SPX270617P05350000
SPX Jun 17 2027 5350.00 Put
optionOPRA
EODOct 28, 2026
42.42USD-14.303%(-7.08)29Vol583OI
SPX270617P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 42.90 | 42.90 | 42.42 | 42.42 | -14.303% | 29 | 560 | 0.000% |
| 2026-10-23 | 49.50 | 49.50 | 49.50 | 49.50 | +7.867% | 1 | 587 | -14.303% |
| 2026-10-22 | 45.76 | 45.89 | 45.76 | 45.89 | +8.487% | 20 | 581 | -7.562% |
| 2026-10-21 | 42.00 | 42.30 | 42.00 | 42.30 | -0.189% | 2 | 583 | +0.284% |
| 2026-10-19 | 41.62 | 42.38 | 41.62 | 42.38 | -13.686% | 151 | 583 | +0.094% |
| 2026-10-16 | 39.71 | 49.10 | 39.64 | 49.10 | +26.939% | 11 | 577 | -13.605% |
| 2026-10-13 | 38.75 | 38.75 | 38.49 | 38.68 | -0.566% | 49 | 585 | +9.669% |
| 2026-10-12 | 38.90 | 38.90 | 38.90 | 38.90 | -0.461% | 9 | 585 | +9.049% |
| 2026-10-07 | 39.10 | 39.10 | 39.08 | 39.08 | +1.244% | 4 | 587 | +8.547% |
| 2026-10-06 | 38.60 | 38.60 | 38.60 | 38.60 | -9.069% | 35 | 622 | +9.896% |
| 2026-10-02 | 42.45 | 42.45 | 42.45 | 42.45 | -0.422% | 15 | 637 | -0.071% |
| 2026-09-30 | 42.72 | 42.72 | 42.63 | 42.63 | -4.094% | 3 | 634 | -0.493% |
| 2026-09-24 | 46.26 | 46.26 | 44.42 | 44.45 | -6.421% | 52 | 598 | -4.567% |
| 2026-09-18 | 47.50 | 47.60 | 47.50 | 47.50 | -5.000% | 10 | 588 | -10.695% |
| 2026-09-16 | 49.70 | 50.00 | 49.70 | 50.00 | +0.402% | 10 | 583 | -15.160% |
| 2026-09-14 | 49.46 | 49.80 | 49.46 | 49.80 | -0.400% | 191 | 397 | -14.819% |
| 2026-09-11 | 49.76 | 50.00 | 49.76 | 50.00 | -6.890% | 2 | 398 | -15.160% |
| 2026-09-10 | 53.07 | 53.90 | 52.84 | 53.70 | +6.844% | 190 | 315 | -21.006% |
| 2026-09-09 | 50.59 | 51.15 | 50.26 | 50.26 | +4.927% | 100 | 265 | -15.599% |
| 2026-09-08 | 47.90 | 47.90 | 47.90 | 47.90 | +2.878% | 50 | 222 | -11.441% |
| 2026-09-04 | 46.57 | 46.57 | 46.56 | 46.56 | -5.173% | 4 | 220 | -8.892% |
| 2026-09-02 | 50.15 | 50.15 | 49.00 | 49.10 | -14.161% | 4 | 221 | -13.605% |
| 2026-08-21 | 57.80 | 57.90 | 57.20 | 57.20 | -3.866% | 13 | 176 | -25.839% |
| 2026-08-11 | 59.50 | 59.50 | 59.50 | 59.50 | -0.201% | 4 | 176 | -28.706% |
| 2026-08-10 | 59.27 | 59.62 | 59.26 | 59.62 | -0.134% | 6 | 179 | -28.849% |
| 2026-08-07 | 59.56 | 59.78 | 59.42 | 59.70 | -0.351% | 9 | 181 | -28.945% |
| 2026-08-06 | 60.35 | 60.35 | 59.91 | 59.91 | +0.150% | 6 | 181 | -29.194% |
