SPX270617P08600000
SPX Jun 17 2027 8600.00 Put
optionOPRA
EODOct 26, 2026
820.48USD+16.597%(+116.79)4Vol1,409OI
SPX270617P08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 821.83 | 821.83 | 820.48 | 820.48 | +16.597% | 4 | 1,408 | 0.000% |
| 2026-10-13 | 703.43 | 703.69 | 703.43 | 703.69 | +1.526% | 4 | 1,410 | +16.597% |
| 2026-10-06 | 693.11 | 693.11 | 693.11 | 693.11 | -15.194% | 1 | 1,409 | +18.377% |
| 2026-10-01 | 817.33 | 817.33 | 817.29 | 817.29 | -7.640% | 2 | 1,410 | +0.390% |
| 2026-09-16 | 862.20 | 902.00 | 862.20 | 884.90 | +2.931% | 8 | 1,413 | -7.280% |
| 2026-09-15 | 859.70 | 859.70 | 859.70 | 859.70 | +7.428% | 1 | 1,413 | -4.562% |
| 2026-09-11 | 799.71 | 800.26 | 799.71 | 800.26 | -5.114% | 2 | 1,414 | +2.527% |
| 2026-09-09 | 843.71 | 843.71 | 843.39 | 843.39 | +5.879% | 2 | 1,414 | -2.716% |
| 2026-09-08 | 796.72 | 796.72 | 796.56 | 796.56 | +5.961% | 2 | 1,414 | +3.003% |
| 2026-09-03 | 757.41 | 758.65 | 751.56 | 751.75 | -7.953% | 72 | 1,408 | +9.143% |
| 2026-09-01 | 825.34 | 827.01 | 816.70 | 816.70 | +1.697% | 48 | 1,408 | +0.463% |
| 2026-08-31 | 801.95 | 805.10 | 801.95 | 803.07 | +6.066% | 50 | 1,410 | +2.168% |
| 2026-08-28 | 770.05 | 770.28 | 757.14 | 757.14 | -8.074% | 6 | 1,409 | +8.366% |
| 2026-08-26 | 826.12 | 826.83 | 823.37 | 823.64 | -0.320% | 34 | 1,396 | -0.384% |
| 2026-08-25 | 832.60 | 832.60 | 826.28 | 826.28 | -1.611% | 4 | 1,395 | -0.702% |
| 2026-08-24 | 843.26 | 843.26 | 839.26 | 839.81 | +1.693% | 4 | 1,395 | -2.302% |
| 2026-08-21 | 832.45 | 832.87 | 825.65 | 825.83 | -1.390% | 6 | 1,395 | -0.648% |
| 2026-08-20 | 836.86 | 837.47 | 836.86 | 837.47 | +6.531% | 4 | 1,395 | -2.029% |
| 2026-08-19 | 799.56 | 804.70 | 786.13 | 786.13 | -2.994% | 12 | 1,395 | +4.370% |
| 2026-08-18 | 813.70 | 817.02 | 809.66 | 810.39 | +2.874% | 415 | 1,299 | +1.245% |
| 2026-08-17 | 770.83 | 787.75 | 769.27 | 787.75 | +2.120% | 498 | 1,123 | +4.155% |
| 2026-08-14 | 757.79 | 771.40 | 757.58 | 771.40 | +1.174% | 57 | 1,081 | +6.362% |
| 2026-08-13 | 764.46 | 764.46 | 762.45 | 762.45 | -2.605% | 2 | 1,081 | +7.611% |
| 2026-08-12 | 786.48 | 786.48 | 782.43 | 782.84 | -0.994% | 10 | 1,081 | +4.808% |
| 2026-08-11 | 790.95 | 790.96 | 790.33 | 790.70 | +2.129% | 6 | 1,081 | +3.766% |
| 2026-08-10 | 776.06 | 776.06 | 774.22 | 774.22 | -1.594% | 2 | 1,080 | +5.975% |
| 2026-08-07 | 779.91 | 788.22 | 779.91 | 786.76 | -0.787% | 62 | 1,056 | +4.286% |
| 2026-08-05 | 793.00 | 793.00 | 793.00 | 793.00 | -22.345% | 1 | 1,055 | +3.465% |
| 2026-07-29 | 1,014.92 | 1,022.85 | 1,014.82 | 1,021.19 | +1.573% | 10 | 1,057 | -19.655% |
| 2026-07-27 | 1,004.72 | 1,005.38 | 1,004.72 | 1,005.38 | +0.150% | 2 | 1,058 | -18.391% |
| 2026-07-23 | 1,011.35 | 1,011.35 | 1,003.87 | 1,003.87 | +7.150% | 2 | 1,059 | -18.268% |
| 2026-07-22 | 935.93 | 936.88 | 935.31 | 936.88 | +0.151% | 10 | 1,059 | -12.424% |
| 2026-07-21 | 935.53 | 935.53 | 935.47 | 935.47 | +3.116% | 4 | 1,057 | -12.292% |
| 2026-07-16 | 907.20 | 907.20 | 907.20 | 907.20 | -2.368% | 1 | 1,057 | -9.559% |
| 2026-07-15 | 904.90 | 929.20 | 896.30 | 929.20 | +1.110% | 7 | 1,056 | -11.700% |
| 2026-07-14 | 919.00 | 919.00 | 919.00 | 919.00 | +2.067% | 1 | 1,055 | -10.720% |
| 2026-07-10 | 900.52 | 900.57 | 900.33 | 900.39 | -2.608% | 12 | 1,053 | -8.875% |
| 2026-07-06 | 924.12 | 924.50 | 924.12 | 924.50 | -2.084% | 8 | 352 | -11.251% |
| 2026-07-01 | 944.82 | 944.86 | 944.18 | 944.18 | -0.306% | 14 | 352 | -13.101% |
| 2026-06-30 | 947.24 | 947.24 | 947.08 | 947.08 | -9.410% | 2 | 351 | -13.367% |
| 2026-06-26 | 1,045.31 | 1,045.46 | 1,045.31 | 1,045.46 | -0.352% | 6 | 351 | -21.520% |
| 2026-06-25 | 1,041.41 | 1,049.15 | 1,038.46 | 1,049.15 | +9.412% | 18 | 352 | -21.796% |
| 2026-06-22 | 961.89 | 961.89 | 957.95 | 958.90 | +4.173% | 60 | 54 | -14.435% |
| 2026-06-15 | 920.49 | 920.49 | 920.49 | 920.49 | -8.754% | 1 | 54 | -10.865% |
| 2026-06-05 | 1,009.30 | 1,009.30 | 1,008.80 | 1,008.80 | +9.919% | 10 | 50 | -18.668% |
| 2026-06-01 | 922.92 | 922.92 | 913.46 | 917.77 | -10.383% | 46 | 5 | -10.601% |
| 2026-05-20 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | -5.326% | 1 | 4 | -19.883% |
| 2026-05-06 | 1,081.71 | 1,081.71 | 1,081.71 | 1,081.71 | -28.325% | 3 | 7 | -24.150% |
| 2026-03-05 | 1,509.38 | 1,509.38 | 1,509.18 | 1,509.18 | -2.743% | 2 | 5 | -45.634% |
| 2026-03-03 | 1,551.74 | 1,551.74 | 1,551.74 | 1,551.74 | +14.850% | 3 | 5 | -47.125% |
| 2026-01-12 | 1,351.16 | 1,351.16 | 1,351.10 | 1,351.10 | 0.000% | 2 | 2 | -39.273% |