SPX270617P08100000
SPX Jun 17 2027 8100.00 Put
optionOPRA
EODOct 23, 2026
507.99USD+5.156%(+24.91)104Vol3,447OI
SPX270617P08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 524.05 | 524.05 | 507.99 | 507.99 | +5.156% | 104 | 3,351 | 0.000% |
| 2026-10-22 | 483.08 | 483.08 | 483.08 | 483.08 | +5.927% | 2 | 3,349 | +5.156% |
| 2026-10-20 | 456.05 | 456.05 | 456.05 | 456.05 | -3.059% | 2 | 3,341 | +11.389% |
| 2026-10-19 | 477.75 | 477.75 | 470.44 | 470.44 | +4.380% | 14 | 3,327 | +7.982% |
| 2026-10-15 | 473.39 | 474.81 | 450.70 | 450.70 | -3.117% | 16 | 3,281 | +12.711% |
| 2026-10-14 | 432.50 | 465.20 | 432.50 | 465.20 | +9.018% | 7 | 3,284 | +9.198% |
| 2026-10-06 | 426.72 | 426.72 | 426.72 | 426.72 | -4.017% | 2 | 3,284 | +19.045% |
| 2026-10-05 | 445.65 | 445.65 | 444.58 | 444.58 | -9.927% | 8 | 3,284 | +14.263% |
| 2026-10-01 | 499.80 | 504.02 | 493.58 | 493.58 | +1.289% | 20 | 3,274 | +2.919% |
| 2026-09-30 | 468.85 | 487.30 | 468.14 | 487.30 | +0.243% | 6 | 3,271 | +4.246% |
| 2026-09-29 | 486.48 | 494.28 | 485.81 | 486.12 | +4.228% | 18 | 3,253 | +4.499% |
| 2026-09-28 | 470.89 | 487.34 | 466.40 | 466.40 | -2.502% | 50 | 3,235 | +8.917% |
| 2026-09-24 | 493.86 | 496.17 | 478.37 | 478.37 | +5.354% | 15 | 3,231 | +6.192% |
| 2026-09-23 | 454.06 | 454.06 | 454.06 | 454.06 | -0.294% | 10 | 3,221 | +11.877% |
| 2026-09-22 | 452.78 | 455.40 | 452.78 | 455.40 | +1.052% | 27 | 3,197 | +11.548% |
| 2026-09-21 | 450.74 | 450.74 | 450.66 | 450.66 | -11.462% | 77 | 3,159 | +12.721% |
| 2026-09-17 | 509.00 | 509.00 | 509.00 | 509.00 | -8.288% | 2 | 3,159 | -0.198% |
| 2026-09-16 | 525.72 | 555.00 | 525.72 | 555.00 | +3.814% | 22 | 3,174 | -8.470% |
| 2026-09-15 | 534.61 | 534.61 | 534.61 | 534.61 | +6.156% | 2 | 3,174 | -4.979% |
| 2026-09-11 | 512.20 | 512.20 | 503.05 | 503.61 | -8.463% | 9 | 3,174 | +0.870% |
| 2026-09-10 | 552.95 | 552.95 | 550.17 | 550.17 | +5.185% | 3 | 3,174 | -7.667% |
| 2026-09-09 | 515.99 | 523.05 | 515.99 | 523.05 | +10.197% | 102 | 3,174 | -2.879% |
| 2026-09-03 | 493.72 | 493.72 | 473.80 | 474.65 | -6.425% | 66 | 3,180 | +7.024% |
| 2026-09-02 | 510.76 | 510.76 | 507.22 | 507.24 | -4.847% | 126 | 3,153 | +0.148% |
| 2026-09-01 | 524.20 | 533.08 | 524.20 | 533.08 | +4.696% | 63 | 3,103 | -4.707% |
| 2026-08-31 | 517.20 | 517.20 | 508.55 | 509.17 | +0.686% | 67 | 3,103 | -0.232% |
| 2026-08-27 | 507.31 | 507.31 | 505.68 | 505.70 | -4.826% | 100 | 3,103 | +0.453% |
