SPX270617P05275000
SPX Jun 17 2027 5275.00 Put
optionOPRA
EODOct 28, 2026
40.92USD-0.872%(-0.36)9Vol436OI
SPX270617P05275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.90 | 40.92 | 40.90 | 40.92 | -0.872% | 9 | 427 | 0.000% |
| 2026-10-27 | 41.27 | 41.28 | 41.27 | 41.28 | +2.943% | 4 | 427 | -0.872% |
| 2026-10-21 | 39.80 | 40.10 | 39.80 | 40.10 | +5.499% | 2 | 425 | +2.045% |
| 2026-10-08 | 38.01 | 38.01 | 38.01 | 38.01 | -5.565% | 4 | 423 | +7.656% |
| 2026-09-22 | 40.29 | 40.29 | 40.25 | 40.25 | -9.935% | 28 | 413 | +1.665% |
| 2026-09-18 | 45.86 | 45.86 | 44.65 | 44.69 | -1.564% | 150 | 263 | -8.436% |
| 2026-09-17 | 45.42 | 45.42 | 45.40 | 45.40 | -2.366% | 50 | 213 | -9.868% |
| 2026-09-11 | 47.02 | 47.20 | 46.50 | 46.50 | -0.215% | 5 | 211 | -12.000% |
| 2026-09-02 | 46.60 | 46.60 | 46.60 | 46.60 | -6.800% | 1 | 214 | -12.189% |
| 2026-09-01 | 49.96 | 50.00 | 49.96 | 50.00 | +1.833% | 2 | 214 | -18.160% |
| 2026-08-28 | 49.10 | 49.10 | 49.10 | 49.10 | -11.484% | 1 | 213 | -16.660% |
| 2026-08-17 | 55.42 | 55.47 | 55.42 | 55.47 | -1.474% | 4 | 213 | -26.230% |
| 2026-08-11 | 56.27 | 56.30 | 56.27 | 56.30 | +0.518% | 4 | 213 | -27.318% |
| 2026-08-10 | 55.97 | 56.01 | 55.97 | 56.01 | -1.857% | 4 | 213 | -26.942% |
| 2026-08-07 | 57.07 | 57.07 | 57.07 | 57.07 | +0.475% | 2 | 213 | -28.299% |
| 2026-08-05 | 56.80 | 56.80 | 56.80 | 56.80 | -3.072% | 1 | 215 | -27.958% |
| 2026-08-04 | 58.60 | 58.60 | 58.60 | 58.60 | -13.056% | 1 | 215 | -30.171% |
| 2026-07-31 | 66.80 | 67.40 | 66.80 | 67.40 | -11.362% | 3 | 212 | -39.288% |
| 2026-07-30 | 76.18 | 76.18 | 76.04 | 76.04 | -8.053% | 4 | 212 | -46.186% |
| 2026-07-29 | 80.20 | 82.70 | 80.10 | 82.70 | +6.986% | 7 | 206 | -50.520% |
| 2026-07-17 | 78.00 | 78.00 | 77.00 | 77.30 | +11.544% | 15 | 200 | -47.063% |
| 2026-07-15 | 69.60 | 69.60 | 69.30 | 69.30 | -2.394% | 3 | 203 | -40.952% |
| 2026-07-09 | 71.60 | 71.60 | 71.00 | 71.00 | -4.313% | 10 | 199 | -42.366% |
| 2026-07-08 | 74.00 | 74.30 | 73.60 | 74.20 | +0.815% | 4 | 195 | -44.852% |
| 2026-06-30 | 73.60 | 73.60 | 73.60 | 73.60 | -9.914% | 1 | 194 | -44.402% |
| 2026-06-26 | 81.70 | 81.70 | 81.70 | 81.70 | -3.428% | 1 | 194 | -49.914% |
| 2026-06-25 | 84.40 | 84.60 | 84.40 | 84.60 | -2.197% | 2 | 192 | -51.631% |
| 2026-06-24 | 86.50 | 86.50 | 86.50 | 86.50 | +7.587% | 1 | 192 | -52.694% |
| 2026-06-18 | 81.70 | 81.90 | 80.40 | 80.40 | -1.229% | 8 | 195 | -49.104% |
| 2026-06-17 | 79.90 | 81.70 | 79.90 | 81.40 | -6.854% | 8 | 195 | -49.730% |
| 2026-06-08 | 87.52 | 87.52 | 87.39 | 87.39 | +5.429% | 2 | 202 | -53.175% |
| 2026-06-04 | 82.89 | 82.89 | 82.89 | 82.89 | -16.861% | 69 | 133 | -50.633% |
