SPX270617P05375000
SPX Jun 17 2027 5375.00 Put
optionOPRA
EODOct 28, 2026
42.75USD-3.933%(-1.75)1Vol228OI
SPX270617P05375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 42.75 | 42.75 | 42.75 | 42.75 | -3.933% | 1 | 229 | 0.000% |
| 2026-10-27 | 44.53 | 44.53 | 44.50 | 44.50 | -12.142% | 4 | 227 | -3.933% |
| 2026-10-23 | 48.45 | 50.65 | 48.45 | 50.65 | +6.902% | 2 | 225 | -15.597% |
| 2026-10-22 | 46.53 | 47.38 | 46.48 | 47.38 | +14.722% | 44 | 204 | -9.772% |
| 2026-10-21 | 43.00 | 43.00 | 41.20 | 41.30 | +2.481% | 7 | 201 | +3.511% |
| 2026-10-09 | 40.32 | 40.32 | 40.30 | 40.30 | -7.569% | 4 | 199 | +6.079% |
| 2026-10-02 | 43.60 | 43.60 | 43.60 | 43.60 | -2.022% | 2 | 197 | -1.950% |
| 2026-09-29 | 44.98 | 45.05 | 44.50 | 44.50 | -1.788% | 5 | 196 | -3.933% |
| 2026-09-28 | 45.25 | 45.31 | 45.25 | 45.31 | +3.684% | 2 | 195 | -5.650% |
| 2026-09-25 | 43.70 | 43.70 | 43.70 | 43.70 | -3.808% | 2 | 194 | -2.174% |
| 2026-09-24 | 45.59 | 45.60 | 45.43 | 45.43 | -13.318% | 51 | 145 | -5.899% |
| 2026-09-15 | 52.42 | 52.42 | 52.41 | 52.41 | +2.164% | 4 | 145 | -18.432% |
| 2026-09-14 | 50.38 | 51.30 | 50.38 | 51.30 | +0.195% | 6 | 144 | -16.667% |
| 2026-09-09 | 51.40 | 51.40 | 51.20 | 51.20 | +6.822% | 2 | 147 | -16.504% |
| 2026-09-04 | 47.93 | 47.93 | 47.93 | 47.93 | -5.426% | 25 | 122 | -10.807% |
| 2026-09-02 | 50.71 | 50.71 | 50.68 | 50.68 | -4.737% | 2 | 121 | -15.647% |
| 2026-09-01 | 53.40 | 53.40 | 53.20 | 53.20 | +0.758% | 2 | 121 | -19.643% |
| 2026-08-28 | 52.80 | 52.80 | 52.80 | 52.80 | +0.956% | 1 | 120 | -19.034% |
| 2026-08-27 | 52.40 | 52.40 | 52.30 | 52.30 | -10.598% | 2 | 122 | -18.260% |
| 2026-08-24 | 58.50 | 58.50 | 58.40 | 58.50 | -0.171% | 3 | 123 | -26.923% |
| 2026-08-19 | 58.90 | 58.90 | 58.60 | 58.60 | -2.301% | 3 | 124 | -27.048% |
| 2026-08-12 | 59.80 | 59.98 | 59.80 | 59.98 | +0.536% | 3 | 125 | -28.726% |
| 2026-08-10 | 59.73 | 59.73 | 59.56 | 59.66 | -1.388% | 60 | 95 | -28.344% |
| 2026-08-07 | 60.52 | 60.52 | 60.50 | 60.50 | -1.305% | 4 | 93 | -29.339% |
| 2026-08-06 | 61.27 | 61.30 | 61.27 | 61.30 | +0.327% | 4 | 94 | -30.261% |
| 2026-08-05 | 61.03 | 61.10 | 61.03 | 61.10 | -27.175% | 5 | 94 | -30.033% |
| 2026-07-17 | 84.00 | 84.00 | 83.90 | 83.90 | +9.245% | 8 | 87 | -49.046% |
| 2026-07-14 | 76.80 | 76.80 | 76.80 | 76.80 | -3.396% | 2 | 87 | -44.336% |
| 2026-07-13 | 79.20 | 79.50 | 79.20 | 79.50 | +3.922% | 15 | 76 | -46.226% |
