SPX270617P03900000
SPX Jun 17 2027 3900.00 Put
optionOPRA
EODOct 21, 2026
14.70USD-7.605%(-1.21)3Vol423OI
SPX270617P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 14.73 | 14.73 | 14.67 | 14.70 | -7.605% | 3 | 425 | 0.000% |
| 2026-10-19 | 15.90 | 15.91 | 15.90 | 15.91 | -10.113% | 4 | 426 | -7.605% |
| 2026-10-16 | 14.18 | 17.70 | 14.17 | 17.70 | +12.310% | 5 | 425 | -16.949% |
| 2026-09-29 | 15.33 | 15.76 | 15.31 | 15.76 | -0.253% | 8 | 427 | -6.726% |
| 2026-09-28 | 15.53 | 15.80 | 15.53 | 15.80 | -1.188% | 6 | 427 | -6.962% |
| 2026-09-24 | 16.02 | 16.02 | 15.99 | 15.99 | +2.566% | 2 | 427 | -8.068% |
| 2026-09-23 | 15.27 | 15.59 | 15.27 | 15.59 | -2.866% | 3 | 428 | -5.709% |
| 2026-09-21 | 16.05 | 16.05 | 16.05 | 16.05 | -6.140% | 1 | 427 | -8.411% |
| 2026-09-17 | 17.12 | 17.12 | 17.10 | 17.10 | -9.524% | 5 | 428 | -14.035% |
| 2026-09-16 | 17.76 | 18.90 | 17.76 | 18.90 | +7.264% | 11 | 419 | -22.222% |
| 2026-09-11 | 17.69 | 17.75 | 17.55 | 17.62 | -0.676% | 6 | 419 | -16.572% |
| 2026-09-09 | 17.72 | 17.74 | 17.72 | 17.74 | +5.157% | 4 | 427 | -17.136% |
| 2026-09-03 | 16.87 | 16.87 | 16.87 | 16.87 | -7.308% | 2 | 427 | -12.863% |
| 2026-09-02 | 18.20 | 18.20 | 18.20 | 18.20 | -1.622% | 50 | 416 | -19.231% |
| 2026-08-28 | 18.50 | 18.50 | 18.50 | 18.50 | -7.035% | 1 | 417 | -20.541% |
| 2026-08-26 | 19.90 | 19.90 | 19.90 | 19.90 | -0.500% | 1 | 418 | -26.131% |
| 2026-08-25 | 20.00 | 20.00 | 20.00 | 20.00 | -3.846% | 1 | 418 | -26.500% |
| 2026-08-24 | 20.80 | 20.80 | 20.80 | 20.80 | 0.000% | 2 | 416 | -29.327% |
| 2026-08-13 | 20.80 | 20.80 | 20.80 | 20.80 | -2.347% | 6 | 416 | -29.327% |
| 2026-08-10 | 21.30 | 21.30 | 21.30 | 21.30 | -1.843% | 1 | 415 | -30.986% |
| 2026-08-05 | 21.70 | 21.70 | 21.70 | 21.70 | -18.666% | 4 | 415 | -32.258% |
| 2026-07-28 | 26.60 | 26.68 | 26.60 | 26.68 | -2.557% | 4 | 417 | -44.903% |
| 2026-07-24 | 27.37 | 27.38 | 27.37 | 27.38 | +1.633% | 4 | 415 | -46.311% |
| 2026-07-21 | 26.92 | 26.94 | 26.92 | 26.94 | -3.094% | 4 | 415 | -45.434% |
| 2026-07-07 | 28.22 | 28.22 | 27.80 | 27.80 | +2.093% | 9 | 408 | -47.122% |
| 2026-07-06 | 27.23 | 27.23 | 27.23 | 27.23 | -5.615% | 6 | 404 | -46.015% |
