SPX270617P05025000
SPX Jun 17 2027 5025.00 Put
optionOPRA
EODOct 28, 2026
33.90USD+4.954%(+1.60)2Vol209OI
SPX270617P05025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.92 | 33.92 | 33.90 | 33.90 | +4.954% | 2 | 208 | 0.000% |
| 2026-10-21 | 32.20 | 32.30 | 32.20 | 32.30 | -7.582% | 6 | 206 | +4.954% |
| 2026-10-19 | 34.88 | 34.95 | 34.88 | 34.95 | +11.058% | 4 | 206 | -3.004% |
| 2026-10-16 | 31.54 | 31.54 | 31.47 | 31.47 | -3.466% | 2 | 206 | +7.722% |
| 2026-10-14 | 32.60 | 32.60 | 32.60 | 32.60 | -7.334% | 2 | 207 | +3.988% |
| 2026-09-24 | 35.26 | 35.26 | 35.18 | 35.18 | -11.162% | 2 | 207 | -3.638% |
| 2026-09-16 | 39.30 | 39.60 | 39.30 | 39.60 | +6.739% | 3 | 204 | -14.394% |
| 2026-09-04 | 37.10 | 37.10 | 37.10 | 37.10 | -9.291% | 1 | 204 | -8.625% |
| 2026-08-27 | 40.90 | 40.90 | 40.90 | 40.90 | -7.256% | 1 | 203 | -17.115% |
| 2026-08-25 | 44.10 | 44.10 | 44.10 | 44.10 | -2.282% | 1 | 203 | -23.129% |
| 2026-08-13 | 45.13 | 45.13 | 45.13 | 45.13 | -2.779% | 1 | 204 | -24.884% |
| 2026-08-12 | 46.42 | 46.42 | 46.42 | 46.42 | -1.860% | 4 | 206 | -26.971% |
| 2026-08-11 | 47.30 | 47.30 | 47.30 | 47.30 | 0.000% | 1 | 205 | -28.330% |
| 2026-08-07 | 47.30 | 47.30 | 47.30 | 47.30 | -1.253% | 1 | 204 | -28.330% |
| 2026-08-05 | 47.96 | 48.27 | 47.50 | 47.90 | -2.345% | 7 | 205 | -29.228% |
| 2026-08-04 | 48.90 | 49.05 | 48.56 | 49.05 | -12.097% | 266 | 171 | -30.887% |
| 2026-07-31 | 55.80 | 55.80 | 55.80 | 55.80 | -17.941% | 1 | 170 | -39.247% |
| 2026-07-29 | 67.50 | 68.00 | 67.50 | 68.00 | +11.421% | 2 | 168 | -50.147% |
| 2026-07-24 | 60.97 | 61.03 | 60.97 | 61.03 | +2.744% | 2 | 169 | -44.454% |
| 2026-07-09 | 60.08 | 60.12 | 59.40 | 59.40 | -2.941% | 63 | 184 | -42.929% |
| 2026-07-08 | 61.20 | 61.20 | 61.20 | 61.20 | -0.326% | 1 | 183 | -44.608% |
| 2026-07-07 | 61.60 | 61.60 | 61.03 | 61.40 | -4.077% | 7 | 179 | -44.788% |
| 2026-07-02 | 64.06 | 64.06 | 64.01 | 64.01 | -6.867% | 4 | 181 | -47.040% |
| 2026-06-26 | 68.72 | 68.73 | 68.72 | 68.73 | -1.814% | 4 | 180 | -50.677% |
| 2026-06-25 | 70.00 | 70.00 | 70.00 | 70.00 | -3.034% | 1 | 179 | -51.571% |
| 2026-06-23 | 72.03 | 72.19 | 72.03 | 72.19 | +11.542% | 2 | 179 | -53.041% |
| 2026-06-15 | 64.76 | 64.76 | 64.72 | 64.72 | -21.741% | 2 | 179 | -47.621% |
| 2026-06-11 | 80.87 | 82.70 | 80.86 | 82.70 | +0.523% | 9 | 178 | -59.008% |
| 2026-06-10 | 82.27 | 82.43 | 82.17 | 82.27 | +21.881% | 14 | 178 | -58.794% |
| 2026-06-04 | 67.47 | 67.50 | 67.47 | 67.50 | -6.497% | 2 | 177 | -49.778% |
| 2026-05-22 | 72.20 | 72.20 | 72.19 | 72.19 | -2.182% | 2 | 177 | -53.041% |
| 2026-05-21 | 73.80 | 73.80 | 73.80 | 73.80 | -7.865% | 1 | 176 | -54.065% |
| 2026-05-14 | 80.10 | 80.10 | 80.10 | 80.10 | -2.436% | 2 | 174 | -57.678% |
| 2026-05-12 | 82.50 | 82.50 | 82.10 | 82.10 | -1.535% | 5 | 175 | -58.709% |