| 2026-07-09 | 78.30 | 78.30 | 76.50 | 76.50 | -4.015% | 2 | 74 | -44.118% |
| 2026-07-07 | 79.70 | 79.70 | 79.70 | 79.70 | +3.372% | 1 | 74 | -46.361% |
| 2026-07-06 | 77.12 | 77.12 | 77.10 | 77.10 | -4.815% | 4 | 76 | -44.553% |
| 2026-07-01 | 78.76 | 81.00 | 78.76 | 81.00 | -17.431% | 3 | 76 | -47.222% |
| 2026-06-09 | 98.10 | 98.10 | 98.10 | 98.10 | -5.126% | 1 | 76 | -56.422% |
| 2026-05-14 | 103.40 | 103.40 | 103.40 | 103.40 | -2.820% | 3 | 76 | -58.656% |
| 2026-05-12 | 106.40 | 106.70 | 106.00 | 106.40 | -2.564% | 11 | 85 | -59.821% |
| 2026-05-07 | 110.00 | 110.00 | 109.20 | 109.20 | -0.456% | 9 | 82 | -60.852% |
| 2026-05-06 | 109.70 | 109.70 | 109.70 | 109.70 | -11.604% | 2 | 80 | -61.030% |
| 2026-04-29 | 124.30 | 124.30 | 124.10 | 124.10 | -1.210% | 4 | 80 | -65.552% |
| 2026-04-22 | 125.67 | 125.67 | 125.62 | 125.62 | -4.399% | 8 | 80 | -65.969% |
| 2026-04-21 | 131.42 | 131.42 | 130.79 | 131.40 | +4.585% | 10 | 89 | -67.466% |
| 2026-04-20 | 125.86 | 125.86 | 125.64 | 125.64 | -0.444% | 2 | 89 | -65.974% |
| 2026-04-17 | 124.18 | 126.20 | 123.70 | 126.20 | -5.751% | 6 | 90 | -66.125% |
| 2026-04-16 | 133.12 | 134.00 | 133.12 | 133.90 | -0.179% | 4 | 92 | -68.073% |
| 2026-04-15 | 136.70 | 136.70 | 134.14 | 134.14 | -3.008% | 8 | 95 | -68.130% |
| 2026-04-14 | 138.30 | 138.30 | 138.30 | 138.30 | -10.543% | 1 | 100 | -69.089% |
| 2026-04-09 | 157.20 | 157.20 | 154.60 | 154.60 | -15.334% | 9 | 101 | -72.348% |
| 2026-04-06 | 182.60 | 182.60 | 182.60 | 182.60 | -15.502% | 3 | 107 | -76.588% |
| 2026-03-31 | 216.10 | 216.10 | 216.10 | 216.10 | -8.432% | 4 | 104 | -80.217% |
| 2026-03-30 | 236.00 | 236.00 | 236.00 | 236.00 | +0.085% | 2 | 100 | -81.886% |
| 2026-03-27 | 235.80 | 235.80 | 235.50 | 235.80 | +15.992% | 4 | 102 | -81.870% |
| 2026-03-24 | 203.55 | 203.55 | 203.29 | 203.29 | +3.508% | 2 | 100 | -78.971% |
| 2026-03-19 | 196.40 | 196.40 | 196.40 | 196.40 | +9.476% | 3 | 100 | -78.233% |
| 2026-03-17 | 180.80 | 181.50 | 178.10 | 179.40 | -3.967% | 9 | 97 | -76.171% |
| 2026-03-12 | 186.81 | 186.81 | 186.81 | 186.81 | +3.039% | 2 | 90 | -77.116% |
| 2026-03-11 | 178.20 | 181.30 | 178.20 | 181.30 | +5.530% | 5 | 88 | -76.420% |
| 2026-03-03 | 171.60 | 172.00 | 171.60 | 171.80 | +5.723% | 4 | 83 | -75.116% |
| 2026-02-26 | 158.70 | 162.50 | 158.10 | 162.50 | -3.789% | 5 | 81 | -73.692% |
| 2026-02-23 | 169.90 | 169.90 | 168.90 | 168.90 | +8.131% | 3 | 78 | -74.689% |
| 2026-02-06 | 156.20 | 156.20 | 156.20 | 156.20 | +5.755% | 14 | 75 | -72.631% |