| 2026-08-05 | 59.79 | 59.82 | 59.79 | 59.82 | -22.912% | 2 | 181 | -29.087% |
| 2026-07-30 | 77.60 | 77.60 | 77.60 | 77.60 | -3.266% | 1 | 180 | -45.335% |
| 2026-07-24 | 79.60 | 80.22 | 79.60 | 80.22 | -3.974% | 8 | 176 | -47.120% |
| 2026-07-23 | 83.82 | 83.82 | 83.54 | 83.54 | +11.253% | 4 | 178 | -49.222% |
| 2026-07-22 | 76.30 | 76.31 | 75.09 | 75.09 | -8.761% | 34 | 163 | -43.508% |
| 2026-07-17 | 82.30 | 82.30 | 82.30 | 82.30 | +9.007% | 2 | 163 | -48.457% |
| 2026-07-14 | 75.30 | 75.60 | 75.30 | 75.50 | +0.533% | 21 | 158 | -43.815% |
| 2026-07-09 | 76.80 | 76.80 | 75.10 | 75.10 | -6.137% | 10 | 151 | -43.515% |
| 2026-07-08 | 80.05 | 80.05 | 80.01 | 80.01 | +4.931% | 4 | 149 | -46.982% |
| 2026-07-07 | 76.16 | 76.31 | 76.15 | 76.25 | -5.980% | 8 | 145 | -44.367% |
| 2026-07-02 | 81.10 | 81.10 | 81.10 | 81.10 | +3.934% | 1 | 145 | -47.694% |
| 2026-07-01 | 78.16 | 78.16 | 78.03 | 78.03 | -0.128% | 2 | 145 | -45.636% |
| 2026-06-30 | 78.23 | 78.23 | 78.13 | 78.13 | -3.816% | 4 | 144 | -45.706% |
| 2026-06-29 | 81.26 | 81.26 | 81.23 | 81.23 | -5.426% | 2 | 145 | -47.778% |
| 2026-06-17 | 85.89 | 85.89 | 85.89 | 85.89 | +1.729% | 1 | 145 | -50.611% |
| 2026-06-16 | 84.43 | 84.43 | 84.43 | 84.43 | -8.398% | 4 | 145 | -49.757% |
| 2026-06-08 | 92.03 | 92.17 | 92.03 | 92.17 | -9.281% | 2 | 144 | -53.976% |
| 2026-05-14 | 101.60 | 101.60 | 101.60 | 101.60 | -2.129% | 2 | 142 | -58.248% |
| 2026-05-11 | 104.06 | 104.06 | 103.81 | 103.81 | -7.847% | 2 | 142 | -59.137% |
| 2026-05-05 | 112.55 | 112.65 | 112.55 | 112.65 | +0.580% | 2 | 143 | -62.344% |
| 2026-05-01 | 112.01 | 112.01 | 112.00 | 112.00 | -8.787% | 2 | 142 | -62.125% |
| 2026-04-28 | 122.99 | 122.99 | 122.79 | 122.79 | +1.748% | 4 | 142 | -65.453% |
| 2026-04-24 | 120.61 | 120.68 | 120.61 | 120.68 | -2.045% | 10 | 142 | -64.849% |
| 2026-04-23 | 123.20 | 123.20 | 123.20 | 123.20 | -0.138% | 1 | 137 | -65.568% |
| 2026-04-22 | 124.04 | 124.15 | 123.30 | 123.37 | -5.738% | 88 | 137 | -65.616% |
| 2026-04-21 | 122.59 | 131.47 | 122.55 | 130.88 | +4.973% | 62 | 76 | -67.589% |
| 2026-04-20 | 124.79 | 124.79 | 124.68 | 124.68 | +1.796% | 4 | 76 | -65.977% |
| 2026-04-17 | 122.94 | 123.07 | 121.20 | 122.48 | -6.717% | 72 | 76 | -65.366% |
| 2026-04-16 | 131.40 | 131.40 | 131.10 | 131.30 | +0.382% | 3 | 56 | -67.692% |