| 2026-05-08 | 83.28 | 83.38 | 83.28 | 83.38 | -12.324% | 36 | 157 | -59.343% |
| 2026-04-28 | 95.10 | 95.10 | 95.10 | 95.10 | +1.386% | 2 | 131 | -64.353% |
| 2026-04-27 | 93.60 | 93.80 | 93.60 | 93.80 | -0.096% | 5 | 133 | -63.859% |
| 2026-04-24 | 93.88 | 93.89 | 93.88 | 93.89 | -3.415% | 4 | 128 | -63.894% |
| 2026-04-22 | 96.85 | 97.21 | 96.85 | 97.21 | -2.351% | 4 | 126 | -65.127% |
| 2026-04-20 | 99.95 | 99.95 | 99.55 | 99.55 | +2.418% | 2 | 124 | -65.947% |
| 2026-04-17 | 95.30 | 97.20 | 95.24 | 97.20 | -4.462% | 11 | 123 | -65.123% |
| 2026-04-16 | 102.64 | 104.19 | 101.70 | 101.74 | -2.408% | 12 | 126 | -66.680% |
| 2026-04-15 | 104.16 | 104.25 | 104.16 | 104.25 | -0.086% | 2 | 127 | -67.482% |
| 2026-04-14 | 104.27 | 104.44 | 104.27 | 104.34 | -6.798% | 90 | 127 | -67.510% |
| 2026-04-13 | 112.02 | 112.02 | 111.95 | 111.95 | -0.462% | 2 | 83 | -69.719% |
| 2026-04-10 | 111.92 | 112.58 | 111.88 | 112.47 | -1.038% | 4 | 82 | -69.859% |
| 2026-04-09 | 113.99 | 113.99 | 113.65 | 113.65 | -20.021% | 2 | 80 | -70.172% |
| 2026-04-01 | 142.10 | 142.10 | 142.10 | 142.10 | -6.820% | 27 | 106 | -76.144% |
| 2026-03-31 | 154.50 | 154.50 | 152.50 | 152.50 | -18.318% | 11 | 89 | -77.770% |
| 2026-03-30 | 187.20 | 187.20 | 186.70 | 186.70 | +24.450% | 45 | 78 | -81.843% |
| 2026-03-25 | 150.22 | 150.22 | 150.02 | 150.02 | -4.263% | 2 | 35 | -77.403% |
| 2026-03-20 | 156.70 | 156.70 | 156.70 | 156.70 | +0.837% | 1 | 36 | -78.366% |
| 2026-03-19 | 155.40 | 155.40 | 155.40 | 155.40 | +12.527% | 1 | 35 | -78.185% |
| 2026-03-17 | 138.00 | 138.10 | 138.00 | 138.10 | +2.069% | 5 | 34 | -75.453% |
| 2026-03-05 | 135.30 | 135.30 | 135.30 | 135.30 | +2.190% | 1 | 29 | -74.945% |
| 2026-03-03 | 132.40 | 132.40 | 132.40 | 132.40 | +3.357% | 1 | 29 | -74.396% |
| 2026-02-27 | 128.10 | 128.10 | 128.10 | 128.10 | +3.809% | 2 | 28 | -73.536% |
| 2026-02-26 | 123.40 | 123.40 | 123.40 | 123.40 | +3.785% | 2 | 28 | -72.528% |
| 2026-02-25 | 119.00 | 119.00 | 118.90 | 118.90 | -2.381% | 9 | 19 | -71.489% |
| 2026-02-24 | 123.10 | 123.10 | 121.80 | 121.80 | -6.595% | 4 | 19 | -72.167% |
| 2026-02-23 | 130.50 | 130.50 | 130.40 | 130.40 | +11.244% | 2 | 15 | -74.003% |
| 2025-12-30 | 117.22 | 117.22 | 117.22 | 117.22 | -2.154% | 1 | 13 | -71.080% |
| 2025-12-23 | 119.80 | 119.80 | 119.80 | 119.80 | -22.610% | 1 | 12 | -71.703% |
| 2025-11-24 | 154.80 | 154.80 | 154.80 | 154.80 | -0.322% | 1 | 12 | -78.101% |
| 2025-08-26 | 155.20 | 155.30 | 155.20 | 155.30 | -1.522% | 6 | 11 | -78.171% |
| 2025-08-15 | 157.70 | 157.70 | 157.70 | 157.70 | -8.944% | 1 | 10 | -78.503% |
| 2025-08-04 | 172.79 | 173.19 | 172.79 | 173.19 | +5.347% | 2 | 10 | -80.426% |
| 2025-07-25 | 164.20 | 164.40 | 163.70 | 164.40 | 0.000% | 9 | 9 | -79.380% |