| 2026-07-02 | 28.84 | 28.85 | 28.84 | 28.85 | +0.874% | 4 | 404 | -49.047% |
| 2026-07-01 | 28.60 | 28.60 | 28.60 | 28.60 | -2.622% | 1 | 403 | -48.601% |
| 2026-06-29 | 29.34 | 29.37 | 29.34 | 29.37 | -4.951% | 2 | 402 | -49.949% |
| 2026-06-25 | 30.71 | 30.92 | 30.71 | 30.90 | -1.749% | 50 | 377 | -52.427% |
| 2026-06-24 | 31.32 | 31.45 | 31.32 | 31.45 | -3.528% | 2 | 378 | -53.259% |
| 2026-06-23 | 32.60 | 32.60 | 32.60 | 32.60 | +5.844% | 1 | 379 | -54.908% |
| 2026-06-22 | 30.80 | 30.80 | 30.80 | 30.80 | -0.709% | 1 | 379 | -52.273% |
| 2026-06-17 | 30.90 | 31.02 | 30.90 | 31.02 | +1.538% | 271 | 147 | -52.611% |
| 2026-06-16 | 30.55 | 30.55 | 30.55 | 30.55 | -7.871% | 8 | 139 | -51.882% |
| 2026-06-12 | 33.16 | 33.16 | 33.16 | 33.16 | -1.310% | 1 | 139 | -55.669% |
| 2026-06-11 | 33.60 | 33.60 | 33.60 | 33.60 | -5.830% | 1 | 138 | -56.250% |
| 2026-06-10 | 35.56 | 35.68 | 35.56 | 35.68 | +5.875% | 80 | 175 | -58.800% |
| 2026-06-05 | 33.70 | 33.70 | 33.70 | 33.70 | +8.221% | 10 | 175 | -56.380% |
| 2026-06-04 | 31.23 | 31.23 | 31.14 | 31.14 | -2.382% | 2 | 176 | -52.794% |
| 2026-06-03 | 31.90 | 31.90 | 31.90 | 31.90 | +3.236% | 2 | 174 | -53.918% |
| 2026-06-02 | 30.79 | 30.90 | 30.79 | 30.90 | -2.524% | 9 | 174 | -52.427% |
| 2026-05-28 | 31.58 | 31.70 | 31.58 | 31.70 | -3.647% | 2 | 174 | -53.628% |
| 2026-05-27 | 33.28 | 33.28 | 32.86 | 32.90 | -2.316% | 16 | 166 | -55.319% |
| 2026-05-21 | 33.70 | 33.80 | 33.68 | 33.68 | -9.218% | 4 | 165 | -56.354% |
| 2026-05-15 | 37.10 | 37.10 | 37.10 | 37.10 | +3.922% | 1 | 165 | -60.377% |
| 2026-05-14 | 35.70 | 35.70 | 35.70 | 35.70 | -3.929% | 56 | 138 | -58.824% |
| 2026-05-11 | 37.12 | 37.16 | 37.12 | 37.16 | -10.501% | 2 | 137 | -60.441% |
| 2026-04-30 | 41.59 | 41.59 | 41.52 | 41.52 | -2.260% | 4 | 137 | -64.595% |
| 2026-04-29 | 42.48 | 42.48 | 42.48 | 42.48 | -1.209% | 1 | 137 | -65.395% |
| 2026-04-23 | 43.00 | 43.00 | 43.00 | 43.00 | -2.825% | 2 | 137 | -65.814% |
| 2026-04-21 | 44.14 | 44.25 | 44.14 | 44.25 | +2.668% | 2 | 136 | -66.780% |
| 2026-04-17 | 43.10 | 43.10 | 43.10 | 43.10 | -4.583% | 1 | 136 | -65.893% |
| 2026-04-16 | 45.27 | 45.27 | 45.17 | 45.17 | +0.758% | 2 | 135 | -67.456% |
| 2026-04-15 | 44.82 | 44.83 | 44.82 | 44.83 | -0.643% | 4 | 135 | -67.209% |
