SPX270617P08400000
SPX Jun 17 2027 8400.00 Put
optionOPRA
EODOct 22, 2026
677.57USD+9.340%(+57.88)2Vol2,477OI
SPX270617P08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 677.20 | 677.57 | 677.20 | 677.57 | +9.340% | 2 | 2,477 | 0.000% |
| 2026-10-21 | 619.69 | 619.69 | 619.69 | 619.69 | -1.574% | 25 | 2,452 | +9.340% |
| 2026-10-20 | 634.63 | 634.63 | 628.30 | 629.60 | +3.681% | 10 | 2,451 | +7.619% |
| 2026-10-15 | 641.71 | 642.08 | 607.25 | 607.25 | -3.185% | 23 | 2,276 | +11.580% |
| 2026-10-14 | 624.74 | 639.01 | 621.30 | 627.23 | +9.112% | 14 | 2,275 | +8.026% |
| 2026-10-12 | 574.87 | 574.87 | 574.85 | 574.85 | -0.854% | 2 | 2,275 | +17.869% |
| 2026-10-09 | 579.80 | 579.80 | 579.80 | 579.80 | -4.181% | 1 | 2,275 | +16.863% |
| 2026-10-08 | 595.95 | 605.10 | 595.95 | 605.10 | +4.948% | 6 | 2,275 | +11.977% |
| 2026-10-06 | 576.64 | 576.64 | 576.57 | 576.57 | -3.926% | 2 | 2,281 | +17.517% |
| 2026-10-05 | 600.13 | 600.13 | 600.13 | 600.13 | -4.778% | 1 | 2,282 | +12.904% |
| 2026-10-02 | 630.24 | 630.24 | 630.24 | 630.24 | -2.088% | 5 | 2,277 | +7.510% |
| 2026-09-30 | 643.68 | 643.68 | 643.68 | 643.68 | -1.659% | 1 | 2,276 | +5.265% |
| 2026-09-29 | 655.03 | 663.05 | 654.13 | 654.54 | +1.079% | 6 | 2,275 | +3.519% |
| 2026-09-28 | 635.81 | 654.54 | 635.78 | 647.55 | +1.188% | 18 | 2,273 | +4.636% |
| 2026-09-25 | 639.61 | 639.95 | 639.61 | 639.95 | +0.509% | 2 | 2,273 | +5.879% |
| 2026-09-24 | 660.74 | 660.74 | 635.98 | 636.71 | +0.726% | 21 | 2,263 | +6.417% |
| 2026-09-21 | 632.24 | 632.24 | 632.09 | 632.12 | -7.640% | 6 | 2,266 | +7.190% |
| 2026-09-17 | 685.38 | 685.38 | 684.17 | 684.41 | -8.567% | 82 | 2,226 | -0.999% |
| 2026-09-16 | 703.38 | 748.54 | 703.05 | 748.54 | +9.586% | 5 | 2,226 | -9.481% |
| 2026-09-14 | 710.28 | 710.28 | 682.26 | 683.06 | +1.676% | 344 | 2,134 | -0.804% |
| 2026-09-11 | 667.13 | 672.61 | 667.02 | 671.80 | -7.421% | 94 | 2,087 | +0.859% |
| 2026-09-10 | 723.67 | 727.82 | 715.95 | 725.65 | +4.904% | 35 | 2,071 | -6.626% |
| 2026-09-09 | 685.15 | 695.76 | 683.41 | 691.73 | +3.962% | 179 | 2,025 | -2.047% |
| 2026-09-08 | 651.97 | 666.33 | 651.97 | 665.37 | +1.336% | 100 | 2,025 | +1.834% |
| 2026-09-03 | 656.60 | 656.60 | 656.60 | 656.60 | -6.229% | 5 | 2,025 | +3.194% |
| 2026-09-01 | 699.30 | 705.59 | 698.57 | 700.22 | +4.342% | 256 | 2,019 | -3.235% |
