SPX270617P05200000
SPX Jun 17 2027 5200.00 Put
optionOPRA
EODOct 28, 2026
38.00USD-3.553%(-1.40)14Vol4,690OI
SPX270617P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 37.99 | 38.10 | 37.70 | 38.00 | -3.553% | 14 | 4,678 | 0.000% |
| 2026-10-27 | 38.70 | 39.40 | 38.70 | 39.40 | -1.327% | 28 | 4,686 | -3.553% |
| 2026-10-26 | 41.29 | 41.29 | 39.88 | 39.93 | -10.189% | 5 | 4,691 | -4.833% |
| 2026-10-23 | 44.02 | 44.48 | 44.02 | 44.46 | +3.347% | 8 | 4,691 | -14.530% |
| 2026-10-22 | 39.58 | 43.02 | 39.58 | 43.02 | +17.863% | 36 | 4,712 | -11.669% |
| 2026-10-21 | 38.00 | 38.00 | 36.40 | 36.50 | -7.360% | 5 | 4,710 | +4.110% |
| 2026-10-19 | 39.49 | 39.49 | 39.40 | 39.40 | +5.348% | 2 | 4,709 | -3.553% |
| 2026-10-16 | 37.40 | 37.40 | 37.40 | 37.40 | +2.046% | 10 | 4,699 | +1.604% |
| 2026-10-15 | 38.79 | 38.79 | 36.58 | 36.65 | +2.317% | 24 | 4,697 | +3.683% |
| 2026-10-14 | 35.87 | 35.87 | 35.82 | 35.82 | +1.502% | 4 | 4,695 | +6.086% |
| 2026-10-09 | 35.29 | 35.29 | 35.29 | 35.29 | -0.648% | 540 | 4,869 | +7.679% |
| 2026-10-08 | 35.52 | 35.52 | 35.52 | 35.52 | +2.157% | 12 | 4,881 | +6.982% |
| 2026-10-06 | 35.50 | 35.60 | 34.73 | 34.77 | -5.000% | 254 | 4,885 | +9.290% |
| 2026-10-05 | 36.60 | 36.60 | 36.60 | 36.60 | -5.548% | 74 | 4,885 | +3.825% |
| 2026-10-02 | 38.74 | 39.40 | 37.90 | 38.75 | -2.760% | 511 | 5,146 | -1.935% |
| 2026-10-01 | 40.10 | 40.15 | 39.85 | 39.85 | +0.886% | 170 | 5,056 | -4.642% |
| 2026-09-30 | 38.40 | 39.50 | 38.40 | 39.50 | +0.254% | 78 | 5,063 | -3.797% |
| 2026-09-29 | 38.28 | 39.41 | 38.28 | 39.40 | -0.930% | 104 | 5,063 | -3.553% |
| 2026-09-28 | 39.30 | 39.85 | 38.90 | 39.77 | +0.684% | 206 | 5,116 | -4.451% |
| 2026-09-23 | 39.04 | 39.50 | 39.04 | 39.50 | +3.403% | 3 | 5,260 | -3.797% |
| 2026-09-22 | 37.90 | 38.20 | 37.90 | 38.20 | -3.291% | 10 | 5,259 | -0.524% |
| 2026-09-21 | 39.50 | 39.50 | 39.50 | 39.50 | -6.398% | 2 | 4,553 | -3.797% |
| 2026-09-18 | 42.20 | 42.20 | 42.20 | 42.20 | -2.383% | 1 | 4,553 | -9.953% |
| 2026-09-17 | 43.21 | 43.23 | 43.19 | 43.23 | -9.938% | 4 | 4,553 | -12.098% |
| 2026-09-16 | 44.59 | 48.00 | 44.59 | 48.00 | +5.984% | 877 | 3,756 | -20.833% |
| 2026-09-14 | 46.70 | 46.70 | 44.48 | 45.29 | +3.496% | 7 | 3,753 | -16.096% |
| 2026-09-11 | 44.12 | 44.15 | 43.76 | 43.76 | -10.144% | 9 | 3,748 | -13.163% |
| 2026-09-10 | 46.93 | 48.70 | 46.93 | 48.70 | +17.519% | 825 | 3,617 | -21.971% |
