SPX270617P03950000
SPX Jun 17 2027 3950.00 Put
optionOPRA
EODOct 28, 2026
16.50USD-4.734%(-0.82)4Vol277OI
SPX270617P03950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.47 | 16.50 | 16.47 | 16.50 | -4.734% | 4 | 275 | 0.000% |
| 2026-10-26 | 17.29 | 17.32 | 17.29 | 17.32 | +1.287% | 2 | 276 | -4.734% |
| 2026-10-19 | 16.59 | 17.10 | 16.59 | 17.10 | +6.875% | 3 | 276 | -3.509% |
| 2026-09-22 | 15.98 | 16.00 | 15.98 | 16.00 | -10.062% | 4 | 277 | +3.125% |
| 2026-09-17 | 17.77 | 17.79 | 17.77 | 17.79 | -13.641% | 2 | 278 | -7.251% |
| 2026-08-26 | 20.70 | 20.70 | 20.60 | 20.60 | -7.374% | 12 | 278 | -19.903% |
| 2026-08-07 | 22.24 | 22.24 | 22.24 | 22.24 | -1.156% | 2 | 278 | -25.809% |
| 2026-08-05 | 22.50 | 22.50 | 22.50 | 22.50 | -22.547% | 1 | 278 | -26.667% |
| 2026-07-29 | 29.01 | 29.05 | 29.01 | 29.05 | +0.868% | 2 | 278 | -43.201% |
| 2026-07-07 | 28.80 | 28.80 | 28.80 | 28.80 | +1.731% | 4 | 274 | -42.708% |
| 2026-07-06 | 28.33 | 28.33 | 28.31 | 28.31 | -11.310% | 4 | 272 | -41.717% |
| 2026-06-25 | 31.83 | 31.92 | 31.83 | 31.92 | -5.562% | 2 | 271 | -48.308% |
| 2026-06-23 | 33.80 | 33.80 | 33.70 | 33.80 | -2.762% | 8 | 263 | -51.183% |
| 2026-06-17 | 31.41 | 34.81 | 31.41 | 34.76 | +9.930% | 8 | 261 | -52.532% |
| 2026-06-16 | 31.62 | 31.62 | 31.62 | 31.62 | -14.725% | 8 | 253 | -47.818% |
| 2026-06-10 | 36.93 | 37.08 | 36.93 | 37.08 | +16.275% | 2 | 253 | -55.502% |
| 2026-06-04 | 31.95 | 31.95 | 31.89 | 31.89 | -2.804% | 4 | 251 | -48.260% |
| 2026-05-28 | 32.73 | 32.81 | 32.73 | 32.81 | -2.147% | 24 | 239 | -49.710% |
| 2026-05-26 | 33.58 | 33.60 | 33.51 | 33.53 | -10.824% | 108 | 185 | -50.790% |
| 2026-05-19 | 37.60 | 37.60 | 37.60 | 37.60 | -3.466% | 1 | 185 | -56.117% |
| 2026-05-11 | 38.51 | 38.96 | 38.47 | 38.95 | -7.985% | 26 | 173 | -57.638% |
| 2026-05-04 | 42.32 | 42.33 | 42.32 | 42.33 | -2.082% | 4 | 171 | -61.021% |
| 2026-04-28 | 43.26 | 43.26 | 43.23 | 43.23 | -3.072% | 4 | 171 | -61.832% |
| 2026-04-23 | 44.60 | 44.60 | 44.60 | 44.60 | -3.254% | 2 | 170 | -63.004% |
| 2026-04-21 | 46.10 | 46.10 | 46.10 | 46.10 | +3.596% | 1 | 167 | -64.208% |
| 2026-04-17 | 44.50 | 44.50 | 44.50 | 44.50 | -4.095% | 1 | 167 | -62.921% |
| 2026-04-16 | 46.40 | 46.40 | 46.40 | 46.40 | -0.982% | 1 | 167 | -64.440% |
| 2026-04-14 | 46.96 | 46.96 | 46.86 | 46.86 | -6.913% | 2 | 166 | -64.789% |
| 2026-04-13 | 50.47 | 50.47 | 50.34 | 50.34 | +1.329% | 2 | 167 | -67.223% |
| 2026-04-09 | 49.91 | 49.91 | 49.68 | 49.68 | -2.969% | 6 | 167 | -66.787% |
| 2026-04-08 | 51.08 | 51.20 | 51.08 | 51.20 | -11.572% | 4 | 168 | -67.773% |
| 2026-04-06 | 57.90 | 57.90 | 57.90 | 57.90 | -21.577% | 8 | 166 | -71.503% |
| 2026-03-30 | 73.81 | 73.83 | 73.81 | 73.83 | -1.376% | 2 | 166 | -77.651% |
| 2026-03-27 | 74.88 | 74.88 | 74.86 | 74.86 | +8.967% | 4 | 165 | -77.959% |
| 2026-03-26 | 66.90 | 70.30 | 66.87 | 68.70 | +5.676% | 36 | 163 | -75.983% |
| 2026-03-25 | 64.86 | 65.01 | 64.86 | 65.01 | -8.178% | 4 | 130 | -74.619% |
| 2026-03-20 | 67.80 | 70.80 | 67.60 | 70.80 | +2.653% | 11 | 130 | -76.695% |
| 2026-03-19 | 69.00 | 69.07 | 68.97 | 68.97 | +0.569% | 144 | 128 | -76.077% |
| 2026-03-09 | 68.77 | 69.08 | 68.58 | 68.58 | +27.948% | 4 | 79 | -75.941% |
| 2026-02-25 | 53.63 | 53.63 | 53.60 | 53.60 | +6.943% | 4 | 79 | -69.216% |
| 2026-02-02 | 50.04 | 50.17 | 50.04 | 50.12 | -3.615% | 4 | 79 | -67.079% |
| 2025-12-26 | 52.00 | 52.00 | 52.00 | 52.00 | -11.565% | 1 | 53 | -68.269% |
| 2025-12-15 | 58.80 | 58.80 | 58.80 | 58.80 | +1.031% | 6 | 53 | -71.939% |
| 2025-12-05 | 58.20 | 58.20 | 58.20 | 58.20 | -8.057% | 16 | 47 | -71.649% |
| 2025-09-19 | 63.30 | 63.30 | 63.30 | 63.30 | +0.317% | 3 | 34 | -73.934% |
| 2025-09-18 | 63.10 | 63.10 | 63.10 | 63.10 | -3.664% | 3 | 33 | -73.851% |
| 2025-09-16 | 65.50 | 65.50 | 65.50 | 65.50 | +0.769% | 3 | 33 | -74.809% |
| 2025-09-15 | 65.00 | 65.00 | 65.00 | 65.00 | +1.089% | 3 | 32 | -74.615% |
| 2025-09-12 | 64.30 | 64.30 | 64.30 | 64.30 | +0.469% | 3 | 31 | -74.339% |
| 2025-09-11 | 64.00 | 64.00 | 64.00 | 64.00 | -5.465% | 3 | 29 | -74.219% |
| 2025-08-26 | 67.70 | 67.70 | 67.70 | 67.70 | +0.594% | 3 | 29 | -75.628% |
| 2025-08-22 | 67.30 | 67.30 | 67.30 | 67.30 | -1.895% | 3 | 29 | -75.483% |
| 2025-07-25 | 68.60 | 68.80 | 67.80 | 68.60 | -6.284% | 15 | 28 | -75.948% |
| 2025-07-09 | 73.00 | 73.40 | 64.00 | 73.20 | 0.000% | 13 | 13 | -77.459% |