SPX270617P05400000
SPX Jun 17 2027 5400.00 Put
optionOPRA
EODOct 28, 2026
43.50USD-4.396%(-2.00)1Vol4,567OI
SPX270617P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 43.50 | 43.50 | 43.50 | 43.50 | -4.396% | 1 | 4,567 | 0.000% |
| 2026-10-27 | 45.50 | 45.50 | 45.50 | 45.50 | -0.893% | 62 | 4,539 | -4.396% |
| 2026-10-26 | 46.07 | 46.07 | 45.91 | 45.91 | -11.027% | 32 | 4,513 | -5.249% |
| 2026-10-23 | 49.35 | 51.60 | 49.35 | 51.60 | +11.327% | 2 | 4,511 | -15.698% |
| 2026-10-22 | 46.22 | 46.35 | 46.22 | 46.35 | +5.341% | 154 | 4,474 | -6.149% |
| 2026-10-21 | 43.60 | 44.00 | 43.60 | 44.00 | +1.805% | 84 | 4,526 | -1.136% |
| 2026-10-19 | 43.22 | 43.22 | 43.22 | 43.22 | +5.750% | 4 | 4,524 | +0.648% |
| 2026-10-16 | 40.89 | 40.89 | 40.87 | 40.87 | -1.873% | 10 | 4,524 | +6.435% |
| 2026-10-15 | 41.95 | 41.95 | 41.65 | 41.65 | -3.454% | 7 | 4,524 | +4.442% |
| 2026-10-14 | 41.44 | 43.14 | 41.44 | 43.14 | +5.917% | 20 | 4,524 | +0.834% |
| 2026-10-09 | 41.15 | 41.15 | 40.73 | 40.73 | -2.490% | 39 | 4,568 | +6.801% |
| 2026-10-08 | 41.07 | 41.77 | 41.06 | 41.77 | +2.629% | 8 | 4,566 | +4.142% |
| 2026-10-07 | 41.10 | 41.10 | 40.70 | 40.70 | -0.465% | 72 | 4,625 | +6.880% |
| 2026-10-06 | 40.89 | 40.89 | 40.89 | 40.89 | -2.457% | 5 | 4,625 | +6.383% |
| 2026-10-05 | 41.93 | 41.93 | 41.92 | 41.92 | -6.135% | 10 | 4,619 | +3.769% |
| 2026-10-02 | 44.26 | 44.66 | 44.26 | 44.66 | -4.101% | 10 | 4,618 | -2.597% |
| 2026-10-01 | 46.54 | 48.70 | 46.54 | 46.57 | +4.464% | 215 | 4,564 | -6.592% |
| 2026-09-30 | 44.63 | 44.63 | 44.58 | 44.58 | -2.451% | 10 | 4,564 | -2.423% |
| 2026-09-29 | 45.02 | 45.80 | 44.55 | 45.70 | +1.556% | 1,224 | 4,449 | -4.814% |
| 2026-09-28 | 46.21 | 46.21 | 45.00 | 45.00 | +1.329% | 70 | 4,424 | -3.333% |
| 2026-09-25 | 46.62 | 46.62 | 44.41 | 44.41 | -5.309% | 52 | 4,425 | -2.049% |
| 2026-09-24 | 46.55 | 46.90 | 46.55 | 46.90 | +3.624% | 100 | 4,425 | -7.249% |
| 2026-09-21 | 46.71 | 46.79 | 45.26 | 45.26 | -9.751% | 84 | 4,428 | -3.889% |
| 2026-09-18 | 50.44 | 50.44 | 50.14 | 50.15 | +1.088% | 200 | 3,927 | -13.260% |
| 2026-09-17 | 49.64 | 49.64 | 49.61 | 49.61 | -4.412% | 2 | 3,926 | -12.316% |
| 2026-09-16 | 51.70 | 52.00 | 51.70 | 51.90 | -6.453% | 10 | 3,919 | -16.185% |
