SPX270617P05150000
SPX Jun 17 2027 5150.00 Put
optionOPRA
EODOct 27, 2026
37.77USD+2.916%(+1.07)2Vol1,033OI
SPX270617P05150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 37.78 | 37.78 | 37.77 | 37.77 | +2.916% | 2 | 1,034 | 0.000% |
| 2026-10-21 | 36.70 | 36.70 | 36.70 | 36.70 | -4.178% | 2 | 1,036 | +2.916% |
| 2026-10-19 | 38.30 | 38.30 | 38.30 | 38.30 | +3.040% | 1 | 1,037 | -1.384% |
| 2026-10-15 | 37.03 | 37.17 | 37.03 | 37.17 | +0.297% | 2 | 1,037 | +1.614% |
| 2026-09-30 | 37.06 | 37.06 | 37.06 | 37.06 | -3.060% | 2 | 1,037 | +1.916% |
| 2026-09-29 | 38.21 | 38.23 | 38.21 | 38.23 | +4.826% | 4 | 1,037 | -1.203% |
| 2026-09-22 | 37.02 | 37.04 | 36.41 | 36.47 | -6.607% | 10 | 1,039 | +3.565% |
| 2026-09-21 | 39.08 | 39.08 | 39.05 | 39.05 | -13.987% | 4 | 1,039 | -3.278% |
| 2026-09-16 | 43.08 | 47.10 | 42.90 | 45.40 | +6.174% | 10 | 1,034 | -16.806% |
| 2026-09-14 | 42.74 | 42.76 | 42.74 | 42.76 | -3.258% | 2 | 1,034 | -11.670% |
| 2026-09-01 | 43.90 | 44.20 | 43.90 | 44.20 | -1.339% | 189 | 935 | -14.548% |
| 2026-08-28 | 44.80 | 44.80 | 44.80 | 44.80 | -7.534% | 1 | 935 | -15.692% |
| 2026-08-25 | 48.43 | 48.45 | 48.43 | 48.45 | -4.419% | 4 | 933 | -22.043% |
| 2026-08-17 | 50.65 | 50.69 | 50.65 | 50.69 | +2.632% | 4 | 935 | -25.488% |
| 2026-08-13 | 49.39 | 49.39 | 49.39 | 49.39 | -1.614% | 2 | 936 | -23.527% |
| 2026-08-12 | 50.20 | 50.30 | 50.20 | 50.20 | -1.045% | 6 | 936 | -24.761% |
| 2026-08-10 | 50.66 | 50.73 | 50.66 | 50.73 | -7.427% | 12 | 942 | -25.547% |
| 2026-08-04 | 54.80 | 54.80 | 54.80 | 54.80 | -10.894% | 2 | 940 | -31.077% |
| 2026-07-31 | 60.70 | 61.50 | 60.70 | 61.50 | -17.560% | 3 | 937 | -38.585% |
| 2026-07-29 | 69.24 | 74.60 | 69.24 | 74.60 | +16.508% | 11 | 934 | -49.370% |
| 2026-07-28 | 64.66 | 65.00 | 64.03 | 64.03 | -8.135% | 6 | 932 | -41.012% |
| 2026-07-24 | 69.90 | 69.90 | 69.60 | 69.70 | -3.596% | 5 | 931 | -45.811% |
| 2026-07-23 | 72.42 | 72.42 | 72.30 | 72.30 | +4.586% | 2 | 932 | -47.759% |
| 2026-07-20 | 69.24 | 69.24 | 69.13 | 69.13 | +6.354% | 2 | 932 | -45.364% |
| 2026-07-14 | 65.00 | 65.00 | 65.00 | 65.00 | +2.459% | 1 | 931 | -41.892% |
| 2026-07-10 | 63.44 | 63.44 | 63.44 | 63.44 | -2.250% | 2 | 931 | -40.463% |
| 2026-07-09 | 65.40 | 65.40 | 64.90 | 64.90 | -3.709% | 2 | 929 | -41.803% |
| 2026-07-08 | 67.30 | 67.40 | 67.00 | 67.40 | -0.207% | 4 | 926 | -43.961% |
| 2026-07-07 | 66.02 | 67.75 | 66.00 | 67.54 | +3.462% | 8 | 924 | -44.078% |