| 2026-02-02 | 147.60 | 147.70 | 147.50 | 147.70 | -10.539% | 4 | 76 | -71.056% |
| 2026-01-29 | 164.60 | 165.10 | 164.60 | 165.10 | +11.781% | 2 | 73 | -74.107% |
| 2026-01-15 | 147.70 | 147.70 | 147.70 | 147.70 | +0.682% | 2 | 73 | -71.056% |
| 2026-01-09 | 146.70 | 146.70 | 146.70 | 146.70 | -4.678% | 4 | 71 | -70.859% |
| 2026-01-06 | 153.90 | 153.90 | 153.90 | 153.90 | +0.654% | 1 | 75 | -72.222% |
| 2025-12-26 | 152.90 | 152.90 | 152.90 | 152.90 | -2.300% | 2 | 74 | -72.041% |
| 2025-12-23 | 155.10 | 156.50 | 155.10 | 156.50 | -0.761% | 2 | 72 | -72.684% |
| 2025-12-22 | 157.70 | 157.70 | 157.70 | 157.70 | -5.512% | 1 | 70 | -72.892% |
| 2025-12-19 | 166.90 | 166.90 | 166.90 | 166.90 | -8.947% | 1 | 69 | -74.386% |
| 2025-12-17 | 183.30 | 183.40 | 183.30 | 183.30 | +7.951% | 3 | 70 | -76.678% |
| 2025-12-15 | 169.80 | 169.80 | 169.80 | 169.80 | -2.133% | 4 | 69 | -74.823% |
| 2025-12-12 | 173.50 | 173.50 | 173.50 | 173.50 | +2.602% | 4 | 65 | -75.360% |
| 2025-12-11 | 169.10 | 169.10 | 169.10 | 169.10 | -1.399% | 4 | 65 | -74.719% |
| 2025-12-10 | 171.90 | 171.90 | 171.50 | 171.50 | +0.175% | 4 | 61 | -75.073% |
| 2025-12-05 | 172.10 | 172.10 | 171.20 | 171.20 | -2.727% | 6 | 57 | -75.029% |
| 2025-12-04 | 177.00 | 177.00 | 176.00 | 176.00 | -0.621% | 8 | 59 | -75.710% |
| 2025-12-02 | 177.10 | 177.10 | 177.10 | 177.10 | -3.802% | 1 | 56 | -75.861% |
| 2025-11-26 | 184.10 | 184.10 | 184.10 | 184.10 | +6.725% | 2 | 55 | -76.779% |
| 2025-10-28 | 172.50 | 172.50 | 172.50 | 172.50 | +0.642% | 1 | 56 | -75.217% |
| 2025-10-27 | 171.40 | 171.40 | 171.40 | 171.40 | -3.708% | 1 | 54 | -75.058% |
| 2025-10-24 | 178.00 | 178.00 | 178.00 | 178.00 | -5.269% | 1 | 54 | -75.983% |
| 2025-10-23 | 192.90 | 192.90 | 187.90 | 187.90 | +0.213% | 2 | 53 | -77.249% |
| 2025-10-20 | 187.50 | 187.50 | 187.50 | 187.50 | +0.428% | 1 | 51 | -77.200% |
| 2025-10-10 | 186.70 | 186.70 | 186.70 | 186.70 | -1.007% | 1 | 50 | -77.102% |
| 2025-10-09 | 191.00 | 191.00 | 188.60 | 188.60 | +1.289% | 3 | 49 | -77.333% |
| 2025-10-08 | 186.00 | 186.20 | 186.00 | 186.20 | -8.231% | 3 | 46 | -77.041% |
| 2025-08-29 | 203.40 | 203.40 | 202.90 | 202.90 | -12.993% | 10 | 38 | -78.931% |
| 2025-07-17 | 233.90 | 233.90 | 232.70 | 233.20 | -18.032% | 26 | 38 | -81.668% |
| 2025-06-23 | 284.50 | 284.50 | 284.50 | 284.50 | -5.230% | 6 | 12 | -84.974% |
| 2025-06-20 | 300.20 | 300.20 | 300.20 | 300.20 | 0.000% | 12 | 6 | -85.759% |