SPX270617P08200000
SPX Jun 17 2027 8200.00 Put
optionOPRA
EODOct 19, 2026
528.06USD+0.869%(+4.55)1Vol1,509OI
SPX270617P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 528.06 | 528.06 | 528.06 | 528.06 | +0.869% | 1 | 1,508 | 0.000% |
| 2026-10-16 | 523.51 | 523.51 | 523.51 | 523.51 | +4.893% | 1 | 1,508 | +0.869% |
| 2026-10-15 | 499.09 | 499.09 | 499.09 | 499.09 | +6.454% | 5 | 1,508 | +5.805% |
| 2026-10-13 | 475.84 | 475.84 | 468.83 | 468.83 | -0.533% | 204 | 1,343 | +12.634% |
| 2026-10-12 | 469.23 | 471.34 | 469.23 | 471.34 | -1.851% | 6 | 1,337 | +12.034% |
| 2026-10-07 | 494.50 | 494.50 | 480.23 | 480.23 | +2.815% | 18 | 1,319 | +9.960% |
| 2026-10-06 | 467.08 | 467.08 | 467.08 | 467.08 | -4.578% | 2 | 1,318 | +13.056% |
| 2026-10-05 | 500.75 | 500.75 | 489.49 | 489.49 | -9.836% | 38 | 1,320 | +7.880% |
| 2026-10-01 | 542.89 | 542.89 | 542.89 | 542.89 | +0.911% | 5 | 1,321 | -2.732% |
| 2026-09-30 | 523.54 | 537.99 | 523.54 | 537.99 | +6.812% | 17 | 1,329 | -1.846% |
| 2026-09-25 | 521.50 | 521.68 | 503.68 | 503.68 | -4.092% | 6 | 1,239 | +4.840% |
| 2026-09-23 | 509.97 | 525.17 | 509.94 | 525.17 | +6.037% | 8 | 1,237 | +0.550% |
| 2026-09-22 | 498.87 | 499.02 | 495.26 | 495.27 | -0.702% | 84 | 1,168 | +6.621% |
| 2026-09-21 | 519.50 | 519.50 | 498.77 | 498.77 | -9.898% | 3 | 1,168 | +5.872% |
| 2026-09-18 | 555.10 | 555.10 | 553.56 | 553.56 | -9.448% | 12 | 1,172 | -4.607% |
| 2026-09-16 | 583.58 | 611.32 | 579.29 | 611.32 | +10.805% | 28 | 1,175 | -13.620% |
| 2026-09-11 | 563.18 | 563.18 | 551.66 | 551.71 | -8.232% | 8 | 1,174 | -4.287% |
| 2026-09-10 | 610.61 | 610.68 | 601.20 | 601.20 | +4.257% | 11 | 1,169 | -12.166% |
| 2026-09-09 | 568.89 | 583.50 | 567.47 | 576.65 | +5.153% | 146 | 1,212 | -8.426% |
| 2026-09-08 | 548.39 | 548.39 | 548.39 | 548.39 | +6.135% | 2 | 1,213 | -3.707% |
| 2026-09-03 | 522.49 | 522.49 | 516.69 | 516.69 | -10.917% | 26 | 1,205 | +2.201% |
| 2026-09-01 | 583.72 | 584.36 | 578.41 | 580.01 | +4.595% | 322 | 1,046 | -8.957% |
| 2026-08-31 | 572.37 | 572.37 | 554.47 | 554.53 | +4.878% | 326 | 941 | -4.773% |
| 2026-08-28 | 528.74 | 528.74 | 528.74 | 528.74 | -5.381% | 2 | 939 | -0.129% |
| 2026-08-27 | 549.21 | 558.81 | 549.21 | 558.81 | -3.153% | 27 | 939 | -5.503% |
| 2026-08-26 | 572.97 | 577.06 | 572.91 | 577.00 | -1.126% | 6 | 940 | -8.482% |
| 2026-08-18 | 583.01 | 584.05 | 580.07 | 583.57 | +6.117% | 66 | 930 | -9.512% |