| 2026-09-04 | 41.43 | 41.48 | 41.43 | 41.44 | -0.624% | 8 | 3,623 | -8.301% |
| 2026-09-03 | 41.40 | 41.70 | 41.40 | 41.70 | -4.795% | 180 | 3,451 | -8.873% |
| 2026-09-02 | 43.65 | 43.80 | 43.65 | 43.80 | -7.184% | 225 | 3,227 | -13.242% |
| 2026-09-01 | 47.19 | 47.19 | 47.19 | 47.19 | -0.945% | 15 | 3,241 | -19.474% |
| 2026-08-31 | 47.64 | 47.64 | 47.64 | 47.64 | +2.452% | 200 | 3,140 | -20.235% |
| 2026-08-28 | 47.30 | 47.72 | 46.50 | 46.50 | -9.621% | 153 | 2,989 | -18.280% |
| 2026-08-24 | 51.45 | 51.45 | 51.45 | 51.45 | +0.587% | 48 | 2,941 | -26.142% |
| 2026-08-21 | 51.40 | 51.41 | 51.15 | 51.15 | -2.011% | 200 | 2,769 | -25.709% |
| 2026-08-19 | 52.80 | 52.83 | 51.95 | 52.20 | -3.244% | 166 | 2,623 | -27.203% |
| 2026-08-18 | 54.70 | 54.98 | 53.95 | 53.95 | +0.372% | 348 | 2,349 | -29.564% |
| 2026-08-17 | 52.40 | 53.90 | 52.40 | 53.75 | +4.167% | 330 | 2,305 | -29.302% |
| 2026-08-14 | 51.87 | 51.87 | 51.38 | 51.60 | -0.769% | 208 | 2,282 | -26.357% |
| 2026-08-13 | 51.91 | 52.00 | 51.91 | 52.00 | +0.058% | 4 | 2,282 | -26.923% |
| 2026-08-12 | 52.77 | 52.78 | 51.94 | 51.97 | -2.550% | 206 | 2,107 | -26.881% |
| 2026-08-11 | 53.21 | 53.33 | 53.21 | 53.33 | -0.504% | 477 | 1,882 | -28.746% |
| 2026-08-10 | 52.63 | 53.60 | 52.63 | 53.60 | +0.563% | 11 | 1,882 | -29.104% |
| 2026-08-07 | 53.30 | 53.30 | 53.30 | 53.30 | -0.874% | 1 | 1,881 | -28.705% |
| 2026-08-05 | 53.88 | 53.88 | 53.73 | 53.77 | -14.786% | 53 | 1,882 | -29.329% |
| 2026-07-31 | 67.44 | 67.72 | 62.80 | 63.10 | -7.369% | 21 | 1,881 | -39.778% |
| 2026-07-30 | 68.09 | 68.12 | 68.09 | 68.12 | -10.954% | 2 | 1,881 | -44.216% |
| 2026-07-29 | 67.30 | 77.40 | 67.30 | 76.50 | +13.839% | 18 | 1,879 | -50.327% |
| 2026-07-28 | 68.30 | 68.83 | 67.20 | 67.20 | -3.309% | 7 | 1,879 | -43.452% |
| 2026-07-27 | 69.50 | 69.60 | 69.50 | 69.50 | +1.003% | 3 | 1,879 | -45.324% |
| 2026-07-24 | 68.88 | 68.88 | 68.81 | 68.81 | +2.077% | 4 | 1,879 | -44.775% |
| 2026-07-22 | 67.41 | 67.41 | 67.41 | 67.41 | +0.312% | 2 | 1,857 | -43.629% |
| 2026-07-21 | 67.44 | 67.50 | 67.20 | 67.20 | -5.671% | 207 | 1,682 | -43.452% |
| 2026-07-20 | 70.08 | 71.24 | 70.08 | 71.24 | -3.338% | 5 | 1,682 | -46.659% |
| 2026-07-17 | 73.70 | 73.70 | 73.70 | 73.70 | +5.845% | 3 | 1,681 | -48.440% |
| 2026-07-16 | 69.70 | 69.70 | 69.63 | 69.63 | +5.516% | 2 | 1,681 | -45.426% |
| 2026-07-10 | 65.98 | 65.99 | 65.98 | 65.99 | -1.801% | 4 | 1,681 | -42.416% |