| 2026-05-08 | 99.70 | 99.70 | 99.70 | 99.70 | -1.579% | 1 | 135 | -58.957% |
| 2026-05-07 | 101.50 | 101.50 | 101.30 | 101.30 | -8.656% | 5 | 135 | -59.605% |
| 2026-05-04 | 110.90 | 110.90 | 110.90 | 110.90 | +2.876% | 32 | 103 | -63.102% |
| 2026-04-30 | 107.80 | 107.80 | 107.80 | 107.80 | -6.016% | 1 | 103 | -62.041% |
| 2026-04-29 | 114.70 | 114.70 | 114.70 | 114.70 | -1.596% | 19 | 102 | -64.324% |
| 2026-04-22 | 116.62 | 116.62 | 116.56 | 116.56 | -4.459% | 4 | 83 | -64.894% |
| 2026-04-21 | 116.06 | 122.00 | 115.70 | 122.00 | +2.349% | 49 | 83 | -66.459% |
| 2026-04-20 | 120.80 | 120.80 | 119.20 | 119.20 | +4.014% | 5 | 83 | -65.671% |
| 2026-04-17 | 114.60 | 114.60 | 114.60 | 114.60 | -7.655% | 1 | 80 | -64.293% |
| 2026-04-16 | 124.30 | 124.30 | 124.10 | 124.10 | +0.486% | 2 | 81 | -67.027% |
| 2026-04-15 | 126.70 | 126.70 | 123.50 | 123.50 | -3.591% | 16 | 82 | -66.866% |
| 2026-04-14 | 126.40 | 128.30 | 126.37 | 128.10 | -11.349% | 4 | 84 | -68.056% |
| 2026-04-09 | 145.00 | 145.00 | 144.00 | 144.50 | +1.261% | 12 | 88 | -71.682% |
| 2026-04-08 | 142.70 | 142.70 | 142.70 | 142.70 | -14.857% | 1 | 91 | -71.324% |
| 2026-04-06 | 167.80 | 167.80 | 167.60 | 167.60 | -10.518% | 2 | 91 | -75.585% |
| 2026-03-31 | 199.10 | 199.10 | 187.30 | 187.30 | -12.518% | 4 | 89 | -78.153% |
| 2026-03-27 | 214.00 | 214.10 | 213.90 | 214.10 | +16.867% | 4 | 85 | -80.887% |
| 2026-03-25 | 178.07 | 183.20 | 178.07 | 183.20 | -10.503% | 8 | 87 | -77.664% |
| 2026-03-20 | 204.70 | 204.70 | 204.70 | 204.70 | +12.845% | 3 | 85 | -80.010% |
| 2026-03-19 | 181.40 | 181.40 | 181.40 | 181.40 | +9.740% | 26 | 82 | -77.442% |
| 2026-03-17 | 167.50 | 167.50 | 165.30 | 165.30 | -11.129% | 15 | 68 | -75.245% |
| 2026-03-13 | 186.00 | 186.00 | 186.00 | 186.00 | +16.541% | 2 | 53 | -78.000% |
| 2026-03-03 | 159.30 | 159.90 | 159.30 | 159.60 | +5.836% | 3 | 53 | -74.361% |
| 2026-02-26 | 147.50 | 150.80 | 147.50 | 150.80 | +2.307% | 2 | 50 | -72.865% |
| 2026-02-24 | 148.60 | 148.60 | 147.30 | 147.40 | -6.234% | 6 | 48 | -72.239% |
| 2026-02-23 | 157.50 | 157.50 | 157.10 | 157.20 | +14.577% | 5 | 42 | -73.969% |
| 2026-02-02 | 136.90 | 137.20 | 136.90 | 137.20 | -10.502% | 13 | 37 | -70.175% |
| 2026-01-29 | 152.60 | 153.30 | 152.60 | 153.30 | -17.802% | 3 | 31 | -73.307% |
| 2025-11-24 | 186.50 | 186.50 | 186.50 | 186.50 | +6.877% | 1 | 31 | -78.059% |
| 2025-10-08 | 175.00 | 175.00 | 174.50 | 174.50 | -7.279% | 14 | 30 | -76.550% |
| 2025-08-29 | 188.60 | 188.60 | 188.20 | 188.20 | -8.596% | 6 | 13 | -78.257% |
| 2025-08-06 | 205.50 | 205.90 | 205.50 | 205.90 | -5.550% | 4 | 13 | -80.126% |
| 2025-07-09 | 217.00 | 218.00 | 217.00 | 218.00 | 0.000% | 9 | 9 | -81.229% |