| 2026-09-10 | 54.78 | 55.48 | 54.67 | 55.48 | +12.994% | 4 | 3,921 | -21.593% |
| 2026-09-08 | 49.39 | 49.42 | 49.10 | 49.10 | +2.079% | 232 | 3,724 | -11.405% |
| 2026-09-03 | 48.10 | 48.10 | 48.10 | 48.10 | -10.777% | 1 | 3,725 | -9.563% |
| 2026-09-01 | 53.88 | 53.91 | 53.88 | 53.91 | +4.073% | 86 | 3,642 | -19.310% |
| 2026-08-31 | 55.24 | 55.24 | 51.80 | 51.80 | -3.358% | 4 | 3,643 | -16.023% |
| 2026-08-28 | 55.05 | 55.05 | 53.60 | 53.60 | -1.198% | 6 | 3,644 | -18.843% |
| 2026-08-27 | 54.15 | 54.26 | 54.15 | 54.25 | -8.685% | 100 | 3,544 | -19.816% |
| 2026-08-24 | 59.35 | 59.41 | 59.35 | 59.41 | -5.247% | 82 | 3,624 | -26.780% |
| 2026-08-20 | 63.00 | 63.00 | 62.60 | 62.70 | +4.849% | 503 | 3,325 | -30.622% |
| 2026-08-14 | 59.80 | 59.80 | 59.80 | 59.80 | -1.629% | 44 | 3,325 | -27.258% |
| 2026-08-10 | 60.70 | 60.79 | 60.70 | 60.79 | -0.832% | 28 | 3,331 | -28.442% |
| 2026-08-07 | 61.71 | 61.72 | 61.00 | 61.30 | -0.857% | 22 | 3,349 | -29.038% |
| 2026-08-06 | 63.21 | 63.21 | 61.83 | 61.83 | -1.230% | 10 | 3,355 | -29.646% |
| 2026-08-05 | 62.00 | 62.60 | 62.00 | 62.60 | -1.572% | 5 | 3,355 | -30.511% |
| 2026-08-04 | 63.60 | 63.60 | 63.60 | 63.60 | -13.115% | 315 | 3,115 | -31.604% |
| 2026-07-31 | 76.81 | 77.06 | 73.20 | 73.20 | -7.342% | 3 | 3,115 | -40.574% |
| 2026-07-30 | 79.00 | 79.00 | 79.00 | 79.00 | -12.900% | 15 | 3,106 | -44.937% |
| 2026-07-29 | 84.01 | 90.70 | 84.01 | 90.70 | +15.277% | 4 | 3,104 | -52.040% |
| 2026-07-28 | 78.69 | 78.69 | 78.68 | 78.68 | -3.838% | 2 | 3,104 | -44.713% |
| 2026-07-24 | 81.74 | 81.82 | 81.74 | 81.82 | +4.683% | 2 | 3,103 | -46.835% |
| 2026-07-22 | 78.26 | 78.26 | 78.16 | 78.16 | -0.547% | 4 | 3,103 | -44.345% |
| 2026-07-21 | 78.32 | 78.59 | 78.29 | 78.59 | -3.559% | 6 | 3,104 | -44.649% |
| 2026-07-20 | 81.56 | 81.56 | 81.49 | 81.49 | +4.207% | 2 | 3,105 | -46.619% |
| 2026-07-14 | 78.20 | 78.20 | 78.20 | 78.20 | +2.316% | 1 | 3,105 | -44.373% |
| 2026-07-10 | 76.96 | 77.16 | 76.39 | 76.43 | -1.887% | 4 | 3,105 | -43.085% |
| 2026-07-09 | 79.80 | 79.80 | 77.90 | 77.90 | -3.589% | 1,309 | 2,490 | -44.159% |
| 2026-07-08 | 80.80 | 80.80 | 80.80 | 80.80 | 0.000% | 1 | 2,490 | -46.163% |
| 2026-07-07 | 80.80 | 80.90 | 80.80 | 80.80 | +1.291% | 960 | 1,711 | -46.163% |
| 2026-07-06 | 79.73 | 79.77 | 79.73 | 79.77 | -6.702% | 4 | 1,711 | -45.468% |