| 2026-07-09 | 67.73 | 67.80 | 67.20 | 67.20 | -4.000% | 22 | 1,691 | -43.452% |
| 2026-07-08 | 69.50 | 70.00 | 69.50 | 70.00 | +2.459% | 7 | 1,691 | -45.714% |
| 2026-07-07 | 70.55 | 70.57 | 68.22 | 68.32 | +0.029% | 16 | 1,693 | -44.379% |
| 2026-07-06 | 68.10 | 68.30 | 68.00 | 68.30 | -1.868% | 5 | 1,693 | -44.363% |
| 2026-06-30 | 70.42 | 70.45 | 69.60 | 69.60 | -4.132% | 5 | 1,692 | -45.402% |
| 2026-06-29 | 73.43 | 73.43 | 72.35 | 72.60 | -6.080% | 58 | 1,692 | -47.658% |
| 2026-06-26 | 78.00 | 79.31 | 77.30 | 77.30 | -3.375% | 34 | 1,668 | -50.841% |
| 2026-06-25 | 80.08 | 80.40 | 79.30 | 80.00 | -2.081% | 8 | 1,667 | -52.500% |
| 2026-06-24 | 78.92 | 81.70 | 78.90 | 81.70 | -0.244% | 9 | 1,665 | -53.488% |
| 2026-06-23 | 81.80 | 81.90 | 81.80 | 81.90 | +6.419% | 79 | 1,661 | -53.602% |
| 2026-06-17 | 76.96 | 76.96 | 76.96 | 76.96 | +1.664% | 1 | 1,251 | -50.624% |
| 2026-06-16 | 75.70 | 75.70 | 75.70 | 75.70 | +2.951% | 4 | 1,265 | -49.802% |
| 2026-06-15 | 73.47 | 73.53 | 73.31 | 73.53 | -11.196% | 12 | 1,260 | -48.320% |
| 2026-06-12 | 82.10 | 82.80 | 82.10 | 82.80 | -12.121% | 3 | 1,259 | -54.106% |
| 2026-06-11 | 92.77 | 94.25 | 92.77 | 94.22 | +10.328% | 4 | 1,259 | -59.669% |
| 2026-06-10 | 85.40 | 85.40 | 85.40 | 85.40 | -3.175% | 2 | 1,257 | -55.504% |
| 2026-06-09 | 85.89 | 91.62 | 85.89 | 88.20 | +5.000% | 42 | 1,228 | -56.916% |
| 2026-06-08 | 79.96 | 84.00 | 79.96 | 84.00 | +5.435% | 203 | 1,047 | -54.762% |
| 2026-06-05 | 79.67 | 79.67 | 79.67 | 79.67 | +4.008% | 1 | 1,046 | -52.303% |
| 2026-06-02 | 76.60 | 76.60 | 76.60 | 76.60 | +0.262% | 2 | 1,046 | -50.392% |
| 2026-06-01 | 76.12 | 76.40 | 76.12 | 76.40 | +1.596% | 4 | 1,044 | -50.262% |
| 2026-05-29 | 77.20 | 77.20 | 75.20 | 75.20 | -7.617% | 10 | 1,044 | -49.468% |
| 2026-05-28 | 81.49 | 81.49 | 81.40 | 81.40 | +0.432% | 2 | 1,044 | -53.317% |
| 2026-05-26 | 81.05 | 81.05 | 81.05 | 81.05 | -2.584% | 2 | 1,043 | -53.115% |
| 2026-05-22 | 83.50 | 83.50 | 81.80 | 83.20 | -2.002% | 85 | 1,106 | -54.327% |
| 2026-05-21 | 84.40 | 84.90 | 84.00 | 84.90 | -3.741% | 7 | 1,101 | -55.241% |
| 2026-05-20 | 88.20 | 88.20 | 88.20 | 88.20 | +0.800% | 3 | 1,101 | -56.916% |
| 2026-05-14 | 87.50 | 87.50 | 87.50 | 87.50 | -7.700% | 2 | 772 | -56.571% |
| 2026-05-12 | 94.80 | 94.80 | 94.80 | 94.80 | -1.629% | 2 | 770 | -59.916% |
| 2026-05-07 | 96.44 | 96.44 | 96.37 | 96.37 | +0.135% | 2 | 770 | -60.569% |
