SPX270617P05250000
SPX Jun 17 2027 5250.00 Put
optionOPRA
EODOct 28, 2026
39.10USD-10.669%(-4.67)5Vol1,034OI
SPX270617P05250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.43 | 39.43 | 39.10 | 39.10 | -10.669% | 5 | 1,032 | 0.000% |
| 2026-10-22 | 40.47 | 43.77 | 40.47 | 43.77 | +11.091% | 80 | 1,006 | -10.669% |
| 2026-10-21 | 39.10 | 39.40 | 39.10 | 39.40 | -3.265% | 2 | 1,006 | -0.761% |
| 2026-10-19 | 40.74 | 40.74 | 40.73 | 40.73 | -8.881% | 2 | 1,007 | -4.002% |
| 2026-10-16 | 44.70 | 44.70 | 44.70 | 44.70 | +18.098% | 1 | 1,006 | -12.528% |
| 2026-10-15 | 38.10 | 38.23 | 37.85 | 37.85 | -4.298% | 98 | 1,042 | +3.303% |
| 2026-10-14 | 37.45 | 39.55 | 37.45 | 39.55 | +9.557% | 24 | 1,058 | -1.138% |
| 2026-10-13 | 36.15 | 36.15 | 36.10 | 36.10 | -0.551% | 83 | 1,080 | +8.310% |
| 2026-10-12 | 36.30 | 36.30 | 36.30 | 36.30 | +0.833% | 200 | 1,206 | +7.713% |
| 2026-10-06 | 36.30 | 36.30 | 36.00 | 36.00 | -11.916% | 104 | 1,321 | +8.611% |
| 2026-09-29 | 40.87 | 40.87 | 40.87 | 40.87 | +1.414% | 2 | 1,321 | -4.331% |
| 2026-09-28 | 40.32 | 40.32 | 40.30 | 40.30 | -1.467% | 2 | 1,321 | -2.978% |
| 2026-09-23 | 40.90 | 40.90 | 40.90 | 40.90 | +2.378% | 1 | 1,322 | -4.401% |
| 2026-09-22 | 39.95 | 39.95 | 39.95 | 39.95 | -10.905% | 50 | 1,372 | -2.128% |
| 2026-09-17 | 44.87 | 44.87 | 44.84 | 44.84 | -10.677% | 54 | 1,322 | -12.801% |
| 2026-09-16 | 46.40 | 50.20 | 46.40 | 50.20 | +5.241% | 8 | 1,315 | -22.112% |
| 2026-09-15 | 47.70 | 47.70 | 47.70 | 47.70 | +3.922% | 7 | 1,308 | -18.029% |
| 2026-09-11 | 45.90 | 45.90 | 45.90 | 45.90 | +7.168% | 1 | 1,307 | -14.815% |
| 2026-09-04 | 42.87 | 42.87 | 42.83 | 42.83 | -10.696% | 4 | 1,307 | -8.709% |
| 2026-08-31 | 48.70 | 48.70 | 47.96 | 47.96 | -1.113% | 440 | 1,102 | -18.474% |
| 2026-08-28 | 48.72 | 48.80 | 48.20 | 48.50 | -10.862% | 202 | 924 | -19.381% |
| 2026-08-21 | 54.43 | 54.43 | 54.41 | 54.41 | -0.712% | 4 | 926 | -28.138% |
| 2026-08-17 | 54.81 | 54.81 | 54.80 | 54.80 | +2.814% | 4 | 1,003 | -28.650% |
| 2026-08-13 | 53.15 | 53.33 | 53.15 | 53.30 | -3.964% | 10 | 1,004 | -26.642% |
| 2026-08-10 | 55.25 | 55.50 | 55.25 | 55.50 | +0.434% | 201 | 921 | -29.550% |
| 2026-08-07 | 55.62 | 55.62 | 55.26 | 55.26 | -0.468% | 54 | 817 | -29.244% |
| 2026-08-06 | 55.49 | 55.52 | 55.49 | 55.52 | -0.323% | 4 | 819 | -29.575% |
| 2026-08-05 | 56.09 | 56.10 | 55.70 | 55.70 | -2.962% | 4 | 821 | -29.803% |
| 2026-08-04 | 57.40 | 57.40 | 57.40 | 57.40 | -8.086% | 1 | 1,121 | -31.882% |
| 2026-08-03 | 62.44 | 62.45 | 62.44 | 62.45 | -5.522% | 300 | 944 | -37.390% |
| 2026-07-31 | 65.30 | 66.20 | 65.30 | 66.10 | -7.836% | 5 | 942 | -40.847% |
| 2026-07-30 | 71.77 | 71.77 | 71.72 | 71.72 | -10.796% | 104 | 856 | -45.482% |
| 2026-07-29 | 72.86 | 80.40 | 72.86 | 80.40 | +6.209% | 17 | 847 | -51.368% |
| 2026-07-23 | 76.80 | 76.80 | 75.70 | 75.70 | +2.909% | 3 | 847 | -48.349% |