| 2026-07-06 | 65.35 | 65.35 | 65.28 | 65.28 | -3.873% | 2 | 924 | -42.142% |
| 2026-07-02 | 68.23 | 68.29 | 67.91 | 67.91 | +0.846% | 8 | 922 | -44.382% |
| 2026-07-01 | 67.26 | 67.34 | 67.26 | 67.34 | +0.208% | 2 | 921 | -43.911% |
| 2026-06-30 | 67.20 | 67.20 | 67.20 | 67.20 | -3.587% | 1 | 921 | -43.795% |
| 2026-06-29 | 72.24 | 72.24 | 69.20 | 69.70 | -6.065% | 65 | 894 | -45.811% |
| 2026-06-26 | 74.40 | 74.60 | 74.20 | 74.20 | -3.511% | 3 | 896 | -49.097% |
| 2026-06-25 | 76.10 | 76.90 | 76.10 | 76.90 | -1.788% | 5 | 897 | -50.884% |
| 2026-06-24 | 78.40 | 78.90 | 78.30 | 78.30 | -0.760% | 3 | 898 | -51.762% |
| 2026-06-23 | 78.90 | 78.90 | 78.90 | 78.90 | +5.778% | 1 | 897 | -52.129% |
| 2026-06-18 | 74.70 | 74.70 | 74.59 | 74.59 | +0.526% | 2 | 896 | -49.363% |
| 2026-06-17 | 74.20 | 74.20 | 74.20 | 74.20 | +1.700% | 1 | 896 | -49.097% |
| 2026-06-16 | 72.96 | 72.96 | 72.96 | 72.96 | +2.993% | 4 | 908 | -48.232% |
| 2026-06-15 | 70.91 | 70.91 | 70.84 | 70.84 | -14.341% | 2 | 908 | -46.683% |
| 2026-06-11 | 89.07 | 89.07 | 82.00 | 82.70 | -0.899% | 5 | 905 | -54.329% |
| 2026-06-10 | 82.62 | 83.45 | 82.62 | 83.45 | -6.603% | 145 | 858 | -54.739% |
| 2026-06-09 | 89.54 | 89.54 | 89.35 | 89.35 | +21.747% | 34 | 884 | -57.728% |
| 2026-06-01 | 73.34 | 73.39 | 73.34 | 73.39 | -9.618% | 2 | 883 | -48.535% |
| 2026-05-21 | 81.20 | 81.20 | 81.20 | 81.20 | -3.677% | 2 | 885 | -53.485% |
| 2026-05-20 | 84.30 | 84.30 | 84.30 | 84.30 | -5.281% | 3 | 886 | -55.196% |
| 2026-05-19 | 89.20 | 89.20 | 89.00 | 89.00 | +3.129% | 3 | 884 | -57.562% |
| 2026-05-18 | 85.70 | 86.30 | 85.70 | 86.30 | -1.596% | 3 | 883 | -56.234% |
| 2026-05-14 | 88.10 | 88.10 | 87.70 | 87.70 | -1.305% | 3 | 880 | -56.933% |
| 2026-05-11 | 88.96 | 88.96 | 88.86 | 88.86 | -4.452% | 2 | 881 | -57.495% |
| 2026-05-07 | 93.48 | 93.48 | 92.50 | 93.00 | +0.324% | 6 | 877 | -59.387% |
| 2026-05-06 | 92.20 | 92.70 | 92.20 | 92.70 | -4.943% | 3 | 874 | -59.256% |
| 2026-05-05 | 97.13 | 97.57 | 97.13 | 97.52 | +2.491% | 4 | 874 | -61.269% |
| 2026-05-01 | 95.16 | 95.16 | 95.15 | 95.15 | -7.171% | 2 | 873 | -60.305% |
| 2026-04-24 | 105.30 | 105.30 | 102.50 | 102.50 | -4.819% | 12 | 875 | -63.151% |
| 2026-04-23 | 107.63 | 107.69 | 107.63 | 107.69 | +1.422% | 4 | 865 | -64.927% |
| 2026-04-22 | 106.50 | 107.31 | 106.07 | 106.18 | -2.138% | 172 | 864 | -64.428% |
| 2026-04-21 | 105.55 | 113.71 | 105.55 | 108.50 | +1.203% | 16 | 786 | -65.189% |
