SPX270617P05325000
SPX Jun 17 2027 5325.00 Put
optionOPRA
EODOct 28, 2026
41.94USD-6.405%(-2.87)4Vol767OI
SPX270617P05325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.88 | 41.94 | 41.88 | 41.94 | -6.405% | 4 | 767 | 0.000% |
| 2026-10-22 | 44.82 | 44.82 | 44.81 | 44.81 | +12.306% | 4 | 765 | -6.405% |
| 2026-10-21 | 39.80 | 39.90 | 39.80 | 39.90 | -7.382% | 4 | 762 | +5.113% |
| 2026-10-19 | 42.98 | 43.08 | 42.98 | 43.08 | -2.313% | 2 | 762 | -2.646% |
| 2026-10-01 | 43.90 | 44.10 | 43.80 | 44.10 | +4.900% | 189 | 617 | -4.898% |
| 2026-09-30 | 42.04 | 42.04 | 42.04 | 42.04 | -0.473% | 4 | 617 | -0.238% |
| 2026-09-29 | 42.27 | 42.27 | 42.24 | 42.24 | -3.518% | 4 | 615 | -0.710% |
| 2026-09-24 | 43.78 | 43.78 | 43.78 | 43.78 | +0.298% | 1 | 615 | -4.203% |
| 2026-09-23 | 43.65 | 43.65 | 43.65 | 43.65 | +5.231% | 8 | 615 | -3.918% |
| 2026-09-22 | 41.49 | 41.49 | 41.48 | 41.48 | -11.216% | 2 | 614 | +1.109% |
| 2026-09-18 | 46.72 | 46.72 | 46.72 | 46.72 | -4.847% | 15 | 614 | -10.231% |
| 2026-09-16 | 49.00 | 49.10 | 48.68 | 49.10 | -1.603% | 7 | 615 | -14.582% |
| 2026-09-15 | 50.40 | 50.40 | 49.90 | 49.90 | +2.844% | 2 | 615 | -15.952% |
| 2026-09-11 | 48.50 | 48.52 | 48.50 | 48.52 | -3.018% | 4 | 615 | -13.561% |
| 2026-09-09 | 50.19 | 50.19 | 50.03 | 50.03 | +4.841% | 2 | 615 | -16.170% |
| 2026-09-08 | 46.96 | 47.72 | 46.71 | 47.72 | +3.134% | 135 | 480 | -12.112% |
| 2026-09-04 | 46.00 | 46.27 | 46.00 | 46.27 | -16.631% | 26 | 455 | -9.358% |
| 2026-08-25 | 55.50 | 55.50 | 55.50 | 55.50 | -7.577% | 4 | 458 | -24.432% |
| 2026-08-18 | 60.26 | 60.26 | 60.05 | 60.05 | +3.983% | 4 | 456 | -30.158% |
| 2026-08-12 | 57.82 | 57.82 | 57.75 | 57.75 | -2.565% | 4 | 456 | -27.377% |
| 2026-08-06 | 59.32 | 59.32 | 59.27 | 59.27 | +0.799% | 4 | 455 | -29.239% |
| 2026-08-05 | 58.85 | 58.90 | 58.63 | 58.80 | -1.342% | 29 | 464 | -28.673% |
| 2026-08-04 | 60.70 | 60.70 | 59.60 | 59.60 | -14.735% | 4 | 465 | -29.631% |
| 2026-07-31 | 69.30 | 69.90 | 69.30 | 69.90 | -18.436% | 2 | 463 | -40.000% |
| 2026-07-29 | 76.80 | 85.70 | 76.80 | 85.70 | +15.328% | 9 | 456 | -51.062% |
| 2026-07-28 | 74.30 | 74.31 | 74.30 | 74.31 | +0.419% | 4 | 454 | -43.561% |
| 2026-07-14 | 73.90 | 74.00 | 73.90 | 74.00 | +0.407% | 8 | 447 | -43.324% |
| 2026-07-09 | 75.40 | 75.40 | 73.70 | 73.70 | -4.036% | 8 | 443 | -43.094% |
| 2026-07-08 | 76.60 | 76.80 | 76.60 | 76.80 | +1.013% | 3 | 440 | -45.391% |
| 2026-07-07 | 76.04 | 76.04 | 76.03 | 76.03 | -10.868% | 2 | 439 | -44.838% |
| 2026-06-26 | 84.60 | 85.30 | 84.60 | 85.30 | -2.958% | 2 | 438 | -50.832% |
| 2026-06-25 | 87.70 | 87.90 | 87.70 | 87.90 | -2.116% | 2 | 436 | -52.287% |
| 2026-06-24 | 89.80 | 89.80 | 89.80 | 89.80 | +1.469% | 1 | 435 | -53.296% |
| 2026-06-23 | 88.50 | 88.50 | 88.50 | 88.50 | +4.486% | 12 | 447 | -52.610% |
| 2026-06-17 | 84.70 | 84.70 | 84.70 | 84.70 | +3.293% | 9 | 438 | -50.484% |
| 2026-06-15 | 82.00 | 82.00 | 82.00 | 82.00 | -6.114% | 2 | 437 | -48.854% |
