SPX270617P05100000
SPX Jun 17 2027 5100.00 Put
optionOPRA
EODOct 28, 2026
35.56USD-6.789%(-2.59)4Vol3,543OI
SPX270617P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.57 | 35.57 | 35.56 | 35.56 | -6.789% | 4 | 3,545 | 0.000% |
| 2026-10-26 | 38.11 | 38.15 | 38.11 | 38.15 | -2.852% | 2 | 3,545 | -6.789% |
| 2026-10-22 | 36.91 | 39.27 | 36.81 | 39.27 | +15.500% | 12 | 3,564 | -9.447% |
| 2026-10-21 | 35.20 | 35.20 | 33.90 | 34.00 | -2.718% | 41 | 3,546 | +4.588% |
| 2026-10-20 | 35.02 | 35.02 | 34.88 | 34.95 | +0.172% | 32 | 3,546 | +1.745% |
| 2026-10-19 | 34.91 | 34.91 | 34.81 | 34.89 | +1.720% | 50 | 3,571 | +1.920% |
| 2026-10-15 | 34.30 | 34.30 | 34.30 | 34.30 | +0.292% | 9 | 3,571 | +3.673% |
| 2026-10-08 | 34.15 | 34.20 | 34.15 | 34.20 | +5.231% | 100 | 3,621 | +3.977% |
| 2026-10-06 | 32.50 | 32.50 | 32.50 | 32.50 | -14.698% | 5 | 3,626 | +9.415% |
| 2026-10-01 | 37.70 | 38.10 | 37.70 | 38.10 | +4.527% | 4 | 3,810 | -6.667% |
| 2026-09-30 | 36.45 | 36.45 | 36.45 | 36.45 | -0.246% | 264 | 3,960 | -2.442% |
| 2026-09-29 | 36.71 | 36.71 | 36.48 | 36.54 | +0.110% | 59 | 3,956 | -2.682% |
| 2026-09-28 | 36.50 | 36.50 | 36.50 | 36.50 | +1.842% | 15 | 3,971 | -2.575% |
| 2026-09-25 | 37.98 | 37.98 | 35.84 | 35.84 | -3.318% | 197 | 3,971 | -0.781% |
| 2026-09-24 | 37.30 | 37.30 | 36.99 | 37.07 | +4.423% | 127 | 3,970 | -4.073% |
| 2026-09-22 | 35.50 | 35.50 | 35.50 | 35.50 | -10.826% | 1 | 3,971 | +0.169% |
| 2026-09-17 | 40.16 | 40.30 | 39.81 | 39.81 | -3.841% | 323 | 4,063 | -10.676% |
| 2026-09-16 | 41.97 | 41.97 | 41.20 | 41.40 | +0.559% | 9 | 4,066 | -14.106% |
| 2026-09-14 | 41.26 | 41.26 | 41.15 | 41.17 | -1.836% | 6 | 4,065 | -13.626% |
| 2026-09-11 | 42.00 | 42.00 | 41.94 | 41.94 | -7.212% | 4 | 4,063 | -15.212% |
| 2026-09-10 | 44.90 | 45.20 | 44.90 | 45.20 | +4.751% | 216 | 3,921 | -21.327% |
| 2026-09-02 | 43.13 | 43.15 | 43.13 | 43.15 | +2.983% | 4 | 3,919 | -17.590% |
| 2026-08-31 | 41.90 | 41.90 | 41.90 | 41.90 | -10.527% | 15 | 3,933 | -15.131% |
| 2026-08-25 | 46.83 | 46.83 | 46.83 | 46.83 | -3.043% | 4 | 3,931 | -24.066% |
| 2026-08-21 | 48.30 | 48.30 | 48.30 | 48.30 | -4.545% | 42 | 3,899 | -26.377% |
| 2026-08-20 | 50.16 | 50.60 | 50.16 | 50.60 | +5.066% | 400 | 3,736 | -29.723% |
