SPX270617P08150000
SPX Jun 17 2027 8150.00 Put
optionOPRA
EODOct 28, 2026
481.40USD+2.513%(+11.80)2Vol1,950OI
SPX270617P08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 481.40 | 481.40 | 481.40 | 481.40 | +2.513% | 2 | 1,948 | 0.000% |
| 2026-10-21 | 469.60 | 469.60 | 469.60 | 469.60 | -3.709% | 20 | 1,928 | +2.513% |
| 2026-10-20 | 511.80 | 512.04 | 478.42 | 487.69 | +3.456% | 26 | 1,915 | -1.290% |
| 2026-10-15 | 474.78 | 474.78 | 469.58 | 471.40 | -1.172% | 51 | 1,919 | +2.121% |
| 2026-10-14 | 476.99 | 476.99 | 476.99 | 476.99 | -0.550% | 2 | 1,917 | +0.925% |
| 2026-10-08 | 463.47 | 479.63 | 463.47 | 479.63 | +6.948% | 14 | 1,930 | +0.369% |
| 2026-10-06 | 448.47 | 448.47 | 448.47 | 448.47 | -4.461% | 2 | 1,928 | +7.343% |
| 2026-10-05 | 484.07 | 484.07 | 468.00 | 469.41 | -6.386% | 116 | 1,876 | +2.554% |
| 2026-09-30 | 499.57 | 501.43 | 495.00 | 501.43 | -0.385% | 166 | 1,710 | -3.995% |
| 2026-09-28 | 491.90 | 508.81 | 491.90 | 503.37 | +2.880% | 18 | 1,692 | -4.365% |
| 2026-09-25 | 489.28 | 489.28 | 489.28 | 489.28 | -2.222% | 10 | 1,686 | -1.611% |
| 2026-09-24 | 519.68 | 519.68 | 500.40 | 500.40 | +0.642% | 35 | 1,651 | -3.797% |
| 2026-09-23 | 494.73 | 502.43 | 494.73 | 497.21 | -0.812% | 28 | 1,623 | -3.180% |
| 2026-09-21 | 501.28 | 501.28 | 501.28 | 501.28 | -9.804% | 2 | 1,621 | -3.966% |
| 2026-09-16 | 556.48 | 557.11 | 555.77 | 555.77 | +0.139% | 4 | 1,621 | -13.381% |
| 2026-09-09 | 555.00 | 555.00 | 555.00 | 555.00 | +10.054% | 1 | 1,621 | -13.261% |
| 2026-09-04 | 504.30 | 504.30 | 504.30 | 504.30 | +1.879% | 4 | 1,621 | -4.541% |
| 2026-09-03 | 495.00 | 495.00 | 495.00 | 495.00 | -9.091% | 1 | 1,621 | -2.747% |
| 2026-09-01 | 544.50 | 544.50 | 544.50 | 544.50 | +2.190% | 200 | 1,821 | -11.589% |
| 2026-08-31 | 540.73 | 540.73 | 532.83 | 532.83 | -5.582% | 6 | 1,819 | -9.652% |
| 2026-08-21 | 566.54 | 566.54 | 564.28 | 564.33 | +4.873% | 100 | 1,895 | -14.695% |
| 2026-08-19 | 538.11 | 538.11 | 538.11 | 538.11 | -3.343% | 75 | 1,895 | -10.539% |
| 2026-08-18 | 556.76 | 556.76 | 556.00 | 556.72 | +3.641% | 10 | 1,898 | -13.529% |
| 2026-08-17 | 528.11 | 537.20 | 528.11 | 537.16 | +2.508% | 200 | 1,698 | -10.381% |
| 2026-08-14 | 519.45 | 524.02 | 517.97 | 524.02 | +1.227% | 152 | 1,578 | -8.133% |
| 2026-08-13 | 517.67 | 517.67 | 517.67 | 517.67 | -3.492% | 102 | 1,480 | -7.006% |
| 2026-08-07 | 536.40 | 536.40 | 536.40 | 536.40 | -0.593% | 11 | 1,478 | -10.254% |
| 2026-08-05 | 539.60 | 539.60 | 539.60 | 539.60 | -0.599% | 107 | 256 | -10.786% |
| 2026-08-04 | 541.51 | 542.85 | 541.51 | 542.85 | -16.331% | 14 | 252 | -11.320% |
| 2026-07-31 | 648.81 | 648.81 | 648.81 | 648.81 | -8.502% | 2 | 252 | -25.803% |
| 2026-07-28 | 709.10 | 709.10 | 709.10 | 709.10 | +0.682% | 2 | 254 | -32.111% |
| 2026-06-29 | 704.02 | 704.30 | 704.02 | 704.30 | -4.029% | 6 | 107 | -31.648% |
| 2026-06-05 | 734.09 | 734.09 | 733.87 | 733.87 | -4.531% | 14 | 100 | -34.403% |
| 2026-05-15 | 768.70 | 768.70 | 768.70 | 768.70 | -47.205% | 2 | 100 | -37.375% |
| 2026-03-27 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | +8.253% | 1 | 10 | -66.937% |
| 2026-03-26 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | +22.663% | 1 | 10 | -64.208% |
| 2026-02-24 | 1,103.80 | 1,104.10 | 1,096.31 | 1,096.50 | -3.469% | 12 | 9 | -56.097% |
| 2026-02-23 | 1,133.94 | 1,137.33 | 1,133.94 | 1,135.90 | 0.000% | 6 | 3 | -57.620% |