SPX270617P05300000
SPX Jun 17 2027 5300.00 Put
optionOPRA
EODOct 27, 2026
43.49USD+0.788%(+0.34)45Vol3,724OI
SPX270617P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 43.49 | 43.49 | 43.49 | 43.49 | +0.788% | 45 | 3,769 | 0.000% |
| 2026-10-22 | 43.15 | 43.15 | 43.15 | 43.15 | +10.077% | 10 | 3,777 | +0.788% |
| 2026-10-21 | 40.50 | 40.50 | 39.00 | 39.20 | -7.197% | 7 | 3,778 | +10.944% |
| 2026-10-19 | 40.29 | 42.24 | 40.29 | 42.24 | +7.072% | 11 | 3,778 | +2.959% |
| 2026-10-15 | 42.77 | 42.77 | 39.45 | 39.45 | -4.479% | 183 | 3,964 | +10.241% |
| 2026-10-14 | 40.00 | 41.30 | 40.00 | 41.30 | +9.549% | 14 | 3,960 | +5.303% |
| 2026-10-09 | 37.70 | 37.70 | 37.70 | 37.70 | -3.209% | 11 | 4,010 | +15.358% |
| 2026-10-08 | 39.00 | 39.00 | 38.95 | 38.95 | +3.563% | 20 | 4,028 | +11.656% |
| 2026-10-07 | 37.61 | 37.61 | 37.61 | 37.61 | +0.106% | 1 | 4,028 | +15.634% |
| 2026-10-06 | 37.57 | 37.57 | 37.57 | 37.57 | -9.251% | 2 | 4,028 | +15.757% |
| 2026-10-02 | 40.90 | 42.40 | 40.90 | 41.40 | -5.587% | 120 | 4,117 | +5.048% |
| 2026-10-01 | 44.76 | 44.76 | 43.85 | 43.85 | +2.453% | 186 | 3,931 | -0.821% |
| 2026-09-30 | 41.41 | 42.80 | 41.41 | 42.80 | +1.953% | 135 | 4,036 | +1.612% |
| 2026-09-28 | 41.98 | 41.98 | 41.98 | 41.98 | -0.991% | 2 | 4,036 | +3.597% |
| 2026-09-23 | 42.40 | 42.40 | 42.40 | 42.40 | +4.459% | 181 | 3,859 | +2.571% |
| 2026-09-22 | 41.67 | 41.74 | 40.59 | 40.59 | -4.718% | 22 | 3,867 | +7.145% |
| 2026-09-21 | 42.60 | 42.60 | 42.60 | 42.60 | -6.579% | 2 | 3,867 | +2.089% |
| 2026-09-18 | 45.60 | 45.60 | 45.60 | 45.60 | -11.799% | 1 | 3,866 | -4.627% |
| 2026-09-16 | 48.30 | 52.00 | 48.30 | 51.70 | -0.653% | 8 | 3,858 | -15.880% |
| 2026-09-10 | 52.04 | 52.04 | 52.04 | 52.04 | +5.988% | 100 | 3,858 | -16.430% |
| 2026-09-09 | 49.10 | 49.10 | 49.10 | 49.10 | +9.843% | 1 | 3,857 | -11.426% |
| 2026-09-04 | 44.90 | 44.90 | 44.70 | 44.70 | -0.445% | 120 | 3,795 | -2.707% |
| 2026-09-03 | 44.70 | 44.90 | 44.70 | 44.90 | -4.671% | 120 | 3,762 | -3.140% |
| 2026-09-02 | 47.97 | 47.99 | 46.94 | 47.10 | -5.800% | 154 | 3,612 | -7.665% |
| 2026-09-01 | 50.21 | 50.21 | 50.00 | 50.00 | +0.503% | 100 | 3,512 | -13.020% |
| 2026-08-31 | 49.75 | 49.75 | 49.75 | 49.75 | +1.531% | 45 | 3,475 | -12.583% |