| 2026-05-06 | 96.20 | 96.24 | 96.20 | 96.24 | -5.629% | 3 | 770 | -60.515% |
| 2026-05-05 | 101.99 | 101.99 | 101.98 | 101.98 | -2.514% | 2 | 770 | -62.738% |
| 2026-05-04 | 105.39 | 105.39 | 104.61 | 104.61 | +6.106% | 2 | 769 | -63.675% |
| 2026-05-01 | 98.99 | 99.07 | 98.47 | 98.59 | -5.773% | 76 | 760 | -61.457% |
| 2026-04-30 | 104.63 | 104.63 | 104.63 | 104.63 | -4.088% | 123 | 760 | -63.682% |
| 2026-04-24 | 109.65 | 109.65 | 109.09 | 109.09 | -6.617% | 4 | 724 | -65.166% |
| 2026-04-23 | 110.82 | 116.82 | 110.82 | 116.82 | +5.796% | 52 | 724 | -67.471% |
| 2026-04-22 | 110.05 | 110.46 | 110.05 | 110.42 | -2.023% | 46 | 724 | -65.586% |
| 2026-04-21 | 109.44 | 115.50 | 109.44 | 112.70 | +0.697% | 52 | 752 | -66.282% |
| 2026-04-20 | 110.20 | 111.92 | 110.20 | 111.92 | +0.920% | 7 | 752 | -66.047% |
| 2026-04-17 | 108.40 | 110.90 | 108.20 | 110.90 | -4.413% | 14 | 752 | -65.735% |
| 2026-04-16 | 118.91 | 119.10 | 116.02 | 116.02 | -1.091% | 29 | 766 | -67.247% |
| 2026-04-15 | 118.59 | 119.60 | 116.40 | 117.30 | -2.897% | 119 | 748 | -67.604% |
| 2026-04-14 | 118.71 | 121.10 | 118.71 | 120.80 | -24.168% | 5 | 726 | -68.543% |
| 2026-04-07 | 164.30 | 164.30 | 159.30 | 159.30 | -4.759% | 31 | 739 | -76.146% |
| 2026-04-01 | 167.26 | 167.26 | 167.26 | 167.26 | -5.342% | 1 | 672 | -77.281% |
| 2026-03-31 | 192.48 | 192.48 | 176.70 | 176.70 | -13.425% | 10 | 671 | -78.495% |
| 2026-03-30 | 204.10 | 204.10 | 204.10 | 204.10 | -2.110% | 4 | 670 | -81.382% |
| 2026-03-27 | 203.60 | 208.50 | 203.60 | 208.50 | +9.795% | 4 | 670 | -81.775% |
| 2026-03-26 | 185.90 | 190.30 | 185.90 | 189.90 | +10.761% | 3 | 670 | -79.989% |
| 2026-03-25 | 169.60 | 171.45 | 169.10 | 171.45 | +2.383% | 10 | 669 | -77.836% |
| 2026-03-23 | 167.46 | 167.46 | 167.46 | 167.46 | -12.645% | 2 | 668 | -77.308% |
| 2026-03-20 | 193.23 | 193.23 | 191.70 | 191.70 | +7.455% | 2 | 668 | -80.177% |
| 2026-03-19 | 179.97 | 179.97 | 178.40 | 178.40 | +14.286% | 2 | 669 | -78.700% |
| 2026-03-17 | 153.15 | 158.80 | 153.15 | 156.10 | -2.729% | 388 | 933 | -75.657% |
| 2026-03-16 | 159.70 | 160.48 | 159.70 | 160.48 | -6.114% | 3 | 547 | -76.321% |
| 2026-03-13 | 173.90 | 173.90 | 170.93 | 170.93 | +3.852% | 8 | 547 | -77.769% |
| 2026-03-12 | 163.11 | 164.59 | 163.11 | 164.59 | +9.290% | 12 | 546 | -76.912% |
| 2026-03-03 | 150.50 | 150.60 | 150.50 | 150.60 | +2.039% | 13 | 556 | -74.768% |
| 2026-02-27 | 150.03 | 150.03 | 147.59 | 147.59 | +4.010% | 2 | 543 | -74.253% |