| 2026-07-02 | 85.41 | 85.50 | 85.41 | 85.50 | +5.948% | 4 | 1,713 | -49.123% |
| 2026-06-30 | 81.14 | 81.25 | 80.70 | 80.70 | -4.282% | 9 | 1,713 | -46.097% |
| 2026-06-29 | 85.39 | 85.39 | 84.19 | 84.31 | -9.247% | 4 | 1,712 | -48.405% |
| 2026-06-25 | 92.90 | 92.90 | 92.90 | 92.90 | -3.300% | 1 | 1,700 | -53.175% |
| 2026-06-24 | 95.74 | 96.07 | 95.74 | 96.07 | -0.010% | 202 | 1,512 | -54.721% |
| 2026-06-23 | 96.39 | 96.39 | 96.08 | 96.08 | +10.209% | 2 | 1,512 | -54.725% |
| 2026-06-18 | 87.49 | 87.49 | 87.18 | 87.18 | -0.763% | 2 | 1,511 | -50.103% |
| 2026-06-17 | 86.79 | 87.85 | 86.79 | 87.85 | +0.251% | 2 | 1,510 | -50.484% |
| 2026-06-16 | 87.63 | 87.63 | 87.63 | 87.63 | +1.955% | 4 | 1,506 | -50.359% |
| 2026-06-15 | 86.23 | 86.23 | 85.95 | 85.95 | -20.136% | 16 | 1,507 | -49.389% |
| 2026-06-11 | 108.54 | 110.25 | 107.24 | 107.62 | +6.660% | 4 | 1,507 | -59.580% |
| 2026-06-10 | 99.60 | 100.90 | 99.60 | 100.90 | +1.001% | 11 | 1,496 | -56.888% |
| 2026-06-09 | 97.50 | 99.90 | 97.50 | 99.90 | +12.869% | 3 | 1,493 | -56.456% |
| 2026-06-04 | 91.50 | 91.80 | 88.51 | 88.51 | -0.740% | 8 | 1,489 | -50.853% |
| 2026-06-01 | 88.50 | 89.17 | 88.50 | 89.17 | -5.440% | 4 | 1,489 | -51.217% |
| 2026-05-26 | 94.30 | 94.30 | 94.30 | 94.30 | -11.910% | 1 | 1,489 | -53.871% |
| 2026-05-15 | 107.05 | 107.05 | 107.05 | 107.05 | -4.658% | 15 | 1,489 | -59.365% |
| 2026-05-06 | 112.35 | 112.35 | 112.28 | 112.28 | -4.059% | 2 | 1,489 | -61.258% |
| 2026-05-05 | 117.12 | 117.12 | 116.91 | 117.03 | +2.201% | 4 | 1,490 | -62.830% |
| 2026-05-01 | 114.35 | 114.51 | 114.35 | 114.51 | -2.875% | 2 | 1,490 | -62.012% |
| 2026-04-30 | 117.90 | 117.90 | 117.90 | 117.90 | -6.651% | 1 | 1,490 | -63.104% |
| 2026-04-29 | 126.70 | 126.70 | 126.30 | 126.30 | +0.879% | 8 | 1,490 | -65.558% |
| 2026-04-27 | 125.20 | 125.20 | 125.20 | 125.20 | -3.470% | 4 | 1,486 | -65.256% |
| 2026-04-23 | 129.70 | 129.70 | 129.70 | 129.70 | +0.255% | 1 | 1,490 | -66.461% |
| 2026-04-22 | 129.67 | 129.67 | 129.02 | 129.37 | -3.383% | 3 | 1,490 | -66.376% |
| 2026-04-21 | 133.30 | 133.90 | 133.30 | 133.90 | +5.516% | 11 | 1,500 | -67.513% |
| 2026-04-17 | 126.00 | 126.90 | 126.00 | 126.90 | -7.101% | 5 | 1,500 | -65.721% |
