SPX270617P05075000
SPX Jun 17 2027 5075.00 Put
optionOPRA
EODOct 27, 2026
35.85USD-5.109%(-1.93)4Vol4,363OI
SPX270617P05075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 35.88 | 35.88 | 35.85 | 35.85 | -5.109% | 4 | 4,363 | 0.000% |
| 2026-10-22 | 37.89 | 37.89 | 37.78 | 37.78 | +13.114% | 4 | 4,364 | -5.109% |
| 2026-10-21 | 34.60 | 34.60 | 33.30 | 33.40 | -3.746% | 7 | 4,360 | +7.335% |
| 2026-10-20 | 34.70 | 34.70 | 34.70 | 34.70 | +5.152% | 12 | 4,358 | +3.314% |
| 2026-10-16 | 33.00 | 33.00 | 33.00 | 33.00 | -6.832% | 450 | 4,628 | +8.636% |
| 2026-09-22 | 35.46 | 35.46 | 35.42 | 35.42 | -9.873% | 2 | 1,085 | +1.214% |
| 2026-09-17 | 39.30 | 39.30 | 39.30 | 39.30 | -4.053% | 2 | 1,085 | -8.779% |
| 2026-09-16 | 40.80 | 40.97 | 40.60 | 40.96 | +0.565% | 971 | 164 | -12.476% |
| 2026-09-14 | 40.63 | 40.73 | 40.63 | 40.73 | -0.367% | 4 | 162 | -11.981% |
| 2026-09-11 | 40.89 | 40.89 | 40.88 | 40.88 | -1.017% | 2 | 163 | -12.304% |
| 2026-08-31 | 41.30 | 41.30 | 41.30 | 41.30 | -12.500% | 1 | 166 | -13.196% |
| 2026-08-13 | 47.20 | 47.20 | 47.20 | 47.20 | -0.569% | 1 | 165 | -24.047% |
| 2026-08-12 | 47.43 | 47.47 | 47.43 | 47.47 | -2.745% | 4 | 163 | -24.479% |
| 2026-08-07 | 48.81 | 48.81 | 48.81 | 48.81 | -1.394% | 2 | 163 | -26.552% |
| 2026-08-05 | 49.50 | 49.50 | 49.50 | 49.50 | -8.840% | 2 | 165 | -27.576% |
| 2026-08-03 | 54.30 | 54.30 | 54.30 | 54.30 | -6.861% | 1 | 166 | -33.978% |
| 2026-07-31 | 57.90 | 58.30 | 57.90 | 58.30 | -17.305% | 2 | 164 | -38.508% |
| 2026-07-29 | 66.07 | 70.50 | 65.99 | 70.50 | +14.821% | 9 | 159 | -49.149% |
| 2026-07-28 | 60.95 | 61.71 | 60.86 | 61.40 | -6.602% | 113 | 105 | -41.612% |
| 2026-07-24 | 66.03 | 66.03 | 65.74 | 65.74 | +6.652% | 2 | 105 | -45.467% |
| 2026-07-21 | 61.94 | 61.94 | 61.64 | 61.64 | -0.097% | 4 | 105 | -41.840% |
| 2026-07-14 | 61.65 | 61.70 | 61.65 | 61.70 | +0.489% | 2 | 105 | -41.896% |
| 2026-07-09 | 61.90 | 61.90 | 61.40 | 61.40 | -3.611% | 3 | 104 | -41.612% |
| 2026-07-08 | 63.70 | 63.80 | 63.70 | 63.70 | +0.315% | 3 | 102 | -43.721% |
| 2026-07-07 | 63.60 | 63.60 | 63.50 | 63.50 | +0.602% | 2 | 101 | -43.543% |
| 2026-07-01 | 63.12 | 63.12 | 63.12 | 63.12 | -10.721% | 2 | 101 | -43.203% |
| 2026-06-26 | 70.70 | 70.70 | 70.70 | 70.70 | -2.885% | 1 | 100 | -49.293% |
| 2026-06-25 | 72.60 | 72.80 | 72.60 | 72.80 | -2.804% | 2 | 98 | -50.755% |
| 2026-06-24 | 74.90 | 74.90 | 74.90 | 74.90 | +5.821% | 1 | 97 | -52.136% |
| 2026-06-18 | 68.88 | 70.78 | 68.88 | 70.78 | +2.953% | 2 | 97 | -49.350% |
| 2026-06-04 | 68.90 | 68.90 | 68.72 | 68.75 | -0.708% | 40 | 79 | -47.855% |
| 2026-06-01 | 69.24 | 69.24 | 69.24 | 69.24 | -4.232% | 2 | 79 | -48.224% |
| 2026-05-28 | 72.31 | 72.51 | 72.25 | 72.30 | -3.070% | 62 | 78 | -50.415% |
| 2026-05-22 | 74.65 | 74.65 | 74.59 | 74.59 | -2.751% | 2 | 79 | -51.937% |
| 2026-05-21 | 76.70 | 76.70 | 76.70 | 76.70 | -5.542% | 1 | 78 | -53.259% |
| 2026-05-20 | 81.20 | 81.20 | 81.20 | 81.20 | -2.871% | 2 | 77 | -55.850% |
| 2026-05-15 | 83.60 | 83.60 | 83.60 | 83.60 | +3.980% | 5 | 80 | -57.117% |
| 2026-05-14 | 83.50 | 83.50 | 80.40 | 80.40 | -5.578% | 8 | 72 | -55.410% |
