SPX270617P05175000
SPX Jun 17 2027 5175.00 Put
optionOPRA
EODOct 28, 2026
37.49USD-6.369%(-2.55)4Vol355OI
SPX270617P05175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 37.48 | 37.49 | 37.48 | 37.49 | -6.369% | 4 | 357 | 0.000% |
| 2026-10-26 | 39.99 | 40.04 | 39.99 | 40.04 | -2.389% | 4 | 357 | -6.369% |
| 2026-10-22 | 41.01 | 41.02 | 41.01 | 41.02 | +14.262% | 2 | 357 | -8.606% |
| 2026-10-21 | 37.10 | 37.10 | 35.70 | 35.90 | +2.250% | 7 | 356 | +4.429% |
| 2026-10-16 | 35.09 | 35.11 | 35.09 | 35.11 | -1.182% | 2 | 356 | +6.779% |
| 2026-10-15 | 35.94 | 35.95 | 35.41 | 35.53 | -8.428% | 8 | 352 | +5.516% |
| 2026-09-23 | 38.80 | 38.80 | 38.80 | 38.80 | -8.057% | 1 | 353 | -3.376% |
| 2026-09-17 | 42.20 | 42.20 | 42.20 | 42.20 | -10.403% | 2 | 351 | -11.161% |
| 2026-09-16 | 44.12 | 47.30 | 44.06 | 47.10 | +4.527% | 11 | 342 | -20.403% |
| 2026-09-15 | 45.12 | 45.12 | 45.06 | 45.06 | +1.969% | 4 | 340 | -16.800% |
| 2026-09-01 | 44.18 | 44.19 | 44.18 | 44.19 | -11.087% | 4 | 342 | -15.162% |
| 2026-08-25 | 49.70 | 49.70 | 49.70 | 49.70 | -2.930% | 7 | 337 | -24.567% |
| 2026-08-12 | 51.10 | 51.20 | 51.10 | 51.20 | -1.840% | 5 | 337 | -26.777% |
| 2026-08-10 | 52.18 | 52.18 | 52.16 | 52.16 | -0.874% | 4 | 339 | -28.125% |
| 2026-08-07 | 52.62 | 52.62 | 52.62 | 52.62 | -0.322% | 4 | 339 | -28.753% |
| 2026-08-06 | 52.59 | 52.79 | 52.42 | 52.79 | +0.285% | 13 | 342 | -28.983% |
| 2026-08-05 | 52.67 | 52.67 | 52.64 | 52.64 | -16.045% | 2 | 342 | -28.780% |
| 2026-07-31 | 61.80 | 62.70 | 61.80 | 62.70 | -17.500% | 4 | 339 | -40.207% |
| 2026-07-29 | 74.20 | 76.00 | 74.20 | 76.00 | +15.537% | 9 | 331 | -50.671% |
| 2026-07-28 | 65.77 | 65.78 | 65.77 | 65.78 | -7.482% | 4 | 329 | -43.007% |
| 2026-07-24 | 70.90 | 71.10 | 70.50 | 71.10 | +5.365% | 3 | 330 | -47.271% |
| 2026-07-21 | 67.60 | 67.60 | 67.48 | 67.48 | +1.934% | 2 | 331 | -44.443% |
| 2026-07-14 | 66.20 | 66.20 | 66.20 | 66.20 | +2.255% | 1 | 330 | -43.369% |
| 2026-07-10 | 64.72 | 64.74 | 64.72 | 64.74 | -2.057% | 4 | 332 | -42.091% |
| 2026-07-09 | 66.60 | 66.60 | 66.10 | 66.10 | -3.924% | 3 | 332 | -43.283% |
| 2026-07-08 | 68.30 | 68.80 | 68.30 | 68.80 | +2.886% | 5 | 330 | -45.509% |
| 2026-07-07 | 66.87 | 66.87 | 66.87 | 66.87 | +0.375% | 4 | 328 | -43.936% |
| 2026-07-06 | 66.79 | 66.79 | 66.62 | 66.62 | -2.602% | 2 | 329 | -43.726% |
| 2026-06-30 | 68.40 | 68.40 | 68.40 | 68.40 | -4.269% | 1 | 328 | -45.190% |
| 2026-06-29 | 71.07 | 71.50 | 70.95 | 71.45 | -6.234% | 436 | 122 | -47.530% |
| 2026-06-26 | 75.60 | 76.20 | 75.60 | 76.20 | -2.930% | 3 | 119 | -50.801% |
| 2026-06-25 | 77.38 | 78.50 | 77.21 | 78.50 | -2.120% | 5 | 116 | -52.242% |
| 2026-06-24 | 80.20 | 80.20 | 80.20 | 80.20 | +6.366% | 2 | 114 | -53.254% |
| 2026-06-22 | 75.40 | 75.40 | 75.40 | 75.40 | -6.914% | 3 | 111 | -50.279% |