| 2026-04-16 | 136.60 | 136.60 | 136.60 | 136.60 | -1.868% | 1 | 1,505 | -68.155% |
| 2026-04-15 | 139.20 | 139.20 | 139.20 | 139.20 | -1.066% | 2 | 1,506 | -68.750% |
| 2026-04-14 | 141.30 | 141.30 | 140.70 | 140.70 | -9.343% | 2 | 1,508 | -69.083% |
| 2026-04-10 | 155.20 | 155.20 | 155.20 | 155.20 | +1.042% | 2 | 1,510 | -71.972% |
| 2026-04-09 | 160.40 | 160.40 | 153.60 | 153.60 | -16.671% | 14 | 1,514 | -71.680% |
| 2026-04-06 | 185.70 | 189.43 | 184.33 | 184.33 | -3.965% | 15 | 1,517 | -76.401% |
| 2026-04-02 | 200.20 | 200.20 | 191.94 | 191.94 | -1.871% | 30 | 1,527 | -77.337% |
| 2026-04-01 | 196.54 | 199.07 | 191.49 | 195.60 | -5.416% | 45 | 1,527 | -77.761% |
| 2026-03-31 | 223.25 | 228.39 | 206.80 | 206.80 | -14.369% | 40 | 1,522 | -78.965% |
| 2026-03-30 | 239.59 | 241.80 | 239.59 | 241.50 | +0.499% | 616 | 1,524 | -81.988% |
| 2026-03-27 | 233.02 | 240.40 | 233.02 | 240.30 | +8.684% | 8 | 918 | -81.898% |
| 2026-03-26 | 210.64 | 221.10 | 210.64 | 221.10 | +10.666% | 6 | 912 | -80.326% |
| 2026-03-25 | 201.97 | 201.97 | 199.79 | 199.79 | -4.680% | 25 | 916 | -78.227% |
| 2026-03-24 | 209.00 | 209.80 | 209.00 | 209.60 | +4.565% | 9 | 911 | -79.246% |
| 2026-03-23 | 195.30 | 204.30 | 195.30 | 200.45 | -2.600% | 17 | 913 | -78.299% |
| 2026-03-20 | 205.80 | 205.80 | 205.80 | 205.80 | -0.546% | 2 | 907 | -78.863% |
| 2026-03-19 | 213.75 | 213.75 | 205.62 | 206.93 | +5.847% | 35 | 906 | -78.978% |
| 2026-03-18 | 194.50 | 195.50 | 194.50 | 195.50 | +7.123% | 2 | 911 | -77.749% |
| 2026-03-17 | 178.97 | 184.90 | 178.50 | 182.50 | -3.694% | 27 | 910 | -76.164% |
| 2026-03-16 | 183.00 | 192.56 | 183.00 | 189.50 | -7.153% | 40 | 895 | -77.045% |
| 2026-03-13 | 188.85 | 204.10 | 187.50 | 204.10 | +7.670% | 27 | 890 | -78.687% |
| 2026-03-12 | 192.30 | 192.60 | 189.56 | 189.56 | +5.253% | 115 | 894 | -77.052% |
| 2026-03-10 | 180.00 | 180.10 | 171.73 | 180.10 | -4.395% | 4 | 789 | -75.847% |
| 2026-03-06 | 188.26 | 188.38 | 188.26 | 188.38 | +4.135% | 2 | 790 | -76.908% |
| 2026-03-05 | 181.86 | 181.86 | 180.90 | 180.90 | +3.312% | 2 | 790 | -75.954% |
| 2026-03-03 | 193.00 | 193.00 | 174.80 | 175.10 | +3.298% | 30 | 808 | -75.157% |
| 2026-02-23 | 169.76 | 169.76 | 169.51 | 169.51 | +5.627% | 2 | 779 | -74.338% |