| 2026-06-03 | 87.34 | 87.34 | 87.34 | 87.34 | +3.606% | 1 | 436 | -51.981% |
| 2026-06-02 | 84.10 | 84.30 | 84.00 | 84.30 | +0.119% | 6 | 432 | -50.249% |
| 2026-06-01 | 84.40 | 84.40 | 84.20 | 84.20 | -8.119% | 3 | 432 | -50.190% |
| 2026-05-22 | 91.14 | 91.64 | 91.14 | 91.64 | -8.725% | 4 | 432 | -54.234% |
| 2026-05-15 | 100.40 | 100.40 | 100.40 | 100.40 | -4.653% | 5 | 432 | -58.227% |
| 2026-05-07 | 104.20 | 105.40 | 104.20 | 105.30 | -11.027% | 7 | 427 | -60.171% |
| 2026-04-24 | 120.85 | 120.89 | 118.35 | 118.35 | -2.255% | 20 | 427 | -64.563% |
| 2026-04-22 | 121.08 | 121.08 | 121.08 | 121.08 | -2.276% | 4 | 427 | -65.362% |
| 2026-04-21 | 120.51 | 127.50 | 120.05 | 123.90 | +1.399% | 142 | 427 | -66.150% |
| 2026-04-20 | 122.28 | 122.42 | 122.19 | 122.19 | +1.318% | 14 | 471 | -65.676% |
| 2026-04-17 | 119.00 | 120.60 | 118.80 | 120.60 | -7.607% | 22 | 478 | -65.224% |
| 2026-04-16 | 130.63 | 130.63 | 130.53 | 130.53 | +1.738% | 2 | 496 | -67.869% |
| 2026-04-15 | 131.60 | 131.60 | 128.30 | 128.30 | -3.534% | 28 | 497 | -67.311% |
| 2026-04-14 | 133.30 | 133.30 | 133.00 | 133.00 | -6.654% | 6 | 513 | -68.466% |
| 2026-04-13 | 142.39 | 142.48 | 142.39 | 142.48 | -2.678% | 2 | 515 | -70.564% |
| 2026-04-09 | 151.10 | 151.10 | 146.40 | 146.40 | -27.164% | 38 | 519 | -71.352% |
| 2026-03-31 | 201.00 | 201.00 | 201.00 | 201.00 | -7.671% | 1 | 530 | -79.134% |
| 2026-03-27 | 217.29 | 217.70 | 217.29 | 217.70 | +26.276% | 2 | 530 | -80.735% |
| 2026-03-17 | 172.10 | 172.40 | 172.10 | 172.40 | -2.599% | 3 | 531 | -75.673% |
| 2026-03-16 | 177.00 | 177.00 | 177.00 | 177.00 | -8.195% | 251 | 528 | -76.305% |
| 2026-03-13 | 192.80 | 192.80 | 192.80 | 192.80 | +12.224% | 2 | 278 | -78.247% |
| 2026-03-11 | 171.80 | 171.80 | 171.80 | 171.80 | +3.619% | 1 | 269 | -75.588% |
| 2026-03-03 | 165.20 | 165.80 | 165.20 | 165.80 | +6.487% | 4 | 158 | -74.704% |
| 2026-02-26 | 152.70 | 155.70 | 152.30 | 155.70 | +1.632% | 4 | 156 | -73.064% |
| 2026-02-24 | 152.80 | 153.20 | 152.80 | 153.20 | -6.070% | 2 | 152 | -72.624% |
| 2026-02-23 | 163.50 | 163.50 | 163.10 | 163.10 | +14.698% | 3 | 152 | -74.286% |
| 2026-02-02 | 142.10 | 142.20 | 142.10 | 142.20 | -7.782% | 5 | 150 | -70.506% |
| 2026-01-29 | 158.80 | 158.80 | 154.10 | 154.20 | -4.991% | 131 | 150 | -72.802% |
| 2025-12-11 | 162.30 | 162.30 | 162.30 | 162.30 | -16.167% | 1 | 32 | -74.159% |
| 2025-11-24 | 197.40 | 197.40 | 193.60 | 193.60 | +6.667% | 2 | 31 | -78.337% |
| 2025-09-29 | 181.50 | 181.50 | 181.50 | 181.50 | -7.114% | 2 | 30 | -76.893% |
| 2025-08-29 | 195.80 | 195.80 | 195.40 | 195.40 | -0.863% | 5 | 24 | -78.536% |
| 2025-08-15 | 197.20 | 197.20 | 197.10 | 197.10 | -4.737% | 2 | 24 | -78.721% |
| 2025-08-08 | 206.90 | 206.90 | 206.90 | 206.90 | -2.544% | 1 | 24 | -79.729% |
| 2025-08-06 | 212.30 | 212.30 | 212.30 | 212.30 | -5.812% | 4 | 24 | -80.245% |
| 2025-07-17 | 224.20 | 225.40 | 224.20 | 225.40 | 0.000% | 20 | 20 | -81.393% |