| 2026-08-28 | 49.10 | 49.20 | 48.90 | 49.00 | -11.744% | 171 | 3,371 | -11.245% |
| 2026-08-21 | 55.52 | 55.52 | 55.52 | 55.52 | -1.052% | 34 | 3,373 | -21.668% |
| 2026-08-17 | 56.11 | 56.11 | 56.11 | 56.11 | +1.263% | 100 | 3,278 | -22.492% |
| 2026-08-14 | 55.35 | 55.45 | 55.35 | 55.41 | -4.383% | 150 | 3,218 | -21.512% |
| 2026-08-11 | 57.71 | 57.95 | 57.70 | 57.95 | +0.608% | 105 | 3,120 | -24.953% |
| 2026-08-07 | 57.60 | 57.60 | 57.60 | 57.60 | -1.014% | 1 | 3,120 | -24.497% |
| 2026-08-06 | 58.22 | 58.22 | 57.46 | 58.19 | -1.105% | 12 | 3,128 | -25.262% |
| 2026-08-05 | 58.04 | 58.89 | 58.00 | 58.84 | -14.227% | 15 | 3,131 | -26.088% |
| 2026-07-31 | 67.80 | 68.60 | 67.80 | 68.60 | -8.497% | 3 | 3,129 | -36.603% |
| 2026-07-30 | 74.93 | 74.97 | 74.93 | 74.97 | -10.216% | 4 | 3,129 | -41.990% |
| 2026-07-29 | 81.50 | 83.50 | 81.50 | 83.50 | +13.962% | 29 | 3,130 | -47.916% |
| 2026-07-28 | 73.36 | 73.36 | 73.26 | 73.27 | -0.489% | 136 | 3,062 | -40.644% |
| 2026-07-27 | 73.66 | 73.66 | 73.63 | 73.63 | -8.670% | 2 | 3,063 | -40.934% |
| 2026-07-23 | 80.25 | 81.00 | 79.71 | 80.62 | +9.687% | 18 | 3,061 | -46.056% |
| 2026-07-16 | 73.11 | 74.00 | 73.09 | 73.50 | +1.240% | 5 | 3,063 | -40.830% |
| 2026-07-14 | 72.60 | 72.60 | 72.60 | 72.60 | -2.811% | 3 | 3,063 | -40.096% |
| 2026-07-13 | 75.20 | 75.20 | 74.30 | 74.70 | +4.213% | 4 | 3,063 | -41.780% |
| 2026-07-10 | 71.68 | 71.68 | 71.68 | 71.68 | -1.808% | 16 | 3,047 | -39.328% |
| 2026-07-09 | 73.00 | 73.00 | 73.00 | 73.00 | -3.439% | 2 | 3,047 | -40.425% |
| 2026-07-08 | 75.20 | 75.70 | 75.00 | 75.60 | +0.800% | 6 | 3,063 | -42.474% |
| 2026-07-07 | 75.00 | 75.00 | 75.00 | 75.00 | +2.740% | 2 | 3,062 | -42.013% |
| 2026-07-06 | 73.40 | 74.70 | 73.00 | 73.00 | -6.170% | 52 | 3,021 | -40.425% |
| 2026-07-02 | 77.80 | 77.80 | 77.80 | 77.80 | +3.872% | 7 | 3,021 | -44.100% |
| 2026-06-30 | 74.90 | 74.90 | 74.90 | 74.90 | -10.192% | 1 | 3,020 | -41.936% |
| 2026-06-26 | 85.60 | 85.60 | 83.40 | 83.40 | -3.360% | 4 | 3,017 | -47.854% |
| 2026-06-25 | 85.40 | 86.30 | 85.40 | 86.30 | -2.043% | 3 | 3,015 | -49.606% |
| 2026-06-24 | 88.10 | 88.10 | 88.10 | 88.10 | +7.570% | 2 | 3,013 | -50.636% |
| 2026-06-18 | 83.30 | 83.40 | 81.90 | 81.90 | -1.099% | 8 | 4,098 | -46.899% |