| 2026-04-17 | 106.88 | 107.24 | 106.82 | 107.21 | -5.948% | 27 | 786 | -64.770% |
| 2026-04-16 | 112.90 | 114.10 | 112.90 | 113.99 | -0.149% | 149 | 773 | -66.866% |
| 2026-04-15 | 114.19 | 115.10 | 113.78 | 114.16 | -2.009% | 535 | 736 | -66.915% |
| 2026-04-14 | 114.84 | 116.50 | 114.77 | 116.50 | -5.484% | 85 | 338 | -67.579% |
| 2026-04-10 | 123.08 | 123.34 | 122.95 | 123.26 | -1.353% | 8 | 338 | -69.357% |
| 2026-04-09 | 124.56 | 124.95 | 124.52 | 124.95 | -26.887% | 8 | 338 | -69.772% |
| 2026-03-31 | 184.73 | 184.73 | 170.70 | 170.90 | -12.597% | 15 | 338 | -77.899% |
| 2026-03-30 | 193.88 | 195.53 | 193.88 | 195.53 | -3.011% | 12 | 342 | -80.683% |
| 2026-03-27 | 201.60 | 201.60 | 201.60 | 201.60 | +10.891% | 2 | 336 | -81.265% |
| 2026-03-26 | 181.80 | 181.80 | 181.80 | 181.80 | +11.329% | 3 | 334 | -79.224% |
| 2026-03-25 | 163.30 | 163.30 | 163.30 | 163.30 | -5.223% | 3 | 331 | -76.871% |
| 2026-03-24 | 172.30 | 172.30 | 172.30 | 172.30 | +0.701% | 1 | 331 | -78.079% |
| 2026-03-19 | 171.10 | 171.10 | 171.10 | 171.10 | +12.270% | 1 | 331 | -77.925% |
| 2026-03-17 | 152.40 | 152.40 | 152.40 | 152.40 | -7.395% | 1 | 331 | -75.217% |
| 2026-03-13 | 164.57 | 164.57 | 164.57 | 164.57 | +3.640% | 7 | 331 | -77.049% |
| 2026-03-12 | 158.68 | 158.79 | 158.68 | 158.79 | +6.306% | 2 | 324 | -76.214% |
| 2026-03-10 | 149.40 | 149.40 | 149.37 | 149.37 | +2.872% | 2 | 324 | -74.714% |
| 2026-03-03 | 145.10 | 145.30 | 145.10 | 145.20 | +8.197% | 3 | 324 | -73.988% |
| 2026-02-24 | 134.50 | 134.50 | 134.20 | 134.20 | -6.219% | 3 | 326 | -71.855% |
| 2026-02-23 | 143.30 | 143.30 | 143.10 | 143.10 | +14.663% | 2 | 326 | -73.606% |
| 2026-02-02 | 124.60 | 124.80 | 124.60 | 124.80 | -10.216% | 2 | 324 | -69.736% |
| 2026-01-29 | 139.00 | 139.00 | 139.00 | 139.00 | -2.374% | 1 | 323 | -72.827% |
| 2026-01-20 | 142.27 | 142.38 | 142.27 | 142.38 | +7.214% | 2 | 323 | -73.472% |
| 2025-12-22 | 132.80 | 132.80 | 132.80 | 132.80 | -22.475% | 1 | 21 | -71.559% |
| 2025-11-24 | 173.50 | 173.50 | 171.30 | 171.30 | +7.398% | 2 | 20 | -77.951% |
| 2025-10-08 | 159.50 | 159.50 | 159.50 | 159.50 | -6.490% | 3 | 18 | -76.320% |
| 2025-09-25 | 170.57 | 170.57 | 170.57 | 170.57 | +9.628% | 1 | 19 | -77.857% |
| 2025-09-22 | 155.59 | 155.59 | 155.59 | 155.59 | -16.974% | 1 | 19 | -75.725% |
| 2025-08-06 | 187.20 | 187.40 | 187.20 | 187.40 | -11.252% | 17 | 18 | -79.845% |
| 2025-07-02 | 211.16 | 211.16 | 211.16 | 211.16 | 0.000% | 1 | 1 | -82.113% |