SPX270617P05125000
SPX Jun 17 2027 5125.00 Put
optionOPRA
EODOct 28, 2026
36.07USD+8.481%(+2.82)4Vol696OI
SPX270617P05125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 36.07 | 36.07 | 36.07 | 36.07 | +8.481% | 4 | 696 | 0.000% |
| 2026-10-09 | 33.29 | 33.29 | 33.25 | 33.25 | -21.021% | 2 | 695 | +8.481% |
| 2026-09-11 | 42.10 | 42.10 | 42.10 | 42.10 | +7.398% | 217 | 777 | -14.323% |
| 2026-09-04 | 39.23 | 39.23 | 39.20 | 39.20 | -22.299% | 4 | 777 | -7.985% |
| 2026-08-17 | 50.45 | 50.45 | 50.45 | 50.45 | +2.126% | 65 | 741 | -28.503% |
| 2026-08-12 | 49.40 | 49.40 | 49.40 | 49.40 | -1.926% | 6 | 741 | -26.984% |
| 2026-08-10 | 50.40 | 50.40 | 50.37 | 50.37 | -16.050% | 4 | 739 | -28.390% |
| 2026-07-31 | 60.00 | 60.00 | 60.00 | 60.00 | -4.459% | 1 | 738 | -39.883% |
| 2026-07-30 | 63.60 | 63.60 | 62.80 | 62.80 | -14.208% | 3 | 740 | -42.564% |
| 2026-07-29 | 72.70 | 73.20 | 72.70 | 73.20 | +13.806% | 2 | 739 | -50.724% |
| 2026-07-28 | 66.62 | 66.62 | 63.16 | 64.32 | -7.586% | 5 | 738 | -43.921% |
| 2026-07-17 | 69.80 | 69.80 | 69.60 | 69.60 | +10.231% | 11 | 730 | -48.175% |
| 2026-07-16 | 63.16 | 63.16 | 63.14 | 63.14 | -2.787% | 4 | 728 | -42.873% |
| 2026-07-14 | 64.95 | 64.95 | 64.95 | 64.95 | +1.962% | 1 | 727 | -44.465% |
| 2026-07-09 | 64.20 | 64.20 | 63.70 | 63.70 | -3.191% | 5 | 723 | -43.375% |
| 2026-07-08 | 65.80 | 65.80 | 65.80 | 65.80 | +2.349% | 1 | 722 | -45.182% |
| 2026-07-06 | 64.29 | 64.29 | 64.29 | 64.29 | -14.735% | 2 | 722 | -43.895% |
| 2026-06-25 | 75.40 | 75.40 | 75.40 | 75.40 | +0.681% | 1 | 721 | -52.162% |
| 2026-06-24 | 74.92 | 74.92 | 74.89 | 74.89 | +3.539% | 2 | 721 | -51.836% |
| 2026-06-18 | 72.51 | 72.51 | 72.33 | 72.33 | -10.836% | 2 | 721 | -50.131% |
| 2026-06-10 | 81.12 | 81.12 | 81.12 | 81.12 | -7.503% | 69 | 657 | -55.535% |
| 2026-05-15 | 87.80 | 87.80 | 87.50 | 87.70 | +1.270% | 4 | 653 | -58.871% |
| 2026-05-14 | 86.60 | 86.60 | 86.60 | 86.60 | -2.477% | 1 | 653 | -58.349% |
| 2026-05-08 | 89.30 | 89.60 | 88.20 | 88.80 | -6.428% | 13 | 650 | -59.381% |
| 2026-05-04 | 94.90 | 94.90 | 94.90 | 94.90 | -5.760% | 1 | 650 | -61.992% |
| 2026-04-27 | 100.70 | 100.70 | 100.70 | 100.70 | -5.535% | 3 | 650 | -64.181% |
| 2026-04-21 | 104.37 | 106.60 | 104.32 | 106.60 | +0.651% | 7 | 645 | -66.163% |
| 2026-04-20 | 105.91 | 105.91 | 105.85 | 105.91 | +2.329% | 22 | 645 | -65.943% |
| 2026-04-17 | 102.70 | 103.50 | 102.70 | 103.50 | -7.033% | 4 | 645 | -65.150% |
| 2026-04-16 | 110.90 | 111.33 | 110.80 | 111.33 | +0.342% | 4 | 645 | -67.601% |
| 2026-04-15 | 110.42 | 112.90 | 110.42 | 110.95 | -2.931% | 8 | 645 | -67.490% |
| 2026-04-14 | 114.30 | 114.30 | 114.30 | 114.30 | -11.051% | 501 | 644 | -68.443% |
| 2026-04-08 | 128.44 | 128.50 | 128.44 | 128.50 | -33.695% | 2 | 248 | -71.930% |
| 2026-03-30 | 193.80 | 193.80 | 193.80 | 193.80 | +14.269% | 1 | 248 | -81.388% |
| 2026-03-20 | 169.10 | 169.60 | 169.10 | 169.60 | -1.050% | 2 | 247 | -78.732% |
| 2026-03-19 | 171.27 | 171.40 | 171.27 | 171.40 | +15.266% | 2 | 246 | -78.956% |
| 2026-03-17 | 148.70 | 148.70 | 148.70 | 148.70 | +12.617% | 1 | 246 | -75.743% |
| 2026-03-04 | 132.66 | 132.66 | 132.04 | 132.04 | -7.340% | 2 | 246 | -72.683% |
| 2026-03-03 | 142.60 | 142.60 | 142.50 | 142.50 | +7.955% | 2 | 246 | -74.688% |
| 2026-02-24 | 132.00 | 132.00 | 132.00 | 132.00 | -6.183% | 1 | 245 | -72.674% |
| 2026-02-23 | 140.70 | 140.70 | 140.70 | 140.70 | +3.838% | 1 | 245 | -74.364% |
| 2026-02-13 | 135.50 | 135.50 | 135.50 | 135.50 | +5.365% | 1 | 243 | -73.380% |
| 2026-02-04 | 128.40 | 128.60 | 128.40 | 128.60 | +5.151% | 5 | 243 | -71.952% |
| 2026-02-02 | 121.90 | 122.30 | 121.90 | 122.30 | -10.271% | 3 | 238 | -70.507% |
| 2026-01-29 | 136.30 | 136.30 | 136.30 | 136.30 | +10.993% | 1 | 237 | -73.536% |
| 2026-01-22 | 123.60 | 123.60 | 122.80 | 122.80 | -26.599% | 3 | 237 | -70.627% |
| 2025-11-24 | 169.70 | 169.70 | 166.90 | 167.30 | +3.849% | 4 | 24 | -78.440% |
| 2025-09-10 | 160.90 | 161.10 | 160.90 | 161.10 | -4.324% | 3 | 20 | -77.610% |
| 2025-08-29 | 168.38 | 168.38 | 168.38 | 168.38 | -8.390% | 1 | 19 | -78.578% |
| 2025-08-06 | 183.50 | 183.80 | 183.50 | 183.80 | -4.964% | 4 | 19 | -80.375% |
| 2025-07-09 | 194.60 | 195.80 | 193.40 | 193.40 | 0.000% | 15 | 15 | -81.350% |