SPX270617P05450000
SPX Jun 17 2027 5450.00 Put
optionOPRA
EODOct 28, 2026
46.02USD-1.477%(-0.69)4Vol957OI
SPX270617P05450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 46.17 | 46.17 | 46.02 | 46.02 | -1.477% | 4 | 955 | 0.000% |
| 2026-10-27 | 46.71 | 46.71 | 46.71 | 46.71 | -4.673% | 4 | 957 | -1.477% |
| 2026-10-26 | 48.29 | 49.00 | 48.29 | 49.00 | +4.656% | 4 | 958 | -6.082% |
| 2026-10-22 | 46.87 | 46.87 | 46.82 | 46.82 | +2.675% | 4 | 960 | -1.709% |
| 2026-10-21 | 45.20 | 45.60 | 45.20 | 45.60 | +1.945% | 2 | 960 | +0.921% |
| 2026-10-19 | 44.71 | 44.73 | 44.71 | 44.73 | -12.637% | 4 | 964 | +2.884% |
| 2026-10-16 | 51.30 | 51.30 | 51.20 | 51.20 | +14.670% | 2 | 962 | -10.117% |
| 2026-10-14 | 44.99 | 44.99 | 44.20 | 44.65 | +5.282% | 108 | 877 | +3.068% |
| 2026-10-09 | 42.69 | 42.71 | 42.41 | 42.41 | -4.266% | 8 | 881 | +8.512% |
| 2026-10-08 | 44.29 | 44.30 | 44.29 | 44.30 | -5.342% | 4 | 881 | +3.883% |
| 2026-09-30 | 46.80 | 46.80 | 46.80 | 46.80 | -1.057% | 1 | 881 | -1.667% |
| 2026-09-28 | 47.30 | 47.30 | 47.30 | 47.30 | +3.501% | 1 | 880 | -2.706% |
| 2026-09-25 | 45.70 | 45.70 | 45.70 | 45.70 | -4.393% | 1 | 881 | +0.700% |
| 2026-09-23 | 47.80 | 47.80 | 47.80 | 47.80 | +4.802% | 1 | 880 | -3.724% |
| 2026-09-22 | 45.89 | 45.91 | 45.61 | 45.61 | -14.827% | 28 | 894 | +0.899% |
| 2026-09-16 | 53.53 | 53.55 | 53.53 | 53.55 | +0.526% | 4 | 894 | -14.062% |
| 2026-09-14 | 53.08 | 53.27 | 53.02 | 53.27 | +0.509% | 20 | 894 | -13.610% |
| 2026-09-11 | 54.03 | 54.03 | 52.60 | 53.00 | -8.273% | 11 | 893 | -13.170% |
| 2026-08-27 | 57.94 | 57.94 | 57.73 | 57.78 | -11.840% | 16 | 894 | -20.353% |
| 2026-08-18 | 65.56 | 65.56 | 65.54 | 65.54 | +1.770% | 4 | 894 | -29.783% |
| 2026-08-17 | 63.84 | 64.60 | 63.84 | 64.40 | +1.947% | 7 | 894 | -28.540% |
| 2026-08-12 | 63.22 | 63.22 | 63.17 | 63.17 | -0.520% | 4 | 896 | -27.149% |
| 2026-08-10 | 63.36 | 63.52 | 62.96 | 63.50 | -1.137% | 42 | 900 | -27.528% |
| 2026-08-07 | 64.27 | 64.27 | 64.23 | 64.23 | -0.849% | 4 | 900 | -28.351% |
| 2026-08-06 | 64.73 | 64.79 | 64.73 | 64.78 | +0.434% | 32 | 917 | -28.960% |
| 2026-08-05 | 64.50 | 64.50 | 64.50 | 64.50 | -15.132% | 1 | 916 | -28.651% |
| 2026-07-31 | 76.00 | 76.00 | 76.00 | 76.00 | -7.767% | 1 | 915 | -39.447% |