| 2026-08-26 | 533.92 | 534.50 | 531.12 | 531.34 | -1.326% | 34 | 3,097 | -4.395% |
| 2026-08-25 | 539.85 | 539.85 | 538.48 | 538.48 | -2.698% | 2 | 3,097 | -5.662% |
| 2026-08-20 | 553.41 | 553.41 | 553.41 | 553.41 | +6.610% | 162 | 3,079 | -8.207% |
| 2026-08-19 | 527.12 | 527.12 | 514.43 | 519.10 | -2.432% | 120 | 3,079 | -2.140% |
| 2026-08-18 | 538.25 | 538.46 | 531.56 | 532.04 | +3.502% | 418 | 2,911 | -4.520% |
| 2026-08-17 | 514.04 | 514.04 | 514.04 | 514.04 | +2.103% | 2 | 2,911 | -1.177% |
| 2026-08-14 | 502.13 | 503.45 | 501.84 | 503.45 | +0.339% | 5 | 2,910 | +0.902% |
| 2026-08-13 | 493.67 | 503.21 | 493.67 | 501.75 | -1.722% | 65 | 2,910 | +1.244% |
| 2026-08-12 | 511.18 | 511.18 | 510.54 | 510.54 | -2.867% | 34 | 2,910 | -0.499% |
| 2026-08-11 | 521.85 | 525.61 | 521.85 | 525.61 | +2.070% | 106 | 2,810 | -3.352% |
| 2026-08-10 | 507.10 | 514.95 | 506.16 | 514.95 | -0.933% | 426 | 2,446 | -1.352% |
| 2026-08-07 | 515.16 | 519.80 | 515.16 | 519.80 | +0.643% | 101 | 2,446 | -2.272% |
| 2026-08-05 | 520.50 | 520.50 | 516.16 | 516.48 | -0.126% | 3 | 2,446 | -1.644% |
| 2026-08-04 | 559.00 | 559.00 | 515.47 | 517.13 | -10.031% | 41 | 2,436 | -1.767% |
| 2026-08-03 | 583.06 | 583.26 | 574.58 | 574.79 | -20.719% | 28 | 2,446 | -11.622% |
| 2026-07-29 | 725.00 | 725.00 | 725.00 | 725.00 | +15.158% | 1 | 2,447 | -29.932% |
| 2026-07-21 | 629.58 | 629.58 | 629.57 | 629.57 | -3.984% | 4 | 2,449 | -19.312% |
| 2026-07-20 | 656.30 | 656.30 | 655.69 | 655.69 | -0.548% | 4 | 2,449 | -22.526% |
| 2026-07-17 | 659.30 | 659.30 | 659.30 | 659.30 | +8.975% | 5 | 2,449 | -22.950% |
| 2026-07-10 | 608.07 | 608.17 | 605.00 | 605.00 | -3.073% | 18 | 2,455 | -16.035% |
| 2026-07-09 | 623.99 | 624.18 | 623.99 | 624.18 | -0.299% | 2 | 2,455 | -18.615% |
| 2026-07-06 | 625.87 | 626.05 | 625.87 | 626.05 | -2.459% | 8 | 2,455 | -18.858% |
| 2026-07-01 | 644.40 | 644.40 | 641.83 | 641.83 | -5.027% | 16 | 2,455 | -20.853% |
| 2026-06-29 | 699.10 | 699.10 | 675.80 | 675.80 | -5.257% | 104 | 2,404 | -24.831% |
| 2026-06-26 | 715.00 | 716.02 | 713.30 | 713.30 | -0.367% | 10 | 2,408 | -28.783% |
| 2026-06-25 | 717.71 | 717.71 | 715.56 | 715.93 | -0.876% | 8 | 2,408 | -29.045% |
| 2026-06-24 | 725.00 | 725.00 | 722.26 | 722.26 | +9.491% | 20 | 2,408 | -29.667% |
| 2026-06-22 | 670.20 | 670.20 | 659.45 | 659.65 | -1.523% | 62 | 2,433 | -22.991% |