| 2026-08-14 | 543.07 | 549.93 | 543.07 | 549.93 | -1.647% | 17 | 914 | -3.977% |
| 2026-08-12 | 558.83 | 559.14 | 558.83 | 559.14 | -0.555% | 6 | 917 | -5.559% |
| 2026-08-07 | 558.21 | 563.46 | 558.19 | 562.26 | -1.117% | 62 | 745 | -6.083% |
| 2026-08-04 | 570.23 | 570.23 | 568.61 | 568.61 | -8.923% | 42 | 764 | -7.131% |
| 2026-08-03 | 624.81 | 624.81 | 624.32 | 624.32 | -12.044% | 81 | 692 | -15.418% |
| 2026-07-31 | 709.80 | 709.81 | 709.80 | 709.81 | -4.761% | 2 | 692 | -25.605% |
| 2026-07-29 | 740.17 | 746.65 | 740.17 | 745.29 | +3.579% | 10 | 688 | -29.147% |
| 2026-07-28 | 728.66 | 731.77 | 712.66 | 719.54 | -2.061% | 124 | 635 | -26.611% |
| 2026-07-27 | 734.12 | 734.68 | 734.12 | 734.68 | -0.446% | 2 | 634 | -28.124% |
| 2026-07-23 | 744.30 | 744.30 | 737.97 | 737.97 | +7.941% | 152 | 483 | -28.444% |
| 2026-07-22 | 682.73 | 683.68 | 682.36 | 683.68 | -3.069% | 10 | 486 | -22.762% |
| 2026-07-20 | 706.09 | 706.09 | 705.33 | 705.33 | +4.968% | 202 | 211 | -25.133% |
| 2026-07-14 | 671.66 | 671.98 | 671.66 | 671.95 | -4.528% | 4 | 209 | -21.414% |
| 2026-07-07 | 704.82 | 704.82 | 703.82 | 703.82 | +1.170% | 2 | 209 | -24.972% |
| 2026-07-01 | 702.78 | 702.78 | 695.68 | 695.68 | -0.033% | 10 | 208 | -24.094% |
| 2026-06-30 | 698.22 | 698.36 | 695.29 | 695.91 | -5.039% | 24 | 210 | -24.119% |
| 2026-06-29 | 740.04 | 742.52 | 732.84 | 732.84 | -7.579% | 24 | 200 | -27.943% |
| 2026-06-26 | 799.15 | 799.15 | 779.75 | 792.94 | +3.268% | 56 | 172 | -33.405% |
| 2026-06-25 | 781.71 | 784.95 | 767.85 | 767.85 | +10.395% | 146 | 112 | -31.229% |
| 2026-06-18 | 695.55 | 695.55 | 695.55 | 695.55 | +0.483% | 2 | 110 | -24.080% |
| 2026-06-15 | 692.21 | 692.21 | 692.21 | 692.21 | -13.083% | 2 | 108 | -23.714% |
| 2026-05-15 | 782.26 | 796.40 | 782.26 | 796.40 | +1.438% | 21 | 107 | -33.694% |
| 2026-05-11 | 785.63 | 785.63 | 785.11 | 785.11 | -31.090% | 20 | 7 | -32.741% |
| 2026-02-26 | 1,147.65 | 1,147.65 | 1,139.32 | 1,139.32 | +3.649% | 4 | 7 | -53.651% |
| 2026-02-25 | 1,098.67 | 1,099.21 | 1,098.67 | 1,099.21 | -6.357% | 2 | 8 | -51.960% |
| 2026-02-23 | 1,174.58 | 1,174.58 | 1,173.83 | 1,173.83 | +6.001% | 2 | 8 | -55.014% |
| 2026-02-03 | 1,109.03 | 1,109.03 | 1,107.38 | 1,107.38 | -4.548% | 2 | 7 | -52.314% |
| 2026-01-21 | 1,162.39 | 1,162.39 | 1,160.14 | 1,160.14 | -8.485% | 2 | 6 | -54.483% |
| 2025-10-15 | 1,271.11 | 1,271.11 | 1,265.49 | 1,267.71 | 0.000% | 14 | 7 | -58.345% |