| 2026-06-12 | 80.40 | 81.00 | 80.40 | 81.00 | -11.524% | 8 | 107 | -53.716% |
| 2026-06-11 | 90.10 | 92.19 | 90.10 | 91.55 | +8.472% | 34 | 108 | -59.050% |
| 2026-06-09 | 87.00 | 87.00 | 83.50 | 84.40 | -1.974% | 6 | 103 | -55.581% |
| 2026-06-05 | 84.90 | 86.10 | 84.90 | 86.10 | +12.007% | 3 | 100 | -56.458% |
| 2026-06-03 | 76.95 | 76.95 | 76.87 | 76.87 | -13.141% | 4 | 102 | -51.229% |
| 2026-05-19 | 88.50 | 88.50 | 88.50 | 88.50 | -2.533% | 3 | 100 | -57.638% |
| 2026-05-18 | 90.80 | 90.80 | 90.80 | 90.80 | +1.001% | 2 | 98 | -58.711% |
| 2026-05-13 | 89.90 | 89.90 | 89.90 | 89.90 | -3.229% | 2 | 98 | -58.298% |
| 2026-05-12 | 92.00 | 92.90 | 92.00 | 92.90 | -0.108% | 2 | 96 | -59.645% |
| 2026-05-11 | 91.70 | 93.00 | 91.70 | 93.00 | -6.136% | 6 | 92 | -59.688% |
| 2026-05-05 | 99.18 | 99.18 | 99.08 | 99.08 | -2.853% | 2 | 91 | -62.162% |
| 2026-05-04 | 102.11 | 102.11 | 101.99 | 101.99 | -6.448% | 2 | 91 | -63.241% |
| 2026-04-23 | 108.91 | 109.02 | 108.91 | 109.02 | +0.898% | 2 | 93 | -65.612% |
| 2026-04-22 | 108.21 | 108.21 | 108.05 | 108.05 | +0.493% | 4 | 92 | -65.303% |
| 2026-04-21 | 107.46 | 107.52 | 107.46 | 107.52 | -1.267% | 18 | 90 | -65.132% |
| 2026-04-17 | 109.06 | 109.41 | 106.40 | 108.90 | -6.740% | 74 | 81 | -65.574% |
| 2026-04-16 | 116.89 | 116.89 | 115.20 | 116.77 | +0.318% | 6 | 49 | -67.894% |
| 2026-04-15 | 117.30 | 117.30 | 116.05 | 116.40 | -1.772% | 8 | 48 | -67.792% |
| 2026-04-14 | 117.00 | 118.80 | 117.00 | 118.50 | -8.054% | 11 | 51 | -68.363% |
| 2026-04-13 | 128.54 | 128.88 | 128.54 | 128.88 | -22.455% | 2 | 44 | -70.911% |
| 2026-03-25 | 165.50 | 166.20 | 165.50 | 166.20 | -4.865% | 8 | 44 | -77.443% |
| 2026-03-19 | 173.88 | 174.70 | 173.81 | 174.70 | +13.589% | 3 | 36 | -78.540% |
| 2026-03-17 | 154.80 | 154.80 | 153.80 | 153.80 | +10.568% | 5 | 35 | -75.624% |
| 2026-02-26 | 139.10 | 139.10 | 139.10 | 139.10 | +1.533% | 1 | 30 | -73.048% |
| 2026-02-24 | 137.00 | 137.00 | 137.00 | 137.00 | -6.164% | 1 | 29 | -72.635% |
| 2026-02-23 | 146.00 | 146.00 | 146.00 | 146.00 | +12.481% | 1 | 28 | -74.322% |
| 2026-02-09 | 129.80 | 129.80 | 129.80 | 129.80 | +2.124% | 3 | 27 | -71.117% |
| 2026-02-02 | 127.00 | 127.20 | 127.00 | 127.10 | -10.619% | 6 | 24 | -70.504% |
| 2026-01-29 | 141.10 | 142.20 | 141.10 | 142.20 | +10.748% | 2 | 18 | -73.636% |
| 2026-01-22 | 128.40 | 128.40 | 128.40 | 128.40 | -25.952% | 2 | 16 | -70.802% |
| 2025-11-24 | 176.20 | 176.90 | 173.40 | 173.40 | +14.683% | 3 | 14 | -78.379% |
| 2025-10-28 | 151.20 | 151.20 | 151.20 | 151.20 | -6.839% | 1 | 11 | -75.205% |
| 2025-10-08 | 162.50 | 162.50 | 162.30 | 162.30 | -0.276% | 10 | 11 | -76.901% |
| 2025-09-11 | 162.75 | 162.75 | 162.75 | 162.75 | -16.203% | 1 | 9 | -76.965% |
| 2025-08-04 | 193.89 | 194.22 | 193.89 | 194.22 | +5.383% | 2 | 7 | -80.697% |
| 2025-07-25 | 183.00 | 184.30 | 182.70 | 184.30 | 0.000% | 6 | 6 | -79.658% |