| 2026-08-31 | 671.08 | 671.08 | 671.08 | 671.08 | +1.913% | 1 | 2,019 | +0.967% |
| 2026-08-27 | 658.30 | 658.48 | 658.30 | 658.48 | -4.984% | 502 | 1,519 | +2.899% |
| 2026-08-25 | 695.84 | 695.84 | 691.70 | 693.02 | +0.904% | 26 | 1,509 | -2.229% |
| 2026-08-18 | 690.53 | 690.92 | 686.81 | 686.81 | +7.316% | 50 | 1,509 | -1.345% |
| 2026-08-14 | 639.77 | 640.03 | 639.32 | 639.99 | -0.789% | 5 | 1,503 | +5.872% |
| 2026-08-13 | 650.34 | 650.43 | 645.08 | 645.08 | -3.718% | 4 | 1,501 | +5.037% |
| 2026-08-11 | 669.41 | 669.99 | 669.41 | 669.99 | +1.791% | 2 | 1,452 | +1.131% |
| 2026-08-07 | 668.20 | 668.20 | 658.20 | 658.20 | -1.097% | 170 | 1,295 | +2.943% |
| 2026-08-05 | 666.00 | 666.00 | 665.50 | 665.50 | -21.978% | 36 | 1,304 | +1.814% |
| 2026-07-28 | 854.37 | 854.37 | 852.97 | 852.97 | +3.170% | 2 | 1,304 | -20.563% |
| 2026-07-20 | 825.49 | 829.35 | 824.72 | 826.76 | +6.977% | 68 | 1,271 | -18.045% |
| 2026-07-15 | 773.88 | 773.94 | 772.84 | 772.84 | +0.217% | 220 | 1,236 | -12.327% |
| 2026-07-10 | 771.11 | 771.17 | 771.11 | 771.17 | -2.569% | 4 | 1,236 | -12.137% |
| 2026-07-09 | 790.92 | 791.50 | 790.92 | 791.50 | -0.130% | 2 | 1,236 | -14.394% |
| 2026-07-06 | 793.46 | 793.46 | 792.53 | 792.53 | -2.693% | 4 | 1,166 | -14.505% |
| 2026-06-30 | 814.25 | 814.64 | 814.16 | 814.46 | -9.763% | 20 | 1,166 | -16.807% |
| 2026-06-26 | 899.29 | 915.72 | 897.83 | 902.58 | +1.469% | 74 | 1,166 | -24.930% |
| 2026-06-24 | 892.26 | 892.26 | 887.99 | 889.51 | +1.068% | 90 | 1,086 | -23.827% |
| 2026-06-23 | 878.24 | 881.38 | 877.88 | 880.11 | +0.696% | 64 | 1,086 | -23.013% |
| 2026-06-05 | 873.02 | 874.03 | 873.02 | 874.03 | +9.330% | 10 | 98 | -22.477% |
| 2026-06-03 | 799.44 | 799.44 | 799.44 | 799.44 | +1.930% | 1 | 97 | -15.244% |
| 2026-06-01 | 777.21 | 785.40 | 777.10 | 784.30 | -2.067% | 13 | 84 | -13.608% |
| 2026-05-29 | 795.90 | 800.85 | 794.70 | 800.85 | -1.991% | 85 | 2 | -15.394% |
| 2026-05-28 | 817.12 | 817.12 | 817.12 | 817.12 | -0.901% | 1 | 2 | -17.078% |
| 2026-05-26 | 824.55 | 824.55 | 824.55 | 824.55 | -26.221% | 1 | 1 | -17.825% |
| 2026-04-17 | 1,117.60 | 1,117.60 | 1,117.60 | 1,117.60 | -23.605% | 4 | 1 | -39.373% |
| 2026-03-18 | 1,462.92 | 1,462.92 | 1,462.92 | 1,462.92 | +5.734% | 1 | 5 | -53.684% |
| 2026-03-03 | 1,383.59 | 1,383.59 | 1,383.59 | 1,383.59 | 0.000% | 4 | 4 | -51.028% |