | 51.43 | 52.88 | 51.43 | 52.88 | -2.038% | 10 | 191 | -72.542% |
| 2025-12-03 | 54.01 | 54.01 | 53.98 | 53.98 | -0.827% | 7 | 181 | -73.101% |
| 2025-12-02 | 54.43 | 54.43 | 54.43 | 54.43 | -9.147% | 5 | 174 | -73.324% |
| 2025-11-25 | 59.91 | 59.91 | 59.91 | 59.91 | -4.144% | 13 | 169 | -75.764% |
| 2025-09-02 | 62.50 | 62.50 | 62.50 | 62.50 | -1.730% | 3 | 156 | -76.768% |
| 2025-08-21 | 63.60 | 63.60 | 63.60 | 63.60 | -0.935% | 3 | 153 | -77.170% |
| 2025-08-20 | 64.20 | 64.20 | 64.20 | 64.20 | +2.229% | 3 | 150 | -77.383% |
| 2025-08-11 | 62.80 | 62.80 | 62.80 | 62.80 | -0.317% | 3 | 147 | -76.879% |
| 2025-08-08 | 63.00 | 63.00 | 63.00 | 63.00 | -5.263% | 2 | 144 | -76.952% |
| 2025-08-07 | 66.50 | 66.50 | 66.50 | 66.50 | +0.758% | 3 | 144 | -78.165% |
| 2025-08-04 | 66.00 | 66.00 | 66.00 | 66.00 | +7.492% | 3 | 141 | -78.000% |
| 2025-07-31 | 61.40 | 61.40 | 61.40 | 61.40 | -5.828% | 4 | 138 | -76.352% |
| 2025-07-30 | 65.20 | 65.20 | 65.20 | 65.20 | -3.976% | 3 | 134 | -77.730% |
| 2025-07-22 | 67.90 | 67.90 | 67.90 | 67.90 | +1.495% | 3 | 131 | -78.616% |
| 2025-07-21 | 66.90 | 66.90 | 66.90 | 66.90 | -2.193% | 7 | 128 | -78.296% |
| 2025-07-18 | 68.40 | 68.40 | 68.40 | 68.40 | +0.293% | 7 | 121 | -78.772% |
| 2025-07-17 | 68.20 | 68.20 | 68.20 | 68.20 | -1.445% | 7 | 114 | -78.710% |
| 2025-07-16 | 69.20 | 69.20 | 69.20 | 69.20 | +3.130% | 7 | 107 | -79.017% |
| 2025-07-11 | 67.10 | 67.10 | 67.10 | 67.10 | +2.131% | 8 | 100 | -78.361% |
| 2025-07-10 | 65.70 | 65.70 | 65.70 | 65.70 | -1.203% | 8 | 92 | -77.900% |
| 2025-07-09 | 65.75 | 66.50 | 65.75 | 66.50 | 0.000% | 10 | 84 | -78.165% |