| 2026-06-17 | 82.87 | 82.88 | 82.81 | 82.81 | +1.607% | 1,078 | 2,934 | -47.482% |
| 2026-06-16 | 78.65 | 81.50 | 78.65 | 81.50 | +2.003% | 107 | 3,000 | -46.638% |
| 2026-06-15 | 80.76 | 80.76 | 79.29 | 79.90 | -23.511% | 7 | 2,998 | -45.569% |
| 2026-06-11 | 102.37 | 104.46 | 102.37 | 104.46 | +4.690% | 2 | 2,997 | -58.367% |
| 2026-06-10 | 93.50 | 99.99 | 93.50 | 99.78 | +4.046% | 6 | 3,003 | -56.414% |
| 2026-06-09 | 92.20 | 95.90 | 92.20 | 95.90 | -1.032% | 12 | 2,995 | -54.651% |
| 2026-06-05 | 90.95 | 96.90 | 90.95 | 96.90 | +18.315% | 4 | 2,994 | -55.119% |
| 2026-06-04 | 84.90 | 84.90 | 81.10 | 81.90 | -4.590% | 82 | 2,919 | -46.899% |
| 2026-06-03 | 85.30 | 85.84 | 85.30 | 85.84 | +5.975% | 4 | 2,916 | -49.336% |
| 2026-06-01 | 82.30 | 82.31 | 81.00 | 81.00 | -0.978% | 30 | 2,899 | -46.309% |
| 2026-05-29 | 81.80 | 81.80 | 81.80 | 81.80 | -2.270% | 50 | 2,874 | -46.834% |
| 2026-05-28 | 84.00 | 84.00 | 83.70 | 83.70 | -4.994% | 3 | 2,874 | -48.041% |
| 2026-05-26 | 87.40 | 88.10 | 87.40 | 88.10 | -0.283% | 34 | 2,840 | -50.636% |
| 2026-05-22 | 88.35 | 88.35 | 88.35 | 88.35 | -6.922% | 7 | 2,840 | -50.775% |
| 2026-05-14 | 98.10 | 98.10 | 94.92 | 94.92 | -5.496% | 17 | 2,823 | -54.182% |
| 2026-05-11 | 100.38 | 100.44 | 100.38 | 100.44 | -0.159% | 2 | 2,374 | -56.701% |
| 2026-05-08 | 100.70 | 100.70 | 100.50 | 100.60 | -3.668% | 5 | 2,369 | -56.769% |
| 2026-05-06 | 104.64 | 104.64 | 104.43 | 104.43 | -4.403% | 2 | 2,145 | -58.355% |
| 2026-05-05 | 109.18 | 109.24 | 109.18 | 109.24 | +0.868% | 2 | 2,146 | -60.189% |
| 2026-05-04 | 108.30 | 108.30 | 108.30 | 108.30 | +0.829% | 1 | 2,146 | -59.843% |
| 2026-05-01 | 106.83 | 107.61 | 106.76 | 107.41 | -4.201% | 4 | 2,146 | -59.510% |
| 2026-04-30 | 112.29 | 112.29 | 112.12 | 112.12 | -4.334% | 2 | 2,146 | -61.211% |
| 2026-04-28 | 117.20 | 117.20 | 117.20 | 117.20 | +0.826% | 5 | 2,146 | -62.892% |
| 2026-04-24 | 116.10 | 116.24 | 114.86 | 116.24 | -1.866% | 92 | 2,157 | -62.586% |
| 2026-04-23 | 119.12 | 119.15 | 118.45 | 118.45 | -0.378% | 9 | 2,155 | -63.284% |
| 2026-04-22 | 118.90 | 118.90 | 118.90 | 118.90 | -6.097% | 9 | 2,151 | -63.423% |
| 2026-04-21 | 118.19 | 126.71 | 117.83 | 126.62 | +4.766% | 292 | 2,079 | -65.653% |