| 2026-08-19 | 48.15 | 48.16 | 48.14 | 48.16 | -0.496% | 100 | 3,694 | -26.163% |
| 2026-08-13 | 48.40 | 48.40 | 48.40 | 48.40 | -3.835% | 1 | 3,695 | -26.529% |
| 2026-08-11 | 50.25 | 50.33 | 50.22 | 50.33 | +2.027% | 48 | 3,695 | -29.346% |
| 2026-08-10 | 48.90 | 49.36 | 48.88 | 49.33 | -0.624% | 8 | 3,695 | -27.914% |
| 2026-08-07 | 50.14 | 50.20 | 49.61 | 49.64 | -1.800% | 20 | 3,695 | -28.364% |
| 2026-08-05 | 50.59 | 50.90 | 49.96 | 50.55 | -8.689% | 90 | 3,700 | -29.654% |
| 2026-08-03 | 55.36 | 55.36 | 55.36 | 55.36 | -6.010% | 2 | 3,699 | -35.766% |
| 2026-07-31 | 58.90 | 58.90 | 58.90 | 58.90 | -10.879% | 1 | 3,699 | -39.626% |
| 2026-07-30 | 66.26 | 66.26 | 66.09 | 66.09 | -8.081% | 2 | 3,700 | -46.195% |
| 2026-07-29 | 70.60 | 71.90 | 70.60 | 71.90 | +15.874% | 3 | 3,699 | -50.542% |
| 2026-07-28 | 65.42 | 65.42 | 62.05 | 62.05 | -4.904% | 9 | 3,696 | -42.691% |
| 2026-07-24 | 65.22 | 65.25 | 65.22 | 65.25 | -6.007% | 4 | 3,694 | -45.502% |
| 2026-07-23 | 67.29 | 69.42 | 67.29 | 69.42 | +8.707% | 12 | 3,694 | -48.776% |
| 2026-07-20 | 63.84 | 63.86 | 63.84 | 63.86 | +1.850% | 4 | 3,696 | -44.316% |
| 2026-07-14 | 63.80 | 63.80 | 62.70 | 62.70 | +2.384% | 2 | 3,694 | -43.285% |
| 2026-07-10 | 61.24 | 61.24 | 61.24 | 61.24 | -2.016% | 2 | 3,110 | -41.933% |
| 2026-07-09 | 63.34 | 63.43 | 62.50 | 62.50 | -4.141% | 9 | 3,103 | -43.104% |
| 2026-07-08 | 64.60 | 65.20 | 64.60 | 65.20 | +0.991% | 2 | 3,103 | -45.460% |
| 2026-07-07 | 65.86 | 65.86 | 63.44 | 64.56 | -4.171% | 78 | 3,093 | -44.919% |
| 2026-06-29 | 67.48 | 67.48 | 67.37 | 67.37 | -7.586% | 2 | 3,093 | -47.217% |
| 2026-06-26 | 72.72 | 72.90 | 72.72 | 72.90 | -1.486% | 2 | 3,093 | -51.221% |
| 2026-06-25 | 72.74 | 74.00 | 72.74 | 74.00 | -3.520% | 5 | 3,092 | -51.946% |
| 2026-06-23 | 76.74 | 76.74 | 76.70 | 76.70 | +8.028% | 2 | 3,092 | -53.638% |
| 2026-06-18 | 71.00 | 71.00 | 71.00 | 71.00 | +0.524% | 1 | 3,092 | -49.915% |
| 2026-06-17 | 69.61 | 70.64 | 69.61 | 70.63 | +0.384% | 6 | 3,091 | -49.653% |
| 2026-06-16 | 70.36 | 70.36 | 70.36 | 70.36 | +0.932% | 5 | 3,091 | -49.460% |
| 2026-06-15 | 69.76 | 69.76 | 69.71 | 69.71 | -20.067% | 2 | 3,092 | -48.989% |
| 2026-06-11 | 86.73 | 87.21 | 86.73 | 87.21 | +0.357% | 2 | 3,091 | -59.225% |