| 2026-07-20 | 73.53 | 73.56 | 73.53 | 73.56 | -3.843% | 4 | 845 | -46.846% |
| 2026-07-17 | 76.50 | 76.50 | 76.50 | 76.50 | +11.679% | 6 | 846 | -48.889% |
| 2026-07-15 | 68.50 | 68.50 | 68.50 | 68.50 | -1.580% | 1 | 808 | -42.920% |
| 2026-07-14 | 69.90 | 69.90 | 69.60 | 69.60 | -0.996% | 3 | 810 | -43.822% |
| 2026-07-09 | 70.30 | 70.30 | 70.30 | 70.30 | -2.225% | 6 | 809 | -44.381% |
| 2026-07-08 | 72.70 | 72.70 | 71.90 | 71.90 | -2.044% | 99 | 815 | -45.619% |
| 2026-07-02 | 76.35 | 76.35 | 72.90 | 73.40 | +0.273% | 7 | 820 | -46.730% |
| 2026-07-01 | 73.20 | 73.40 | 73.00 | 73.20 | +1.385% | 6 | 818 | -46.585% |
| 2026-06-30 | 72.54 | 72.58 | 71.70 | 72.20 | -10.009% | 9 | 812 | -45.845% |
| 2026-06-29 | 80.13 | 80.23 | 80.13 | 80.23 | +0.037% | 4 | 814 | -51.265% |
| 2026-06-26 | 80.20 | 80.20 | 80.20 | 80.20 | -3.373% | 1 | 813 | -51.247% |
| 2026-06-25 | 82.50 | 83.00 | 82.40 | 83.00 | -2.123% | 4 | 812 | -52.892% |
| 2026-06-24 | 84.60 | 84.90 | 84.60 | 84.80 | +0.557% | 3 | 810 | -53.892% |
| 2026-06-23 | 84.38 | 84.38 | 84.33 | 84.33 | +4.008% | 2 | 810 | -53.635% |
| 2026-06-22 | 81.08 | 81.08 | 81.08 | 81.08 | +2.245% | 16 | 810 | -51.776% |
| 2026-06-18 | 79.10 | 80.50 | 78.10 | 79.30 | -2.699% | 123 | 786 | -50.694% |
| 2026-06-17 | 79.86 | 81.60 | 79.86 | 81.50 | +3.848% | 107 | 694 | -52.025% |
| 2026-06-16 | 78.48 | 78.48 | 78.48 | 78.48 | -21.426% | 4 | 692 | -50.178% |
| 2026-06-11 | 95.64 | 100.13 | 94.81 | 99.88 | +13.114% | 8 | 692 | -60.853% |
| 2026-06-09 | 91.99 | 91.99 | 88.30 | 88.30 | +2.448% | 3 | 692 | -55.719% |
| 2026-06-08 | 86.15 | 86.19 | 86.15 | 86.19 | +6.106% | 2 | 692 | -54.635% |
| 2026-06-04 | 82.40 | 82.40 | 81.23 | 81.23 | +2.176% | 4 | 692 | -51.865% |
| 2026-06-01 | 79.50 | 79.50 | 79.50 | 79.50 | -5.582% | 7 | 692 | -50.818% |
| 2026-05-26 | 85.10 | 85.10 | 84.20 | 84.20 | -2.320% | 12 | 683 | -53.563% |
| 2026-05-22 | 86.60 | 86.70 | 86.20 | 86.20 | -8.102% | 3 | 681 | -54.640% |
| 2026-05-18 | 93.80 | 93.80 | 93.80 | 93.80 | +1.625% | 1 | 680 | -58.316% |
| 2026-05-14 | 94.50 | 94.50 | 91.40 | 92.30 | -5.139% | 6 | 677 | -57.638% |
| 2026-05-12 | 97.30 | 97.30 | 97.30 | 97.30 | -2.505% | 9 | 677 | -59.815% |
| 2026-05-07 | 99.80 | 99.80 | 99.80 | 99.80 | -0.854% | 5 | 672 | -60.822% |
| 2026-05-06 | 100.98 | 100.98 | 100.66 | 100.66 | -4.088% | 2 | 672 | -61.156% |
| 2026-05-05 | 105.11 | 105.11 | 104.95 | 104.95 | -0.323% | 2 | 672 | -62.744% |
| 2026-05-04 | 104.80 | 105.29 | 104.80 | 105.29 | +1.838% | 3 | 671 | -62.864% |
| 2026-05-01 | 103.39 | 103.39 | 103.39 | 103.39 | -8.171% | 2 | 671 | -62.182% |
| 2026-04-29 | 112.61 | 112.61 | 112.59 | 112.59 | +0.080% | 2 | 671 | -65.272% |
| 2026-04-28 | 112.50 | 112.50 | 112.50 | 112.50 | +0.482% | 3 | 673 | -65.244% |
| 2026-04-24 | 113.50 | 113.87 | 111.87 | 111.96 | -2.218% | 12 | 675 | -65.077% |
| 2026-04-22 | 114.50 | 114.50 | 114.50 | 114.50 | -2.220% | 12 | 674 | -65.852% |
