SPX270617P05425000
SPX Jun 17 2027 5425.00 Put
optionOPRA
EODOct 28, 2026
44.64USD-4.083%(-1.90)2Vol634OI
SPX270617P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.64 | 44.64 | 44.64 | 44.64 | -4.083% | 2 | 633 | 0.000% |
| 2026-10-26 | 46.44 | 46.54 | 46.44 | 46.54 | -2.920% | 2 | 634 | -4.083% |
| 2026-10-22 | 47.79 | 47.94 | 47.79 | 47.94 | +12.009% | 2 | 634 | -6.884% |
| 2026-10-21 | 42.70 | 42.90 | 42.70 | 42.80 | +2.540% | 6 | 630 | +4.299% |
| 2026-10-16 | 41.79 | 41.79 | 41.74 | 41.74 | -4.046% | 6 | 632 | +6.948% |
| 2026-10-15 | 43.50 | 43.50 | 43.50 | 43.50 | +6.331% | 2 | 630 | +2.621% |
| 2026-10-06 | 40.91 | 40.91 | 40.91 | 40.91 | -9.691% | 2 | 628 | +9.118% |
| 2026-09-25 | 45.78 | 45.80 | 45.30 | 45.30 | 0.000% | 151 | 495 | -1.457% |
| 2026-09-22 | 45.30 | 45.30 | 45.30 | 45.30 | -3.205% | 100 | 395 | -1.457% |
| 2026-09-21 | 47.27 | 47.28 | 46.80 | 46.80 | -17.460% | 4 | 394 | -4.615% |
| 2026-09-16 | 52.50 | 56.80 | 52.42 | 56.70 | -0.229% | 18 | 399 | -21.270% |
| 2026-09-10 | 56.77 | 56.83 | 56.61 | 56.83 | +15.274% | 68 | 408 | -21.450% |
| 2026-09-04 | 48.79 | 49.40 | 48.79 | 49.30 | -10.036% | 4 | 410 | -9.452% |
| 2026-08-28 | 54.80 | 54.80 | 54.80 | 54.80 | -14.107% | 1 | 409 | -18.540% |
| 2026-08-18 | 63.80 | 63.80 | 63.80 | 63.80 | +2.473% | 3 | 411 | -30.031% |
| 2026-08-12 | 62.30 | 62.30 | 62.21 | 62.26 | -0.638% | 3 | 411 | -28.301% |
| 2026-08-11 | 62.67 | 62.67 | 62.66 | 62.66 | +1.359% | 4 | 411 | -28.758% |
| 2026-08-10 | 61.79 | 61.82 | 61.78 | 61.82 | -3.542% | 84 | 377 | -27.790% |
| 2026-08-06 | 63.87 | 64.09 | 63.87 | 64.09 | +1.248% | 4 | 376 | -30.348% |
| 2026-08-05 | 63.78 | 63.78 | 63.30 | 63.30 | -27.491% | 5 | 373 | -29.479% |
| 2026-07-17 | 87.30 | 87.30 | 87.30 | 87.30 | +11.923% | 6 | 80 | -48.866% |
| 2026-07-10 | 78.00 | 78.00 | 78.00 | 78.00 | -2.378% | 1 | 80 | -42.769% |
| 2026-07-09 | 79.90 | 79.90 | 79.90 | 79.90 | -3.034% | 2 | 78 | -44.130% |
| 2026-07-07 | 82.10 | 82.70 | 82.09 | 82.40 | -1.905% | 6 | 76 | -45.825% |
| 2026-07-01 | 84.00 | 84.00 | 84.00 | 84.00 | -6.145% | 3 | 75 | -46.857% |
| 2026-06-18 | 89.50 | 89.50 | 89.50 | 89.50 | +1.313% | 1 | 75 | -50.123% |
| 2026-06-17 | 88.34 | 88.34 | 88.34 | 88.34 | -12.187% | 1 | 74 | -49.468% |
| 2026-06-11 | 100.60 | 100.60 | 100.60 | 100.60 | -1.758% | 1 | 74 | -55.626% |
| 2026-06-09 | 101.10 | 102.40 | 101.10 | 102.40 | +6.556% | 14 | 60 | -56.406% |
| 2026-05-26 | 96.10 | 96.10 | 96.10 | 96.10 | -10.354% | 1 | 61 | -53.548% |
| 2026-05-14 | 107.20 | 107.20 | 107.20 | 107.20 | -3.857% | 1 | 61 | -58.358% |
| 2026-05-08 | 111.50 | 111.80 | 111.10 | 111.50 | -16.542% | 16 | 61 | -59.964% |
| 2026-04-21 | 136.30 | 136.50 | 133.60 | 133.60 | +1.752% | 15 | 75 | -66.587% |