| 2026-05-11 | 85.09 | 85.15 | 85.09 | 85.15 | -2.463% | 2 | 73 | -57.898% |
| 2026-05-06 | 87.30 | 87.30 | 87.30 | 87.30 | -13.727% | 2 | 71 | -58.935% |
| 2026-04-23 | 102.85 | 103.20 | 101.19 | 101.19 | -3.958% | 9 | 71 | -64.572% |
| 2026-04-21 | 100.48 | 105.36 | 99.50 | 105.36 | +3.507% | 26 | 71 | -65.974% |
| 2026-04-20 | 102.04 | 102.05 | 101.76 | 101.79 | +1.994% | 10 | 71 | -64.780% |
| 2026-04-17 | 99.00 | 99.80 | 99.00 | 99.80 | -6.929% | 3 | 72 | -64.078% |
| 2026-04-16 | 106.80 | 107.23 | 106.80 | 107.23 | -0.832% | 45 | 72 | -66.567% |
| 2026-04-15 | 108.28 | 108.28 | 108.13 | 108.13 | -1.611% | 36 | 72 | -66.845% |
| 2026-04-14 | 109.80 | 109.90 | 109.80 | 109.90 | -6.778% | 7 | 80 | -67.379% |
| 2026-04-10 | 116.15 | 117.89 | 116.15 | 117.89 | -0.682% | 6 | 75 | -69.590% |
| 2026-04-09 | 118.69 | 118.70 | 118.69 | 118.70 | -2.497% | 2 | 78 | -69.798% |
| 2026-04-08 | 120.20 | 122.01 | 120.20 | 121.74 | -18.350% | 3 | 79 | -70.552% |
| 2026-04-01 | 149.10 | 149.10 | 149.10 | 149.10 | -7.276% | 1 | 81 | -75.956% |
| 2026-03-31 | 160.60 | 160.80 | 160.60 | 160.80 | -15.944% | 3 | 80 | -77.705% |
| 2026-03-30 | 192.00 | 192.00 | 191.30 | 191.30 | +15.666% | 2 | 78 | -81.260% |
| 2026-03-19 | 165.50 | 165.50 | 165.34 | 165.39 | +15.014% | 72 | 76 | -78.324% |
| 2026-03-17 | 143.60 | 143.90 | 142.80 | 143.80 | -2.588% | 6 | 40 | -75.070% |
| 2026-03-12 | 147.30 | 147.62 | 147.30 | 147.62 | +4.465% | 2 | 35 | -75.715% |
| 2026-03-10 | 142.26 | 142.26 | 141.31 | 141.31 | +2.846% | 2 | 35 | -74.630% |
| 2026-03-03 | 136.10 | 138.98 | 136.10 | 137.40 | +5.839% | 11 | 34 | -73.908% |
| 2026-02-26 | 126.50 | 129.82 | 126.50 | 129.82 | +6.497% | 3 | 35 | -72.385% |
| 2026-02-25 | 121.90 | 121.90 | 121.90 | 121.90 | -6.590% | 1 | 31 | -70.591% |
| 2026-02-13 | 130.50 | 130.50 | 130.50 | 130.50 | +6.011% | 2 | 31 | -72.529% |
| 2026-02-06 | 123.10 | 123.10 | 123.10 | 123.10 | +0.326% | 5 | 31 | -70.877% |
| 2026-02-04 | 123.70 | 123.70 | 122.70 | 122.70 | -6.479% | 4 | 28 | -70.782% |
| 2026-01-29 | 131.30 | 131.30 | 131.20 | 131.20 | +11.281% | 2 | 24 | -72.675% |
| 2026-01-22 | 117.90 | 117.90 | 117.90 | 117.90 | -2.401% | 1 | 23 | -69.593% |
| 2026-01-07 | 120.80 | 120.80 | 120.80 | 120.80 | -1.226% | 4 | 23 | -70.323% |
| 2025-12-26 | 122.30 | 122.30 | 122.30 | 122.30 | -24.179% | 1 | 19 | -70.687% |
| 2025-11-24 | 164.30 | 164.30 | 161.30 | 161.30 | -0.105% | 2 | 18 | -77.774% |
| 2025-09-25 | 161.47 | 161.47 | 161.47 | 161.47 | +2.978% | 1 | 16 | -77.798% |
| 2025-09-04 | 156.90 | 156.90 | 156.80 | 156.80 | -2.305% | 3 | 16 | -77.136% |
| 2025-08-27 | 160.50 | 160.50 | 160.50 | 160.50 | -0.496% | 3 | 15 | -77.664% |
| 2025-08-26 | 161.50 | 161.50 | 161.30 | 161.30 | -9.681% | 3 | 15 | -77.774% |
| 2025-08-07 | 178.59 | 178.59 | 178.59 | 178.59 | -3.470% | 2 | 16 | -79.926% |
| 2025-07-14 | 185.05 | 185.05 | 185.01 | 185.01 | -0.479% | 2 | 14 | -80.623% |
| 2025-07-09 | 186.30 | 198.90 | 185.90 | 185.90 | -6.728% | 13 | 14 | -80.715% |
| 2025-07-02 | 199.31 | 199.31 | 199.31 | 199.31 | 0.000% | 1 | 1 | -82.013% |