SPX270617P05225000
SPX Jun 17 2027 5225.00 Put
optionOPRA
EODOct 27, 2026
39.81USD-3.327%(-1.37)18Vol470OI
SPX270617P05225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 39.81 | 39.81 | 39.81 | 39.81 | -3.327% | 18 | 452 | 0.000% |
| 2026-10-22 | 41.18 | 41.18 | 41.17 | 41.18 | +10.997% | 16 | 453 | -3.327% |
| 2026-10-21 | 37.00 | 37.20 | 37.00 | 37.10 | +5.099% | 6 | 447 | +7.305% |
| 2026-10-06 | 35.43 | 35.43 | 35.30 | 35.30 | -5.362% | 2 | 447 | +12.776% |
| 2026-10-05 | 37.30 | 37.30 | 37.30 | 37.30 | -4.725% | 2 | 445 | +6.729% |
| 2026-09-30 | 39.15 | 39.16 | 39.15 | 39.15 | -3.381% | 12 | 445 | +1.686% |
| 2026-09-28 | 40.51 | 40.52 | 40.51 | 40.52 | +3.236% | 2 | 445 | -1.752% |
| 2026-09-22 | 39.29 | 39.29 | 39.25 | 39.25 | -10.388% | 2 | 445 | +1.427% |
| 2026-09-17 | 43.70 | 43.80 | 43.70 | 43.80 | -3.097% | 3 | 442 | -9.110% |
| 2026-09-16 | 45.50 | 45.50 | 45.20 | 45.20 | -3.522% | 2 | 441 | -11.925% |
| 2026-09-15 | 46.41 | 47.30 | 46.41 | 46.85 | -2.049% | 135 | 355 | -15.027% |
| 2026-09-10 | 47.83 | 47.83 | 47.83 | 47.83 | +7.483% | 2 | 357 | -16.768% |
| 2026-09-08 | 44.50 | 44.50 | 44.50 | 44.50 | -4.095% | 1 | 326 | -10.539% |
| 2026-09-02 | 45.90 | 46.40 | 45.90 | 46.40 | -15.081% | 180 | 179 | -14.203% |
| 2026-08-20 | 54.64 | 54.64 | 54.64 | 54.64 | +1.845% | 2 | 179 | -27.141% |
| 2026-08-19 | 53.74 | 53.74 | 53.65 | 53.65 | +1.648% | 4 | 181 | -25.797% |
| 2026-08-13 | 52.78 | 52.78 | 52.78 | 52.78 | -1.548% | 2 | 182 | -24.574% |
| 2026-08-12 | 53.59 | 53.61 | 53.59 | 53.61 | -1.993% | 4 | 184 | -25.741% |
| 2026-08-05 | 54.70 | 54.70 | 54.70 | 54.70 | -15.062% | 1 | 185 | -27.221% |
| 2026-07-31 | 64.40 | 64.40 | 64.40 | 64.40 | -18.378% | 1 | 185 | -38.183% |
| 2026-07-29 | 77.00 | 78.90 | 77.00 | 78.90 | +8.082% | 4 | 182 | -49.544% |
| 2026-07-20 | 72.54 | 73.40 | 72.54 | 73.00 | +6.259% | 4 | 181 | -45.466% |
| 2026-07-14 | 68.70 | 68.70 | 68.70 | 68.70 | +0.292% | 7 | 174 | -42.052% |
| 2026-07-09 | 68.60 | 68.60 | 68.50 | 68.50 | -3.927% | 3 | 171 | -41.883% |
| 2026-07-08 | 70.90 | 71.30 | 70.90 | 71.30 | +0.423% | 2 | 170 | -44.165% |
| 2026-07-07 | 71.00 | 71.00 | 71.00 | 71.00 | -0.028% | 1 | 170 | -43.930% |
| 2026-06-30 | 70.81 | 71.02 | 70.81 | 71.02 | -4.079% | 2 | 169 | -43.945% |
| 2026-06-29 | 73.97 | 74.07 | 73.97 | 74.04 | -8.930% | 16 | 161 | -46.232% |
| 2026-06-25 | 81.30 | 81.30 | 81.30 | 81.30 | -2.401% | 1 | 160 | -51.033% |
| 2026-06-24 | 83.30 | 83.30 | 83.30 | 83.30 | -0.240% | 1 | 159 | -52.209% |
| 2026-06-23 | 83.10 | 83.50 | 83.10 | 83.50 | -0.358% | 3 | 162 | -52.323% |
| 2026-06-17 | 83.20 | 83.80 | 83.20 | 83.80 | +9.988% | 3 | 159 | -52.494% |
| 2026-06-16 | 76.31 | 76.31 | 76.19 | 76.19 | -12.425% | 2 | 159 | -47.749% |
| 2026-06-09 | 87.00 | 87.00 | 87.00 | 87.00 | +3.289% | 1 | 159 | -54.241% |
| 2026-06-08 | 84.71 | 84.71 | 84.23 | 84.23 | +3.898% | 4 | 160 | -52.737% |
| 2026-06-05 | 81.07 | 81.07 | 81.07 | 81.07 | +4.660% | 1 | 159 | -50.894% |
| 2026-06-01 | 77.40 | 77.46 | 77.40 | 77.46 | -2.320% | 2 | 159 | -48.606% |
