SPX270617P08050000
SPX Jun 17 2027 8050.00 Put
optionOPRA
EODOct 28, 2026
433.58USD-2.298%(-10.20)1Vol1,685OI
SPX270617P08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 433.58 | 433.58 | 433.58 | 433.58 | -2.298% | 1 | 1,684 | 0.000% |
| 2026-10-27 | 443.35 | 444.68 | 443.35 | 443.78 | -2.782% | 46 | 1,690 | -2.298% |
| 2026-10-26 | 476.88 | 476.88 | 456.48 | 456.48 | -5.514% | 5 | 1,694 | -5.017% |
| 2026-10-23 | 484.77 | 484.77 | 483.12 | 483.12 | -0.697% | 84 | 1,726 | -10.254% |
| 2026-10-22 | 484.70 | 486.51 | 480.72 | 486.51 | +11.190% | 14 | 1,722 | -10.880% |
| 2026-10-21 | 437.55 | 437.55 | 437.55 | 437.55 | -0.491% | 2 | 1,722 | -0.907% |
| 2026-10-20 | 438.14 | 439.71 | 438.14 | 439.71 | -1.791% | 6 | 1,723 | -1.394% |
| 2026-10-19 | 455.51 | 455.51 | 447.71 | 447.73 | -5.270% | 14 | 1,716 | -3.160% |
| 2026-10-16 | 458.79 | 491.53 | 458.79 | 472.64 | +9.418% | 14 | 1,712 | -8.264% |
| 2026-10-15 | 437.58 | 437.58 | 431.96 | 431.96 | -0.774% | 10 | 1,714 | +0.375% |
| 2026-10-14 | 420.29 | 435.33 | 420.07 | 435.33 | +8.213% | 6 | 1,715 | -0.402% |
| 2026-10-13 | 402.37 | 402.40 | 402.29 | 402.29 | +0.197% | 4 | 1,717 | +7.778% |
| 2026-10-12 | 400.80 | 401.50 | 400.80 | 401.50 | -1.108% | 2 | 1,718 | +7.990% |
| 2026-10-09 | 407.32 | 407.32 | 406.00 | 406.00 | -2.098% | 35 | 1,708 | +6.793% |
| 2026-10-08 | 414.54 | 414.70 | 414.54 | 414.70 | +3.618% | 4 | 1,709 | +4.553% |
| 2026-10-06 | 406.85 | 406.85 | 397.09 | 400.22 | -5.519% | 437 | 1,494 | +8.335% |
| 2026-10-05 | 438.64 | 438.64 | 423.60 | 423.60 | -5.122% | 400 | 1,151 | +2.356% |
| 2026-10-02 | 445.38 | 446.47 | 441.88 | 446.47 | -7.502% | 153 | 1,086 | -2.887% |
| 2026-10-01 | 495.10 | 496.80 | 482.53 | 482.68 | +7.777% | 308 | 1,226 | -10.172% |
| 2026-09-30 | 447.94 | 447.94 | 447.85 | 447.85 | -2.863% | 77 | 1,230 | -3.186% |
| 2026-09-29 | 467.98 | 467.98 | 461.05 | 461.05 | +3.649% | 348 | 1,214 | -5.958% |
| 2026-09-28 | 445.70 | 445.70 | 444.82 | 444.82 | -1.357% | 8 | 1,210 | -2.527% |
| 2026-09-23 | 439.02 | 450.94 | 439.02 | 450.94 | +4.505% | 393 | 864 | -3.850% |
| 2026-09-22 | 431.50 | 431.50 | 431.50 | 431.50 | -2.622% | 4 | 864 | +0.482% |
| 2026-09-21 | 445.76 | 445.76 | 441.42 | 443.12 | -10.227% | 52 | 828 | -2.153% |
| 2026-09-16 | 501.25 | 502.57 | 493.60 | 493.60 | -2.802% | 16 | 823 | -12.160% |
| 2026-09-15 | 507.83 | 507.83 | 507.83 | 507.83 | +6.065% | 2 | 821 | -14.621% |
| 2026-09-11 | 484.12 | 490.31 | 478.07 | 478.79 | -8.523% | 61 | 777 | -9.443% |
| 2026-09-10 | 524.83 | 524.83 | 522.60 | 523.40 | +9.580% | 29 | 793 | -17.161% |
| 2026-09-08 | 477.64 | 477.64 | 477.64 | 477.64 | +5.893% | 10 | 784 | -9.225% |