| 2026-04-20 | 119.59 | 121.20 | 119.46 | 120.86 | +1.054% | 56 | 2,079 | -64.016% |
| 2026-04-17 | 117.76 | 119.60 | 116.90 | 119.60 | -6.926% | 9 | 2,075 | -63.637% |
| 2026-04-15 | 129.10 | 129.10 | 128.50 | 128.50 | -1.983% | 5 | 2,082 | -66.156% |
| 2026-04-14 | 129.89 | 131.10 | 129.67 | 131.10 | -8.577% | 7 | 2,083 | -66.827% |
| 2026-04-10 | 143.70 | 143.70 | 143.30 | 143.40 | +1.897% | 8 | 2,084 | -69.672% |
| 2026-04-09 | 148.30 | 148.30 | 140.73 | 140.73 | -22.972% | 15 | 2,085 | -69.097% |
| 2026-04-07 | 182.70 | 182.70 | 182.70 | 182.70 | +4.097% | 6 | 2,090 | -76.196% |
| 2026-04-01 | 176.30 | 176.30 | 175.51 | 175.51 | -9.062% | 2 | 2,090 | -75.221% |
| 2026-03-31 | 193.00 | 193.00 | 193.00 | 193.00 | -10.278% | 1 | 2,090 | -77.466% |
| 2026-03-30 | 215.11 | 215.11 | 215.11 | 215.11 | -4.204% | 1 | 2,090 | -79.782% |
| 2026-03-27 | 218.40 | 224.55 | 217.90 | 224.55 | +16.047% | 14 | 2,090 | -80.632% |
| 2026-03-26 | 193.50 | 193.50 | 193.50 | 193.50 | +5.003% | 1 | 2,078 | -77.525% |
| 2026-03-25 | 183.39 | 184.28 | 182.85 | 184.28 | -5.118% | 12 | 2,078 | -76.400% |
| 2026-03-24 | 193.50 | 194.29 | 192.60 | 194.22 | +5.041% | 23 | 2,076 | -77.608% |
| 2026-03-19 | 184.90 | 184.90 | 184.90 | 184.90 | +3.296% | 3 | 1,475 | -76.479% |
| 2026-03-18 | 178.70 | 179.00 | 178.40 | 179.00 | +5.729% | 15 | 1,475 | -75.704% |
| 2026-03-17 | 170.20 | 170.30 | 169.30 | 169.30 | -1.855% | 3 | 1,470 | -74.312% |
| 2026-03-16 | 172.50 | 172.50 | 172.50 | 172.50 | -7.754% | 1 | 1,468 | -74.788% |
| 2026-03-13 | 187.00 | 187.00 | 187.00 | 187.00 | +2.713% | 1 | 1,469 | -76.743% |
| 2026-03-06 | 182.06 | 182.06 | 182.06 | 182.06 | +19.071% | 23 | 1,468 | -76.112% |
| 2026-03-04 | 152.90 | 152.90 | 152.90 | 152.90 | -5.966% | 40 | 1,445 | -71.557% |
| 2026-03-03 | 172.27 | 172.27 | 162.60 | 162.60 | +8.763% | 29 | 1,424 | -73.253% |
| 2026-02-26 | 147.50 | 150.30 | 147.50 | 149.50 | +1.542% | 27 | 1,402 | -70.910% |
| 2026-02-25 | 146.90 | 147.23 | 146.90 | 147.23 | -2.754% | 24 | 1,381 | -70.461% |
| 2026-02-24 | 151.40 | 151.40 | 151.40 | 151.40 | -4.660% | 1 | 1,381 | -71.275% |
| 2026-02-23 | 158.70 | 158.80 | 158.70 | 158.80 | +6.214% | 2 | 1,380 | -72.613% |