| 2026-02-26 | 143.84 | 143.84 | 141.70 | 141.90 | +2.013% | 6 | 544 | -73.221% |
| 2026-02-24 | 139.10 | 139.10 | 139.10 | 139.10 | -6.267% | 1 | 542 | -72.682% |
| 2026-02-23 | 143.61 | 148.80 | 143.61 | 148.40 | +1.090% | 11 | 541 | -74.394% |
| 2026-02-17 | 146.80 | 146.80 | 146.80 | 146.80 | +2.136% | 26 | 517 | -74.114% |
| 2026-02-13 | 143.55 | 143.73 | 143.55 | 143.73 | +2.445% | 2 | 516 | -73.562% |
| 2026-02-03 | 140.30 | 140.30 | 140.30 | 140.30 | +8.423% | 1 | 516 | -72.915% |
| 2026-02-02 | 129.40 | 129.40 | 129.40 | 129.40 | -10.697% | 3 | 516 | -70.634% |
| 2026-01-29 | 144.30 | 144.90 | 144.30 | 144.90 | +10.190% | 2 | 513 | -73.775% |
| 2026-01-13 | 131.50 | 131.50 | 131.50 | 131.50 | -0.971% | 2 | 511 | -71.103% |
| 2026-01-06 | 132.79 | 132.79 | 132.79 | 132.79 | -1.928% | 1 | 510 | -71.383% |
| 2026-01-05 | 135.80 | 135.80 | 135.40 | 135.40 | +0.579% | 170 | 680 | -71.935% |
| 2025-12-23 | 134.87 | 134.87 | 134.62 | 134.62 | -9.347% | 80 | 680 | -71.772% |
| 2025-12-11 | 148.50 | 148.50 | 148.50 | 148.50 | -3.715% | 1 | 680 | -74.411% |
| 2025-12-03 | 154.23 | 154.23 | 154.23 | 154.23 | -3.073% | 40 | 680 | -75.361% |
| 2025-12-01 | 159.12 | 159.12 | 159.12 | 159.12 | -11.600% | 40 | 680 | -76.119% |
| 2025-11-24 | 179.50 | 180.00 | 179.50 | 180.00 | +10.960% | 2 | 680 | -78.889% |
| 2025-11-11 | 162.22 | 162.22 | 162.22 | 162.22 | -9.019% | 40 | 678 | -76.575% |
| 2025-10-13 | 178.30 | 178.30 | 178.30 | 178.30 | -6.551% | 30 | 658 | -78.688% |
| 2025-10-10 | 191.40 | 191.40 | 190.80 | 190.80 | +15.496% | 7 | 688 | -80.084% |
| 2025-09-29 | 165.20 | 165.20 | 165.20 | 165.20 | -0.661% | 1 | 481 | -76.998% |
| 2025-09-17 | 165.90 | 166.30 | 165.90 | 166.30 | +0.532% | 3 | 480 | -77.150% |
| 2025-09-15 | 165.42 | 165.42 | 165.42 | 165.42 | -3.932% | 1 | 477 | -77.028% |
| 2025-09-09 | 172.19 | 172.19 | 172.19 | 172.19 | -7.445% | 1 | 476 | -77.931% |
| 2025-08-20 | 185.88 | 186.04 | 185.73 | 186.04 | -0.990% | 100 | 417 | -79.574% |
| 2025-08-08 | 187.90 | 187.90 | 187.90 | 187.90 | -0.138% | 1 | 303 | -79.776% |
| 2025-07-30 | 188.16 | 188.16 | 188.16 | 188.16 | -4.676% | 1 | 302 | -79.804% |
| 2025-07-21 | 197.39 | 197.39 | 197.39 | 197.39 | -3.193% | 1 | 226 | -80.749% |
| 2025-07-17 | 203.90 | 203.90 | 203.90 | 203.90 | -0.254% | 1 | 226 | -81.363% |
| 2025-07-15 | 205.83 | 205.83 | 204.36 | 204.42 | 0.000% | 100 | 225 | -81.411% |