| 2026-06-17 | 648.88 | 669.85 | 648.88 | 669.85 | -14.560% | 2 | 2,433 | -24.164% |
| 2026-06-11 | 793.00 | 797.00 | 784.00 | 784.00 | -2.403% | 7 | 2,409 | -35.205% |
| 2026-06-10 | 803.30 | 803.30 | 803.30 | 803.30 | +3.920% | 1 | 2,410 | -36.762% |
| 2026-06-09 | 729.00 | 801.00 | 729.00 | 773.00 | +9.335% | 18 | 2,408 | -34.283% |
| 2026-06-05 | 707.60 | 707.60 | 707.00 | 707.00 | +11.885% | 10 | 2,408 | -28.149% |
| 2026-06-04 | 631.40 | 631.90 | 631.40 | 631.90 | -2.134% | 6 | 2,402 | -19.609% |
| 2026-06-03 | 645.70 | 645.84 | 645.68 | 645.68 | +2.052% | 4 | 2,404 | -21.325% |
| 2026-06-02 | 632.70 | 632.70 | 632.70 | 632.70 | -0.753% | 900 | 1,556 | -19.711% |
| 2026-06-01 | 637.50 | 637.50 | 637.50 | 637.50 | -14.303% | 1,000 | 556 | -20.315% |
| 2026-05-15 | 744.00 | 744.00 | 743.90 | 743.90 | -1.317% | 3 | 556 | -31.713% |
| 2026-05-06 | 753.60 | 753.83 | 753.60 | 753.83 | -12.866% | 10 | 556 | -32.612% |
| 2026-04-27 | 865.14 | 865.14 | 865.14 | 865.14 | -4.001% | 1 | 356 | -41.282% |
| 2026-04-20 | 899.40 | 901.20 | 899.40 | 901.20 | +2.001% | 5 | 356 | -43.632% |
| 2026-04-17 | 883.52 | 883.52 | 883.52 | 883.52 | -20.663% | 250 | 353 | -42.504% |
| 2026-03-05 | 1,113.48 | 1,113.63 | 1,113.48 | 1,113.63 | +4.991% | 2 | 103 | -54.384% |
| 2026-03-02 | 1,103.88 | 1,104.48 | 1,060.69 | 1,060.69 | -2.645% | 10 | 103 | -52.108% |
| 2026-02-27 | 1,082.53 | 1,090.44 | 1,081.90 | 1,089.51 | +3.433% | 26 | 99 | -53.374% |
| 2026-02-26 | 1,055.37 | 1,056.21 | 1,053.35 | 1,053.35 | +2.856% | 26 | 91 | -51.774% |
| 2026-02-25 | 1,024.47 | 1,026.59 | 1,023.85 | 1,024.10 | -3.241% | 42 | 63 | -50.396% |
| 2026-02-24 | 1,092.20 | 1,092.20 | 1,056.48 | 1,058.40 | -3.585% | 112 | 63 | -52.004% |
| 2026-02-23 | 1,100.84 | 1,100.84 | 1,097.76 | 1,097.76 | +6.122% | 20 | 40 | -53.725% |
| 2026-01-30 | 1,033.84 | 1,034.43 | 1,033.84 | 1,034.43 | +5.537% | 2 | 36 | -50.892% |
| 2026-01-15 | 980.16 | 980.16 | 980.16 | 980.16 | +0.388% | 1 | 35 | -48.173% |
| 2026-01-12 | 975.99 | 976.74 | 975.99 | 976.37 | -9.365% | 6 | 34 | -47.972% |
| 2025-11-05 | 1,082.73 | 1,082.73 | 1,077.25 | 1,077.25 | +4.018% | 2 | 34 | -52.844% |
| 2025-10-29 | 1,032.24 | 1,035.64 | 1,032.24 | 1,035.64 | -8.518% | 2 | 34 | -50.949% |
| 2025-10-20 | 1,132.19 | 1,132.19 | 1,132.07 | 1,132.07 | -5.671% | 2 | 34 | -55.127% |
| 2025-10-15 | 1,206.00 | 1,206.00 | 1,199.28 | 1,200.13 | 0.000% | 66 | 33 | -57.672% |