| 2026-07-30 | 82.43 | 82.43 | 82.40 | 82.40 | -11.872% | 4 | 915 | -44.150% |
| 2026-07-29 | 92.00 | 93.50 | 92.00 | 93.50 | +15.361% | 3 | 914 | -50.781% |
| 2026-07-28 | 80.92 | 81.08 | 80.89 | 81.05 | -3.821% | 60 | 914 | -43.220% |
| 2026-07-24 | 84.24 | 84.27 | 84.24 | 84.27 | +3.488% | 2 | 914 | -45.390% |
| 2026-07-22 | 81.48 | 81.48 | 81.43 | 81.43 | +0.160% | 4 | 912 | -43.485% |
| 2026-07-14 | 81.20 | 81.30 | 81.20 | 81.30 | -3.901% | 10 | 905 | -43.395% |
| 2026-07-08 | 83.90 | 84.60 | 83.90 | 84.60 | -2.803% | 2 | 905 | -45.603% |
| 2026-07-02 | 87.21 | 87.21 | 87.04 | 87.04 | -0.605% | 4 | 905 | -47.128% |
| 2026-06-29 | 87.54 | 87.57 | 87.54 | 87.57 | -9.254% | 4 | 905 | -47.448% |
| 2026-06-25 | 96.50 | 96.50 | 96.50 | 96.50 | -2.030% | 1 | 905 | -52.311% |
| 2026-06-23 | 98.50 | 98.50 | 98.50 | 98.50 | +8.289% | 1 | 905 | -53.279% |
| 2026-06-16 | 90.96 | 90.96 | 90.96 | 90.96 | +0.954% | 4 | 1,451 | -49.406% |
| 2026-06-15 | 90.00 | 90.10 | 90.00 | 90.10 | -12.012% | 717 | 833 | -48.923% |
| 2026-06-11 | 111.10 | 111.20 | 102.40 | 102.40 | -0.785% | 16 | 817 | -55.059% |
| 2026-06-09 | 104.20 | 104.20 | 103.21 | 103.21 | +2.188% | 14 | 699 | -55.411% |
| 2026-06-08 | 101.00 | 101.00 | 101.00 | 101.00 | +10.867% | 5 | 694 | -54.436% |
| 2026-06-04 | 91.10 | 91.10 | 91.10 | 91.10 | -13.674% | 39 | 655 | -49.484% |
| 2026-05-20 | 105.54 | 105.54 | 105.49 | 105.53 | -3.361% | 5 | 650 | -56.392% |
| 2026-05-14 | 109.20 | 109.20 | 109.20 | 109.20 | -1.710% | 5 | 645 | -57.857% |
| 2026-05-13 | 111.10 | 111.10 | 111.10 | 111.10 | -4.133% | 5 | 640 | -58.578% |
| 2026-05-06 | 115.83 | 115.90 | 115.63 | 115.89 | -5.008% | 5 | 635 | -60.290% |
| 2026-05-05 | 123.27 | 123.27 | 122.00 | 122.00 | -3.565% | 7 | 636 | -62.279% |
| 2026-05-04 | 126.60 | 126.60 | 126.51 | 126.51 | -3.272% | 2 | 636 | -63.623% |
| 2026-04-28 | 130.77 | 130.81 | 130.74 | 130.79 | +0.077% | 35 | 671 | -64.814% |
| 2026-04-27 | 130.79 | 130.79 | 130.69 | 130.69 | +0.531% | 2 | 640 | -64.787% |
| 2026-04-24 | 130.00 | 130.00 | 130.00 | 130.00 | -4.116% | 1 | 640 | -64.600% |
| 2026-04-20 | 135.46 | 135.58 | 135.46 | 135.58 | +1.558% | 2 | 639 | -66.057% |
| 2026-04-17 | 130.90 | 133.50 | 130.90 | 133.50 | -5.920% | 6 | 639 | -65.528% |
| 2026-04-16 | 141.90 | 141.90 | 141.90 | 141.90 | -1.867% | 1 | 640 | -67.569% |