| 2026-06-10 | 86.40 | 86.90 | 86.40 | 86.90 | +20.028% | 3 | 3,091 | -59.079% |
| 2026-05-28 | 72.40 | 72.40 | 72.40 | 72.40 | -3.079% | 10 | 3,094 | -50.884% |
| 2026-05-26 | 74.70 | 74.70 | 74.70 | 74.70 | -12.118% | 1 | 3,094 | -52.396% |
| 2026-05-14 | 85.00 | 85.00 | 85.00 | 85.00 | -5.240% | 1 | 3,093 | -58.165% |
| 2026-05-12 | 89.70 | 89.70 | 89.70 | 89.70 | +2.164% | 1 | 3,092 | -60.357% |
| 2026-05-08 | 87.70 | 87.90 | 87.40 | 87.80 | -4.999% | 212 | 3,080 | -59.499% |
| 2026-05-01 | 92.24 | 92.42 | 92.24 | 92.42 | -8.937% | 2 | 3,044 | -61.523% |
| 2026-04-28 | 101.55 | 101.55 | 101.49 | 101.49 | +1.795% | 2 | 3,044 | -64.962% |
| 2026-04-24 | 101.30 | 101.39 | 99.70 | 99.70 | -2.637% | 7 | 3,043 | -64.333% |
| 2026-04-22 | 102.41 | 102.70 | 101.64 | 102.40 | -5.185% | 21 | 3,040 | -65.273% |
| 2026-04-21 | 104.70 | 108.00 | 104.60 | 108.00 | +4.247% | 17 | 3,030 | -67.074% |
| 2026-04-20 | 106.00 | 106.00 | 103.60 | 103.60 | +0.583% | 11 | 3,030 | -65.676% |
| 2026-04-17 | 100.82 | 103.00 | 100.40 | 103.00 | -6.855% | 12 | 3,027 | -65.476% |
| 2026-04-16 | 108.80 | 110.59 | 108.53 | 110.58 | +0.509% | 42 | 3,028 | -67.842% |
| 2026-04-15 | 110.00 | 110.02 | 109.94 | 110.02 | -1.855% | 28 | 3,015 | -67.679% |
| 2026-04-14 | 109.81 | 112.10 | 109.81 | 112.10 | -8.564% | 8 | 3,001 | -68.278% |
| 2026-04-10 | 119.59 | 122.60 | 119.59 | 122.60 | +2.714% | 4 | 3,002 | -70.995% |
| 2026-04-09 | 119.64 | 119.68 | 119.27 | 119.36 | -20.511% | 16 | 3,003 | -70.208% |
| 2026-04-07 | 150.16 | 150.16 | 150.16 | 150.16 | -2.099% | 1 | 3,003 | -76.319% |
| 2026-04-02 | 154.44 | 154.44 | 153.38 | 153.38 | +2.947% | 6 | 3,006 | -76.816% |
| 2026-04-01 | 149.09 | 149.09 | 148.99 | 148.99 | -23.595% | 2 | 3,006 | -76.133% |
| 2026-03-27 | 186.50 | 195.00 | 186.16 | 195.00 | +11.556% | 37 | 3,107 | -81.764% |
| 2026-03-20 | 166.20 | 174.80 | 165.70 | 174.80 | +3.310% | 4 | 3,110 | -79.657% |
| 2026-03-19 | 166.70 | 169.20 | 166.45 | 169.20 | +15.574% | 10 | 3,108 | -78.983% |
| 2026-03-17 | 146.40 | 146.40 | 146.40 | 146.40 | -0.813% | 1 | 3,109 | -75.710% |
| 2026-03-16 | 147.60 | 147.60 | 147.60 | 147.60 | -8.493% | 1 | 3,108 | -75.908% |
| 2026-03-13 | 159.90 | 161.30 | 159.90 | 161.30 | +12.506% | 11 | 3,108 | -77.954% |