| 2026-04-21 | 113.96 | 119.30 | 113.50 | 117.10 | +0.412% | 96 | 657 | -66.610% |
| 2026-04-20 | 114.48 | 116.62 | 114.47 | 116.62 | +2.388% | 12 | 657 | -66.472% |
| 2026-04-17 | 115.79 | 115.86 | 112.50 | 113.90 | -6.563% | 18 | 660 | -65.672% |
| 2026-04-16 | 121.90 | 121.90 | 121.90 | 121.90 | +0.578% | 2 | 673 | -67.925% |
| 2026-04-15 | 124.30 | 124.30 | 121.20 | 121.20 | -3.580% | 16 | 673 | -67.739% |
| 2026-04-14 | 125.90 | 125.90 | 125.70 | 125.70 | -6.522% | 2 | 674 | -68.894% |
| 2026-04-10 | 134.71 | 134.71 | 134.47 | 134.47 | -2.629% | 2 | 676 | -70.923% |
| 2026-04-09 | 142.10 | 142.10 | 138.10 | 138.10 | -2.195% | 51 | 675 | -71.687% |
| 2026-04-08 | 142.20 | 142.20 | 141.20 | 141.20 | -16.152% | 2 | 701 | -72.309% |
| 2026-04-07 | 168.10 | 169.10 | 168.10 | 168.40 | -1.174% | 3 | 700 | -76.781% |
| 2026-04-02 | 170.50 | 170.70 | 170.40 | 170.40 | -7.088% | 3 | 699 | -77.054% |
| 2026-03-31 | 188.50 | 188.50 | 183.40 | 183.40 | -16.026% | 306 | 699 | -78.680% |
| 2026-03-27 | 209.28 | 218.40 | 209.13 | 218.40 | +10.638% | 4 | 440 | -82.097% |
| 2026-03-26 | 197.40 | 197.40 | 197.40 | 197.40 | +11.778% | 5 | 434 | -80.193% |
| 2026-03-25 | 176.60 | 176.60 | 176.60 | 176.60 | -4.385% | 2 | 434 | -77.860% |
| 2026-03-24 | 185.00 | 185.00 | 184.70 | 184.70 | -0.162% | 2 | 434 | -78.831% |
| 2026-03-19 | 185.00 | 185.00 | 185.00 | 185.00 | +13.776% | 1 | 432 | -78.865% |
| 2026-03-17 | 162.90 | 164.30 | 162.40 | 162.60 | +4.458% | 48 | 435 | -75.953% |
| 2026-03-05 | 155.73 | 155.73 | 155.66 | 155.66 | -0.346% | 29 | 407 | -74.881% |
| 2026-03-03 | 156.20 | 156.20 | 156.20 | 156.20 | +8.472% | 12 | 388 | -74.968% |
| 2026-02-26 | 144.00 | 144.00 | 144.00 | 144.00 | -6.856% | 15 | 380 | -72.847% |
| 2026-02-23 | 154.60 | 154.60 | 154.60 | 154.60 | +15.030% | 1 | 367 | -74.709% |
| 2026-02-02 | 133.76 | 134.50 | 133.76 | 134.40 | -10.519% | 296 | 366 | -70.908% |
| 2026-01-29 | 149.80 | 150.20 | 149.80 | 150.20 | +12.678% | 2 | 75 | -73.968% |
| 2026-01-26 | 133.20 | 133.30 | 133.20 | 133.30 | -7.108% | 10 | 75 | -70.668% |
| 2025-12-22 | 143.50 | 143.50 | 143.50 | 143.50 | -21.628% | 1 | 49 | -72.753% |
| 2025-11-24 | 185.80 | 185.80 | 183.10 | 183.10 | +0.566% | 2 | 49 | -78.646% |
| 2025-10-10 | 182.07 | 182.07 | 182.07 | 182.07 | +6.349% | 1 | 47 | -78.525% |
| 2025-10-08 | 171.90 | 171.90 | 171.20 | 171.20 | -2.020% | 39 | 46 | -77.161% |
| 2025-09-26 | 172.98 | 174.73 | 172.98 | 174.73 | -2.057% | 2 | 11 | -77.623% |
| 2025-09-24 | 178.40 | 178.40 | 178.40 | 178.40 | -3.411% | 3 | 11 | -78.083% |
| 2025-08-29 | 185.10 | 185.10 | 184.70 | 184.70 | -1.943% | 3 | 11 | -78.831% |
| 2025-08-14 | 188.36 | 188.36 | 188.36 | 188.36 | -7.662% | 1 | 11 | -79.242% |
| 2025-08-06 | 203.82 | 204.00 | 203.82 | 203.99 | +4.664% | 4 | 10 | -80.832% |
| 2025-07-25 | 194.60 | 194.90 | 193.90 | 194.90 | 0.000% | 8 | 8 | -79.938% |