| 2026-02-20 | 149.51 | 149.51 | 149.51 | 149.51 | -4.130% | 47 | 1,378 | -70.912% |
| 2026-02-19 | 155.95 | 155.95 | 155.95 | 155.95 | +1.293% | 83 | 1,380 | -72.113% |
| 2026-02-06 | 153.96 | 153.96 | 153.96 | 153.96 | -2.557% | 10 | 1,463 | -71.752% |
| 2026-02-05 | 158.00 | 158.00 | 158.00 | 158.00 | +13.019% | 4 | 1,463 | -72.475% |
| 2026-02-02 | 139.00 | 139.80 | 139.00 | 139.80 | -3.293% | 7 | 1,467 | -68.891% |
| 2026-01-30 | 144.56 | 144.56 | 144.56 | 144.56 | -5.269% | 16 | 1,461 | -69.916% |
| 2026-01-29 | 155.40 | 155.40 | 152.60 | 152.60 | +10.181% | 2 | 1,461 | -71.501% |
| 2026-01-26 | 138.50 | 138.50 | 138.50 | 138.50 | -11.269% | 37 | 1,460 | -68.599% |
| 2026-01-20 | 156.09 | 156.09 | 156.09 | 156.09 | +8.298% | 12 | 1,472 | -72.138% |
| 2026-01-16 | 144.13 | 144.13 | 144.13 | 144.13 | +2.584% | 108 | 1,512 | -69.826% |
| 2026-01-15 | 140.50 | 140.50 | 140.50 | 140.50 | +1.598% | 53 | 1,512 | -69.046% |
| 2026-01-12 | 138.10 | 138.29 | 138.10 | 138.29 | -15.274% | 2 | 1,542 | -68.552% |
| 2025-12-18 | 163.22 | 163.22 | 163.22 | 163.22 | +2.211% | 1 | 1,541 | -73.355% |
| 2025-12-12 | 159.54 | 159.69 | 159.54 | 159.69 | -0.318% | 410 | 1,542 | -72.766% |
| 2025-12-11 | 160.20 | 160.20 | 160.20 | 160.20 | -4.410% | 2 | 1,504 | -72.853% |
| 2025-12-10 | 166.25 | 167.59 | 166.25 | 167.59 | +3.867% | 56 | 1,504 | -74.050% |
| 2025-12-05 | 161.35 | 161.35 | 161.35 | 161.35 | -7.158% | 1 | 1,449 | -73.046% |
| 2025-11-26 | 173.79 | 173.79 | 173.79 | 173.79 | -8.290% | 15 | 1,463 | -74.976% |
| 2025-11-24 | 193.60 | 193.60 | 189.50 | 189.50 | -5.345% | 2 | 1,463 | -77.050% |
| 2025-11-19 | 200.20 | 200.20 | 200.20 | 200.20 | +1.111% | 1 | 1,461 | -78.277% |
| 2025-11-07 | 198.00 | 198.00 | 198.00 | 198.00 | +0.304% | 1,242 | 1,460 | -78.035% |
| 2025-10-15 | 197.40 | 197.40 | 197.40 | 197.40 | +2.973% | 2 | 286 | -77.969% |
| 2025-10-13 | 191.70 | 191.70 | 191.70 | 191.70 | +7.697% | 2 | 284 | -77.314% |
| 2025-10-08 | 178.00 | 178.00 | 178.00 | 178.00 | +0.907% | 6 | 282 | -75.567% |
| 2025-10-01 | 176.50 | 176.50 | 176.40 | 176.40 | -16.000% | 3 | 282 | -75.346% |
| 2025-08-06 | 209.40 | 210.00 | 209.40 | 210.00 | -5.363% | 11 | 265 | -79.290% |
| 2025-07-09 | 222.00 | 222.10 | 221.40 | 221.90 | 0.000% | 16 | 16 | -80.401% |