| 2026-04-14 | 45.38 | 45.38 | 44.92 | 45.12 | -5.031% | 10 | 135 | -67.420% |
| 2026-04-10 | 47.53 | 47.53 | 47.51 | 47.51 | -1.329% | 4 | 135 | -69.059% |
| 2026-04-09 | 48.15 | 48.15 | 48.15 | 48.15 | -2.234% | 8 | 133 | -69.470% |
| 2026-04-08 | 48.58 | 49.44 | 48.44 | 49.25 | -11.101% | 48 | 129 | -70.152% |
| 2026-04-06 | 55.44 | 55.44 | 55.20 | 55.40 | -4.762% | 49 | 114 | -73.466% |
| 2026-04-02 | 58.17 | 58.17 | 58.17 | 58.17 | +0.293% | 2 | 148 | -74.729% |
| 2026-04-01 | 59.50 | 59.50 | 58.00 | 58.00 | -22.148% | 41 | 148 | -74.655% |
| 2026-03-30 | 72.50 | 74.50 | 72.48 | 74.50 | -1.194% | 57 | 128 | -80.268% |
| 2026-03-27 | 72.86 | 75.40 | 72.86 | 75.40 | +11.704% | 21 | 74 | -80.504% |
| 2026-03-26 | 67.40 | 67.70 | 67.40 | 67.50 | +8.556% | 10 | 55 | -78.222% |
| 2026-03-25 | 62.30 | 62.79 | 62.17 | 62.18 | +0.129% | 8 | 46 | -76.359% |
| 2026-03-19 | 64.41 | 64.42 | 62.10 | 62.10 | -4.755% | 6 | 46 | -76.329% |
| 2026-03-13 | 65.20 | 65.20 | 65.20 | 65.20 | +21.824% | 10 | 42 | -77.454% |
| 2026-03-04 | 53.52 | 53.52 | 53.52 | 53.52 | -3.219% | 4 | 32 | -72.534% |
| 2026-02-13 | 55.30 | 55.30 | 55.30 | 55.30 | +14.516% | 1 | 29 | -73.418% |
| 2026-02-02 | 48.31 | 48.33 | 48.24 | 48.29 | -14.682% | 8 | 29 | -69.559% |
| 2025-12-15 | 56.60 | 56.60 | 56.60 | 56.60 | +2.166% | 4 | 30 | -74.028% |
| 2025-12-11 | 55.40 | 55.40 | 55.40 | 55.40 | -13.573% | 1 | 26 | -73.466% |
| 2025-09-10 | 64.10 | 64.10 | 64.10 | 64.10 | +1.424% | 3 | 25 | -77.067% |
| 2025-09-09 | 63.20 | 63.20 | 63.20 | 63.20 | -0.785% | 3 | 24 | -76.741% |
| 2025-09-04 | 63.70 | 63.70 | 63.70 | 63.70 | +0.315% | 3 | 24 | -76.923% |
| 2025-08-28 | 63.50 | 63.50 | 63.50 | 63.50 | -2.607% | 3 | 21 | -76.850% |
| 2025-08-27 | 65.20 | 65.20 | 65.20 | 65.20 | +1.875% | 3 | 18 | -77.454% |
| 2025-08-25 | 64.00 | 64.00 | 64.00 | 64.00 | -2.883% | 3 | 16 | -77.031% |
| 2025-08-18 | 65.90 | 65.90 | 65.90 | 65.90 | -3.231% | 3 | 16 | -77.693% |
| 2025-08-08 | 68.10 | 68.10 | 68.10 | 68.10 | +4.608% | 1 | 15 | -78.414% |
| 2025-07-25 | 65.90 | 66.20 | 65.10 | 65.10 | -19.140% | 13 | 14 | -77.419% |
| 2025-06-24 | 80.51 | 80.51 | 80.51 | 80.51 | 0.000% | 1 | 1 | -81.741% |