| 2026-02-18 | 160.48 | 160.48 | 160.48 | 160.48 | -5.766% | 40 | 778 | -72.894% |
| 2026-02-05 | 170.30 | 170.30 | 170.30 | 170.30 | +13.307% | 4 | 778 | -74.457% |
| 2026-02-02 | 150.30 | 150.30 | 150.30 | 150.30 | -10.589% | 1 | 533 | -71.058% |
| 2026-01-29 | 168.20 | 168.20 | 168.10 | 168.10 | +12.517% | 2 | 532 | -74.123% |
| 2026-01-27 | 149.30 | 149.40 | 149.30 | 149.40 | -2.544% | 5 | 530 | -70.884% |
| 2026-01-23 | 153.30 | 153.30 | 153.30 | 153.30 | +1.389% | 2 | 530 | -71.624% |
| 2026-01-09 | 151.20 | 151.20 | 151.20 | 151.20 | -1.569% | 3 | 528 | -71.230% |
| 2026-01-07 | 153.61 | 153.61 | 153.61 | 153.61 | -1.595% | 1 | 525 | -71.682% |
| 2026-01-06 | 156.10 | 156.10 | 156.10 | 156.10 | +0.064% | 40 | 526 | -72.133% |
| 2025-12-30 | 158.04 | 158.04 | 156.00 | 156.00 | +0.315% | 41 | 551 | -72.115% |
| 2025-12-26 | 155.70 | 155.70 | 155.51 | 155.51 | -3.314% | 80 | 526 | -72.028% |
| 2025-12-22 | 160.84 | 160.84 | 160.84 | 160.84 | -5.771% | 40 | 564 | -72.954% |
| 2025-12-12 | 170.69 | 170.69 | 170.69 | 170.69 | -0.992% | 1 | 564 | -74.515% |
| 2025-12-11 | 172.40 | 172.40 | 172.40 | 172.40 | -2.290% | 4 | 563 | -74.768% |
| 2025-12-08 | 176.44 | 176.44 | 176.44 | 176.44 | -1.458% | 40 | 563 | -75.346% |
| 2025-12-03 | 181.10 | 181.11 | 179.05 | 179.05 | -3.721% | 3 | 563 | -75.705% |
| 2025-11-28 | 182.22 | 185.97 | 182.22 | 185.97 | -9.504% | 3 | 563 | -76.609% |
| 2025-11-24 | 205.50 | 205.50 | 205.50 | 205.50 | +15.514% | 1 | 563 | -78.832% |
| 2025-10-29 | 177.90 | 177.90 | 177.90 | 177.90 | -7.150% | 32 | 562 | -75.548% |
| 2025-10-21 | 190.80 | 191.60 | 190.80 | 191.60 | -0.208% | 4 | 570 | -77.296% |
| 2025-10-03 | 192.00 | 192.00 | 192.00 | 192.00 | -0.513% | 8 | 500 | -77.344% |
| 2025-09-16 | 192.99 | 192.99 | 192.99 | 192.99 | -6.633% | 1 | 492 | -77.460% |
| 2025-08-29 | 207.00 | 207.00 | 206.70 | 206.70 | +1.105% | 4 | 371 | -78.955% |
| 2025-08-27 | 204.50 | 204.50 | 204.44 | 204.44 | -2.615% | 2 | 371 | -78.722% |
| 2025-08-18 | 209.93 | 209.93 | 209.93 | 209.93 | -12.152% | 1 | 270 | -79.279% |
| 2025-07-15 | 238.49 | 238.97 | 238.49 | 238.97 | -0.054% | 2 | 117 | -81.797% |
| 2025-07-09 | 238.90 | 239.10 | 238.90 | 239.10 | -7.473% | 15 | 116 | -81.807% |
| 2025-06-27 | 258.59 | 258.59 | 258.41 | 258.41 | 0.000% | 2 | 101 | -83.166% |