SPX270617P09000000
SPX Jun 17 2027 9000.00 Put
optionOPRA
EODOct 22, 2026
1,141.11USD+12.629%(+127.95)1,006Vol1,790OI
SPX270617P09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1,126.03 | 1,141.95 | 1,126.03 | 1,141.11 | +12.629% | 1,006 | 647 | 0.000% |
| 2026-10-09 | 1,013.16 | 1,013.16 | 1,013.16 | 1,013.16 | -11.889% | 1 | 646 | +12.629% |
| 2026-10-01 | 1,150.97 | 1,150.97 | 1,149.87 | 1,149.87 | +6.506% | 2 | 647 | -0.762% |
| 2026-09-30 | 1,079.63 | 1,079.63 | 1,079.63 | 1,079.63 | -3.391% | 1 | 646 | +5.695% |
| 2026-09-29 | 1,117.52 | 1,117.52 | 1,117.52 | 1,117.52 | +3.568% | 1 | 646 | +2.111% |
| 2026-09-24 | 1,109.82 | 1,109.82 | 1,079.02 | 1,079.02 | -0.193% | 10 | 647 | +5.754% |
| 2026-09-23 | 1,079.96 | 1,081.11 | 1,079.96 | 1,081.11 | +4.994% | 10 | 652 | +5.550% |
| 2026-09-21 | 1,029.69 | 1,029.69 | 1,029.69 | 1,029.69 | -9.452% | 1 | 653 | +10.821% |
| 2026-09-17 | 1,137.03 | 1,137.21 | 1,137.03 | 1,137.18 | -2.700% | 4 | 655 | +0.346% |
| 2026-09-16 | 1,169.09 | 1,171.45 | 1,168.73 | 1,168.73 | -1.408% | 8 | 658 | -2.363% |
| 2026-09-15 | 1,186.66 | 1,187.11 | 1,185.42 | 1,185.42 | +5.757% | 18 | 665 | -3.738% |
| 2026-09-11 | 1,111.98 | 1,120.89 | 1,111.86 | 1,120.89 | -4.689% | 8 | 668 | +1.804% |
| 2026-09-10 | 1,177.22 | 1,177.22 | 1,175.31 | 1,176.03 | +2.622% | 124 | 728 | -2.969% |
| 2026-09-09 | 1,145.66 | 1,145.98 | 1,145.66 | 1,145.98 | +3.723% | 2 | 729 | -0.425% |
| 2026-09-08 | 1,104.85 | 1,104.85 | 1,104.85 | 1,104.85 | +1.870% | 1 | 728 | +3.282% |
| 2026-09-03 | 1,084.57 | 1,084.57 | 1,084.57 | 1,084.57 | -4.856% | 2 | 726 | +5.213% |
| 2026-09-01 | 1,140.04 | 1,140.04 | 1,139.92 | 1,139.92 | +1.850% | 2 | 727 | +0.104% |
| 2026-08-31 | 1,119.03 | 1,119.22 | 1,119.03 | 1,119.22 | +6.365% | 2 | 726 | +1.956% |
| 2026-08-28 | 1,049.15 | 1,052.24 | 1,048.51 | 1,052.24 | -3.100% | 58 | 704 | +8.446% |
| 2026-08-27 | 1,085.83 | 1,085.90 | 1,085.83 | 1,085.90 | -3.754% | 2 | 703 | +5.084% |
| 2026-08-25 | 1,128.25 | 1,128.45 | 1,128.25 | 1,128.25 | -1.344% | 4 | 701 | +1.140% |
| 2026-08-24 | 1,136.42 | 1,145.52 | 1,136.25 | 1,143.62 | +4.764% | 506 | 244 | -0.219% |
| 2026-08-19 | 1,091.60 | 1,091.62 | 1,091.60 | 1,091.62 | -1.465% | 2 | 243 | +4.534% |
| 2026-08-18 | 1,109.12 | 1,112.47 | 1,105.67 | 1,107.85 | +3.523% | 26 | 231 | +3.002% |
| 2026-08-17 | 1,054.13 | 1,070.15 | 1,052.40 | 1,070.15 | +2.115% | 190 | 144 | +6.631% |
| 2026-08-14 | 1,034.12 | 1,052.63 | 1,031.21 | 1,047.98 | +0.973% | 222 | 45 | +8.887% |
| 2026-08-13 | 1,036.69 | 1,037.88 | 1,035.48 | 1,037.88 | -3.370% | 12 | 45 | +9.946% |
| 2026-08-12 | 1,074.44 | 1,074.44 | 1,074.02 | 1,074.08 | -0.438% | 4 | 44 | +6.241% |
| 2026-08-11 | 1,078.95 | 1,079.16 | 1,078.28 | 1,078.80 | +1.870% | 6 | 41 | +5.776% |
| 2026-08-10 | 1,059.19 | 1,059.19 | 1,059.00 | 1,059.00 | -0.742% | 2 | 41 | +7.754% |
| 2026-08-05 | 1,068.92 | 1,068.92 | 1,066.92 | 1,066.92 | -0.468% | 2 | 40 | +6.954% |
| 2026-08-04 | 1,073.08 | 1,073.08 | 1,071.94 | 1,071.94 | -17.999% | 2 | 39 | +6.453% |
| 2026-07-29 | 1,309.82 | 1,309.82 | 1,307.22 | 1,307.22 | -1.708% | 2 | 39 | -12.707% |
| 2026-07-23 | 1,330.23 | 1,330.23 | 1,329.93 | 1,329.93 | +5.999% | 2 | 40 | -14.198% |
| 2026-07-22 | 1,251.77 | 1,254.66 | 1,251.77 | 1,254.66 | +1.896% | 2 | 39 | -9.050% |
| 2026-07-13 | 1,231.32 | 1,231.32 | 1,231.32 | 1,231.32 | -1.729% | 1 | 38 | -7.326% |
| 2026-06-30 | 1,253.22 | 1,253.22 | 1,251.75 | 1,252.98 | -4.447% | 14 | 31 | -8.928% |
| 2026-06-29 | 1,311.31 | 1,311.31 | 1,311.23 | 1,311.30 | +4.948% | 4 | 29 | -12.979% |
| 2026-06-18 | 1,249.47 | 1,249.47 | 1,249.47 | 1,249.47 | +5.055% | 1 | 28 | -8.672% |
| 2026-06-02 | 1,189.35 | 1,189.35 | 1,189.35 | 1,189.35 | -0.180% | 10 | 38 | -4.056% |
| 2026-06-01 | 1,181.82 | 1,191.50 | 1,181.82 | 1,191.50 | -2.285% | 22 | 12 | -4.229% |
| 2026-05-28 | 1,219.36 | 1,219.36 | 1,219.36 | 1,219.36 | -6.676% | 1 | 12 | -6.417% |
| 2026-05-21 | 1,304.96 | 1,323.36 | 1,293.47 | 1,306.59 | -4.114% | 40 | 2 | -12.665% |
| 2026-05-08 | 1,362.88 | 1,362.88 | 1,362.65 | 1,362.65 | -25.699% | 2 | 1 | -16.258% |
| 2026-03-10 | 1,833.95 | 1,833.95 | 1,833.95 | 1,833.95 | -16.201% | 1 | 1 | -37.779% |
| 2025-08-04 | 2,187.69 | 2,188.52 | 2,180.33 | 2,188.52 | 0.000% | 4 | 0 | -47.859% |