| 2026-05-28 | 79.30 | 79.30 | 79.30 | 79.30 | -3.914% | 1 | 160 | -49.798% |
| 2026-05-27 | 82.44 | 82.53 | 82.44 | 82.53 | -1.162% | 2 | 159 | -51.763% |
| 2026-05-26 | 83.50 | 83.50 | 83.50 | 83.50 | -10.022% | 3 | 156 | -52.323% |
| 2026-05-14 | 92.80 | 92.80 | 92.80 | 92.80 | -2.213% | 2 | 154 | -57.101% |
| 2026-05-13 | 93.00 | 94.90 | 92.80 | 94.90 | -3.064% | 58 | 96 | -58.051% |
| 2026-05-07 | 98.21 | 98.21 | 97.90 | 97.90 | -2.723% | 2 | 95 | -59.336% |
| 2026-05-01 | 100.68 | 100.68 | 100.64 | 100.64 | -8.451% | 18 | 91 | -60.443% |
| 2026-04-24 | 109.97 | 109.97 | 109.93 | 109.93 | -2.605% | 2 | 91 | -63.786% |
| 2026-04-23 | 112.97 | 112.97 | 112.87 | 112.87 | +1.392% | 2 | 92 | -64.729% |
| 2026-04-21 | 112.18 | 112.30 | 111.32 | 111.32 | -0.161% | 52 | 65 | -64.238% |
| 2026-04-17 | 111.50 | 111.50 | 111.50 | 111.50 | -6.773% | 5 | 65 | -64.296% |
| 2026-04-16 | 119.60 | 119.60 | 119.60 | 119.60 | -1.483% | 2 | 70 | -66.714% |
| 2026-04-15 | 121.90 | 121.90 | 121.40 | 121.40 | -1.541% | 4 | 71 | -67.208% |
| 2026-04-14 | 123.30 | 123.30 | 123.30 | 123.30 | -10.262% | 1 | 71 | -67.713% |
| 2026-04-09 | 139.10 | 139.10 | 137.40 | 137.40 | -18.505% | 8 | 73 | -71.026% |
| 2026-04-01 | 168.60 | 168.60 | 168.60 | 168.60 | -7.358% | 1 | 79 | -76.388% |
| 2026-03-31 | 181.75 | 181.99 | 181.75 | 181.99 | -13.090% | 2 | 78 | -78.125% |
| 2026-03-27 | 205.70 | 209.40 | 205.70 | 209.40 | +15.055% | 4 | 77 | -80.989% |
| 2026-03-26 | 182.00 | 182.00 | 182.00 | 182.00 | +5.202% | 4 | 73 | -78.126% |
| 2026-03-25 | 173.00 | 173.00 | 173.00 | 173.00 | -5.978% | 3 | 73 | -76.988% |
| 2026-03-20 | 183.00 | 184.20 | 183.00 | 184.00 | +1.433% | 29 | 70 | -78.364% |
| 2026-03-19 | 181.40 | 181.40 | 181.40 | 181.40 | +13.163% | 1 | 44 | -78.054% |
| 2026-03-17 | 161.70 | 161.70 | 160.30 | 160.30 | -2.196% | 2 | 43 | -75.165% |
| 2026-03-11 | 163.90 | 163.90 | 163.90 | 163.90 | +4.262% | 1 | 41 | -75.711% |
| 2026-03-05 | 156.39 | 157.20 | 156.39 | 157.20 | +2.277% | 2 | 40 | -74.676% |
| 2026-03-03 | 153.50 | 153.70 | 153.50 | 153.70 | +6.440% | 4 | 40 | -74.099% |
| 2026-02-26 | 141.30 | 144.40 | 141.30 | 144.40 | -4.686% | 2 | 36 | -72.431% |
| 2026-02-23 | 151.70 | 151.70 | 151.50 | 151.50 | +14.773% | 2 | 34 | -73.723% |
| 2026-02-02 | 131.90 | 132.00 | 131.90 | 132.00 | -10.326% | 7 | 32 | -69.841% |
| 2026-01-29 | 147.20 | 147.20 | 147.20 | 147.20 | +11.011% | 1 | 29 | -72.955% |
| 2026-01-22 | 132.60 | 132.60 | 132.60 | 132.60 | -5.082% | 1 | 28 | -69.977% |
| 2025-12-23 | 139.70 | 139.70 | 139.70 | 139.70 | -23.410% | 1 | 27 | -71.503% |
| 2025-11-24 | 182.80 | 182.80 | 182.40 | 182.40 | -6.221% | 2 | 27 | -78.174% |
| 2025-10-10 | 194.50 | 194.50 | 194.50 | 194.50 | +15.567% | 4 | 25 | -79.532% |
| 2025-10-08 | 168.60 | 168.70 | 168.30 | 168.30 | -15.129% | 15 | 24 | -76.346% |
| 2025-08-06 | 197.20 | 198.30 | 197.20 | 198.30 | +3.659% | 6 | 10 | -79.924% |
| 2025-07-25 | 190.10 | 191.30 | 189.80 | 191.30 | 0.000% | 4 | 4 | -79.190% |