| 2026-04-15 | 144.80 | 144.80 | 144.60 | 144.60 | -0.413% | 2 | 641 | -68.174% |
| 2026-04-14 | 145.10 | 145.20 | 145.10 | 145.20 | -10.315% | 2 | 641 | -68.306% |
| 2026-04-10 | 161.70 | 161.90 | 161.70 | 161.90 | +2.274% | 2 | 641 | -71.575% |
| 2026-04-09 | 167.00 | 167.00 | 158.30 | 158.30 | -26.679% | 20 | 641 | -70.929% |
| 2026-03-31 | 215.90 | 215.90 | 215.90 | 215.90 | -13.467% | 1 | 627 | -78.685% |
| 2026-03-30 | 249.50 | 249.50 | 249.50 | 249.50 | +9.095% | 1 | 626 | -81.555% |
| 2026-03-26 | 228.60 | 228.70 | 228.60 | 228.70 | +20.172% | 2 | 625 | -79.878% |
| 2026-03-17 | 190.80 | 191.19 | 190.31 | 190.31 | -2.305% | 23 | 623 | -75.818% |
| 2026-03-16 | 194.80 | 194.80 | 194.80 | 194.80 | +4.227% | 1 | 620 | -76.376% |
| 2026-03-05 | 186.90 | 186.90 | 186.90 | 186.90 | +2.749% | 2 | 597 | -75.377% |
| 2026-03-03 | 181.90 | 181.90 | 181.90 | 181.90 | +7.252% | 1 | 597 | -74.700% |
| 2026-02-26 | 167.80 | 169.60 | 167.80 | 169.60 | +5.211% | 15 | 596 | -72.866% |
| 2026-02-25 | 161.20 | 161.20 | 161.20 | 161.20 | -10.195% | 1 | 582 | -71.452% |
| 2026-02-23 | 179.50 | 179.50 | 179.50 | 179.50 | -0.829% | 1 | 582 | -74.362% |
| 2026-02-12 | 181.00 | 181.00 | 181.00 | 181.00 | +3.725% | 2 | 581 | -74.575% |
| 2026-01-29 | 174.00 | 174.50 | 174.00 | 174.50 | +6.441% | 3 | 427 | -73.628% |
| 2025-12-24 | 163.94 | 163.94 | 163.94 | 163.94 | -5.998% | 1 | 424 | -71.929% |
| 2025-12-19 | 174.40 | 174.40 | 174.40 | 174.40 | -4.276% | 2 | 424 | -73.612% |
| 2025-12-18 | 182.32 | 182.32 | 182.19 | 182.19 | -3.486% | 400 | 424 | -74.741% |
| 2025-12-16 | 188.77 | 188.77 | 188.77 | 188.77 | +5.576% | 1 | 28 | -75.621% |
| 2025-12-11 | 178.80 | 178.80 | 178.80 | 178.80 | -6.583% | 3 | 28 | -74.262% |
| 2025-11-26 | 191.50 | 191.50 | 191.40 | 191.40 | -9.461% | 3 | 27 | -75.956% |
| 2025-11-24 | 215.80 | 215.80 | 211.40 | 211.40 | -4.826% | 4 | 27 | -78.231% |
| 2025-11-19 | 230.48 | 230.48 | 222.12 | 222.12 | +4.576% | 6 | 25 | -79.281% |
| 2025-08-27 | 212.40 | 212.40 | 212.40 | 212.40 | -14.355% | 1 | 25 | -78.333% |
| 2025-07-09 | 248.00 | 248.40 | 248.00 | 248.00 | -8.927% | 24 | 24 | -81.444% |
| 2025-06-26 | 272.31 | 272.31 | 272.31 | 272.31 | -11.039% | 4 | 4 | -83.100% |
| 2025-06-23 | 306.10 | 306.10 | 306.10 | 306.10 | 0.000% | 2 | 2 | -84.966% |