| 2026-09-04 | 451.06 | 451.06 | 451.06 | 451.06 | -0.428% | 20 | 794 | -3.875% |
| 2026-09-03 | 453.00 | 453.00 | 453.00 | 453.00 | -6.424% | 2 | 794 | -4.287% |
| 2026-08-31 | 493.44 | 493.44 | 484.10 | 484.10 | +0.377% | 246 | 580 | -10.436% |
| 2026-08-28 | 487.58 | 487.58 | 482.27 | 482.28 | -5.229% | 200 | 380 | -10.098% |
| 2026-08-26 | 509.03 | 509.03 | 508.89 | 508.89 | +0.175% | 2 | 380 | -14.799% |
| 2026-08-21 | 508.00 | 508.00 | 508.00 | 508.00 | +2.207% | 1 | 381 | -14.650% |
| 2026-08-19 | 494.56 | 497.97 | 494.29 | 497.03 | -3.264% | 114 | 274 | -12.766% |
| 2026-08-18 | 513.70 | 513.80 | 513.70 | 513.80 | +6.693% | 2 | 276 | -15.613% |
| 2026-08-14 | 481.57 | 481.57 | 481.57 | 481.57 | -2.358% | 25 | 251 | -9.965% |
| 2026-08-12 | 495.70 | 495.70 | 493.20 | 493.20 | +0.323% | 3 | 250 | -12.088% |
| 2026-08-11 | 491.17 | 491.76 | 491.17 | 491.61 | +0.104% | 4 | 250 | -11.804% |
| 2026-08-07 | 498.30 | 498.30 | 489.10 | 491.10 | -0.988% | 76 | 100 | -11.712% |
| 2026-08-05 | 496.00 | 496.00 | 496.00 | 496.00 | -9.974% | 3 | 99 | -12.585% |
| 2026-08-03 | 551.59 | 551.59 | 550.95 | 550.95 | -8.890% | 8 | 95 | -21.303% |
| 2026-07-21 | 604.71 | 604.71 | 604.71 | 604.71 | +1.625% | 2 | 95 | -28.300% |
| 2026-07-15 | 596.16 | 596.16 | 595.04 | 595.04 | -0.453% | 4 | 97 | -27.134% |
| 2026-07-14 | 598.17 | 598.17 | 597.75 | 597.75 | -3.205% | 4 | 95 | -27.465% |
| 2026-07-01 | 617.82 | 617.82 | 617.54 | 617.54 | -11.144% | 8 | 91 | -29.789% |
| 2026-06-26 | 688.11 | 695.08 | 686.40 | 694.99 | +2.467% | 67 | 58 | -37.613% |
| 2026-06-23 | 673.05 | 678.26 | 673.05 | 678.26 | +6.449% | 10 | 53 | -36.075% |
| 2026-06-22 | 639.05 | 639.05 | 637.09 | 637.17 | +1.376% | 62 | 23 | -31.952% |
| 2026-06-17 | 628.52 | 628.52 | 628.52 | 628.52 | -7.280% | 1 | 22 | -31.016% |
| 2026-06-08 | 678.15 | 678.15 | 677.87 | 677.87 | -0.492% | 16 | 17 | -36.038% |
| 2026-06-05 | 679.66 | 681.22 | 679.66 | 681.22 | +12.298% | 20 | 13 | -36.352% |
| 2026-06-04 | 609.80 | 609.80 | 606.62 | 606.62 | -2.830% | 2 | 13 | -28.525% |
| 2026-06-03 | 623.60 | 624.29 | 623.60 | 624.29 | -12.760% | 2 | 14 | -30.548% |
| 2026-05-15 | 703.92 | 716.20 | 702.92 | 715.60 | -1.518% | 12 | 12 | -39.410% |
| 2026-05-06 | 726.37 | 726.63 | 726.37 | 726.63 | -16.556% | 10 | 7 | -40.330% |
| 2026-04-20 | 870.80 | 870.80 | 870.80 | 870.80 | -38.960% | 1 | 7 | -50.209% |
| 2026-03-27 | 1,380.00 | 1,426.60 | 1,380.00 | 1,426.60 | +42.859% | 2 | 6 | -69.607% |
| 2026-02-26 | 997.81 | 998.61 | 997.81 | 998.61 | -2.747% | 2 | 5 | -56.582% |
| 2026-02-24 | 1,026.09 | 1,026.82 | 1,026.09 | 1,026.82 | +8.765% | 2 | 5 | -57.774% |
| 2026-01-12 | 943.83 | 944.13 | 943.83 | 944.07 | 0.000% | 8 | 4 | -54.073% |