| 2026-03-05 | 143.91 | 143.91 | 143.37 | 143.37 | +9.803% | 2,101 | 3,162 | -75.197% |
| 2026-03-04 | 131.70 | 131.70 | 130.57 | 130.57 | -6.736% | 3 | 2,441 | -72.766% |
| 2026-03-03 | 139.80 | 140.00 | 139.80 | 140.00 | +3.169% | 2 | 2,441 | -74.600% |
| 2026-02-27 | 135.70 | 135.70 | 135.70 | 135.70 | +5.275% | 5 | 2,441 | -73.795% |
| 2026-02-26 | 128.90 | 128.90 | 128.90 | 128.90 | -0.386% | 1 | 2,436 | -72.413% |
| 2026-02-24 | 129.40 | 129.40 | 129.40 | 129.40 | -6.232% | 1 | 2,437 | -72.519% |
| 2026-02-23 | 138.00 | 138.00 | 138.00 | 138.00 | 0.000% | 1 | 2,437 | -74.232% |
| 2026-02-17 | 138.00 | 138.00 | 138.00 | 138.00 | +4.308% | 1 | 2,436 | -74.232% |
| 2026-02-13 | 132.30 | 132.30 | 132.30 | 132.30 | -7.676% | 4 | 2,432 | -73.122% |
| 2026-02-05 | 143.30 | 143.30 | 143.30 | 143.30 | +15.193% | 2 | 2,432 | -75.185% |
| 2026-02-03 | 124.40 | 124.40 | 124.40 | 124.40 | +3.667% | 200 | 2,432 | -71.415% |
| 2026-02-02 | 120.00 | 120.00 | 120.00 | 120.00 | -10.314% | 157 | 2,232 | -70.367% |
| 2026-01-29 | 133.80 | 133.80 | 133.80 | 133.80 | +12.060% | 1 | 2,082 | -73.423% |
| 2026-01-26 | 119.40 | 119.40 | 119.40 | 119.40 | +0.294% | 5 | 1,945 | -70.218% |
| 2026-01-09 | 119.05 | 119.05 | 119.05 | 119.05 | -3.992% | 185 | 1,002 | -70.130% |
| 2025-12-30 | 124.00 | 124.00 | 124.00 | 124.00 | -11.605% | 1 | 912 | -71.323% |
| 2025-12-18 | 140.28 | 140.28 | 140.28 | 140.28 | +0.848% | 1 | 912 | -74.651% |
| 2025-12-05 | 139.10 | 139.10 | 139.10 | 139.10 | -15.389% | 1 | 912 | -74.436% |
| 2025-11-24 | 167.60 | 167.60 | 164.40 | 164.40 | +8.982% | 2 | 912 | -78.370% |
| 2025-09-18 | 150.85 | 150.85 | 150.85 | 150.85 | -1.918% | 1 | 910 | -76.427% |
| 2025-09-11 | 153.80 | 153.80 | 153.80 | 153.80 | -7.544% | 1 | 911 | -76.879% |
| 2025-08-18 | 166.15 | 166.35 | 166.15 | 166.35 | +0.030% | 2 | 911 | -78.623% |
| 2025-08-12 | 167.49 | 167.79 | 166.06 | 166.30 | -6.573% | 148 | 910 | -78.617% |
| 2025-07-31 | 178.00 | 178.00 | 178.00 | 178.00 | -6.158% | 1 | 38 | -80.022% |
| 2025-07-14 | 189.68 | 189.68 | 189.68 | 189.68 | -0.221% | 1 | 7 | -81.253% |
| 2025-07-09 | 189.80 | 190.30 | 189.60 | 190.10 | -17.755% | 6 | 6 | -81.294% |
| 2025-06-23 | 231.08 | 231.14 | 231.08 | 231.14 | 0.000% | 4 | 2 | -84.615% |