| 2026-04-17 | 128.20 | 131.30 | 128.20 | 131.30 | -5.540% | 11 | 75 | -66.002% |
| 2026-04-16 | 139.00 | 139.00 | 139.00 | 139.00 | -1.767% | 2 | 86 | -67.885% |
| 2026-04-15 | 141.50 | 141.50 | 141.50 | 141.50 | -1.462% | 4 | 88 | -68.452% |
| 2026-04-14 | 143.70 | 143.70 | 143.60 | 143.60 | -8.025% | 2 | 88 | -68.914% |
| 2026-04-13 | 156.13 | 156.13 | 156.13 | 156.13 | -1.805% | 7 | 90 | -71.408% |
| 2026-04-10 | 159.00 | 159.00 | 159.00 | 159.00 | -1.609% | 1 | 83 | -71.925% |
| 2026-04-09 | 163.70 | 163.70 | 161.60 | 161.60 | -17.945% | 11 | 83 | -72.376% |
| 2026-04-07 | 196.94 | 196.94 | 196.94 | 196.94 | -7.886% | 1 | 83 | -77.333% |
| 2026-03-31 | 213.70 | 213.80 | 213.60 | 213.80 | -12.172% | 3 | 83 | -79.121% |
| 2026-03-30 | 245.50 | 245.50 | 243.43 | 243.43 | +8.577% | 3 | 80 | -81.662% |
| 2026-03-26 | 223.90 | 224.20 | 223.90 | 224.20 | +6.035% | 2 | 81 | -80.089% |
| 2026-03-24 | 213.43 | 213.43 | 211.44 | 211.44 | +1.230% | 2 | 80 | -78.888% |
| 2026-03-19 | 208.65 | 208.87 | 208.65 | 208.87 | +12.659% | 2 | 81 | -78.628% |
| 2026-03-17 | 188.40 | 188.80 | 185.40 | 185.40 | -2.983% | 13 | 82 | -75.922% |
| 2026-03-16 | 191.10 | 191.10 | 191.10 | 191.10 | +4.198% | 2 | 69 | -76.641% |
| 2026-03-05 | 183.40 | 183.40 | 183.40 | 183.40 | +2.630% | 1 | 67 | -75.660% |
| 2026-03-03 | 178.10 | 178.70 | 178.00 | 178.70 | +5.802% | 9 | 66 | -75.020% |
| 2026-02-26 | 164.00 | 168.90 | 164.00 | 168.90 | +6.434% | 5 | 61 | -73.570% |
| 2026-02-25 | 159.29 | 159.32 | 158.68 | 158.69 | -9.733% | 6 | 60 | -71.870% |
| 2026-02-23 | 163.74 | 175.80 | 163.38 | 175.80 | +3.290% | 40 | 60 | -74.608% |
| 2026-01-29 | 171.20 | 171.20 | 170.20 | 170.20 | +9.145% | 3 | 38 | -73.772% |
| 2026-01-23 | 155.94 | 155.94 | 155.94 | 155.94 | +1.260% | 3 | 35 | -71.374% |
| 2026-01-22 | 155.40 | 155.40 | 154.00 | 154.00 | -5.983% | 3 | 38 | -71.013% |
| 2025-12-22 | 163.80 | 163.80 | 163.80 | 163.80 | -10.443% | 1 | 35 | -72.747% |
| 2025-12-16 | 182.90 | 182.90 | 182.90 | 182.90 | +4.395% | 3 | 35 | -75.593% |
| 2025-12-11 | 175.20 | 175.20 | 175.20 | 175.20 | +0.172% | 3 | 35 | -74.521% |
| 2025-12-10 | 180.10 | 180.10 | 174.80 | 174.90 | -7.509% | 12 | 32 | -74.477% |
| 2025-11-05 | 189.10 | 189.20 | 189.10 | 189.10 | -2.636% | 3 | 28 | -76.393% |
| 2025-10-20 | 194.22 | 194.22 | 194.22 | 194.22 | -13.684% | 2 | 26 | -77.016% |
| 2025-10-17 | 225.01 | 225.01 | 225.01 | 225.01 | +6.690% | 2 | 26 | -80.161% |
| 2025-08-29 | 210.90 | 210.90 | 210.90 | 210.90 | -16.739% | 1 | 26 | -78.834% |
| 2025-08-01 | 253.70 | 253.70 | 253.30 | 253.30 | +4.973% | 4 | 26 | -82.377% |
| 2025-07-17 | 241.40 | 242.60 | 241.30 | 241.30 | -11.741% | 20 | 26 | -81.500% |
| 2025-06-24 | 273.40 | 273.40 | 273.40 | 273.40 | 0.000% | 6 | 6 | -83.672% |