| 2026-04-15 | 134.10 | 134.10 | 130.80 | 130.80 | -3.682% | 10 | 58 | -67.569% |
| 2026-04-14 | 135.80 | 135.80 | 135.80 | 135.80 | -10.481% | 2 | 61 | -68.763% |
| 2026-04-09 | 154.30 | 154.30 | 151.60 | 151.70 | -16.954% | 20 | 65 | -72.037% |
| 2026-04-01 | 183.38 | 183.38 | 182.67 | 182.67 | -20.922% | 2 | 75 | -76.778% |
| 2026-03-27 | 231.00 | 231.00 | 231.00 | 231.00 | +8.146% | 2 | 73 | -81.636% |
| 2026-03-26 | 213.60 | 213.60 | 213.60 | 213.60 | +6.699% | 1 | 71 | -80.140% |
| 2026-03-24 | 199.96 | 200.19 | 199.96 | 200.19 | +3.941% | 2 | 71 | -78.810% |
| 2026-03-19 | 192.60 | 192.60 | 192.60 | 192.60 | +9.806% | 3 | 71 | -77.975% |
| 2026-03-17 | 176.50 | 178.30 | 175.40 | 175.40 | +3.848% | 5 | 71 | -75.815% |
| 2026-03-03 | 168.40 | 169.10 | 168.40 | 168.90 | +8.478% | 4 | 66 | -74.885% |
| 2026-02-26 | 155.70 | 155.70 | 155.70 | 155.70 | -0.384% | 14 | 62 | -72.755% |
| 2026-02-24 | 155.70 | 156.30 | 155.70 | 156.30 | -5.215% | 2 | 48 | -72.860% |
| 2026-02-23 | 166.70 | 166.70 | 164.90 | 164.90 | -6.360% | 12 | 46 | -74.275% |
| 2026-02-17 | 176.10 | 176.10 | 176.10 | 176.10 | +21.365% | 10 | 34 | -75.911% |
| 2026-02-02 | 144.90 | 145.10 | 144.70 | 145.10 | -10.432% | 9 | 44 | -70.765% |
| 2026-01-29 | 161.50 | 162.00 | 161.50 | 162.00 | +10.959% | 3 | 37 | -73.815% |
| 2026-01-22 | 145.90 | 146.00 | 145.50 | 146.00 | -12.048% | 3 | 34 | -70.945% |
| 2025-12-11 | 166.00 | 166.00 | 166.00 | 166.00 | -1.243% | 3 | 31 | -74.446% |
| 2025-12-05 | 169.70 | 169.70 | 168.09 | 168.09 | -5.136% | 4 | 30 | -74.764% |
| 2025-12-01 | 177.19 | 177.19 | 177.19 | 177.19 | -11.670% | 4 | 32 | -76.060% |
| 2025-11-24 | 200.60 | 200.60 | 200.60 | 200.60 | -4.019% | 1 | 30 | -78.853% |
| 2025-11-19 | 209.10 | 209.10 | 209.00 | 209.00 | +8.741% | 3 | 29 | -79.703% |
| 2025-10-22 | 191.90 | 192.20 | 191.90 | 192.20 | -4.568% | 3 | 26 | -77.929% |
| 2025-10-15 | 201.50 | 201.50 | 201.30 | 201.40 | +9.308% | 3 | 23 | -78.937% |
| 2025-09-18 | 184.25 | 184.25 | 184.25 | 184.25 | -7.551% | 10 | 21 | -76.977% |
| 2025-08-29 | 199.50 | 199.50 | 199.30 | 199.30 | -7.987% | 8 | 12 | -78.716% |
| 2025-08-06 | 216.60 | 216.60 | 216.60 | 216.60 | -5.826% | 2 | 12 | -80.416% |
| 2025-07-09 | 230.40 | 230.40 | 230.00 | 230.00 | 0.000% | 10 | 10 | -81.557% |