SPX270617P05475000
SPX Jun 17 2027 5475.00 Put
optionOPRA
EODOct 27, 2026
47.69USD-4.810%(-2.41)44Vol354OI
SPX270617P05475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 47.59 | 47.69 | 47.58 | 47.69 | -4.810% | 44 | 344 | 0.000% |
| 2026-10-26 | 48.25 | 50.16 | 48.25 | 50.10 | -2.091% | 4 | 344 | -4.810% |
| 2026-10-22 | 51.13 | 51.17 | 51.13 | 51.17 | +15.248% | 4 | 344 | -6.801% |
| 2026-10-21 | 46.40 | 46.40 | 44.30 | 44.40 | -3.099% | 5 | 341 | +7.410% |
| 2026-10-20 | 46.80 | 46.80 | 45.82 | 45.82 | -4.122% | 18 | 324 | +4.081% |
| 2026-10-19 | 46.83 | 47.79 | 46.83 | 47.79 | +9.259% | 6 | 321 | -0.209% |
| 2026-10-08 | 43.84 | 43.92 | 43.72 | 43.74 | -2.148% | 40 | 321 | +9.031% |
| 2026-10-05 | 44.68 | 44.70 | 44.68 | 44.70 | -8.214% | 4 | 323 | +6.689% |
| 2026-09-24 | 48.78 | 48.81 | 48.70 | 48.70 | +4.574% | 5 | 321 | -2.074% |
| 2026-09-22 | 47.00 | 47.00 | 46.54 | 46.57 | -3.221% | 145 | 186 | +2.405% |
| 2026-09-21 | 49.29 | 49.29 | 48.09 | 48.12 | -12.334% | 4 | 184 | -0.894% |
| 2026-09-16 | 54.97 | 54.97 | 54.89 | 54.89 | +7.417% | 6 | 182 | -13.117% |
| 2026-09-04 | 51.10 | 51.10 | 51.10 | 51.10 | -20.516% | 1 | 182 | -6.673% |
| 2026-08-19 | 64.28 | 64.29 | 64.28 | 64.29 | +0.218% | 4 | 180 | -25.821% |
| 2026-08-12 | 64.02 | 64.15 | 64.02 | 64.15 | -2.061% | 4 | 180 | -25.659% |
| 2026-08-10 | 65.50 | 65.50 | 65.50 | 65.50 | -0.758% | 1 | 180 | -27.191% |
| 2026-08-06 | 66.10 | 66.10 | 66.00 | 66.00 | +0.457% | 4 | 182 | -27.742% |
| 2026-08-05 | 65.70 | 65.70 | 65.70 | 65.70 | -15.116% | 2 | 182 | -27.412% |
| 2026-07-31 | 77.40 | 77.40 | 77.40 | 77.40 | -19.459% | 1 | 182 | -38.385% |
| 2026-07-29 | 94.80 | 96.10 | 94.80 | 96.10 | +15.867% | 2 | 180 | -50.375% |
| 2026-07-28 | 82.83 | 82.96 | 82.81 | 82.94 | -7.122% | 128 | 131 | -42.501% |
| 2026-07-24 | 89.30 | 89.30 | 89.30 | 89.30 | +7.396% | 1 | 131 | -46.596% |
| 2026-07-22 | 83.17 | 83.17 | 83.15 | 83.15 | -8.122% | 2 | 131 | -42.646% |
| 2026-07-17 | 90.50 | 90.50 | 90.50 | 90.50 | +9.432% | 1 | 130 | -47.304% |
| 2026-07-14 | 82.80 | 82.80 | 82.70 | 82.70 | +1.187% | 6 | 125 | -42.334% |
| 2026-07-10 | 81.73 | 81.73 | 81.73 | 81.73 | -1.530% | 2 | 126 | -41.649% |
| 2026-07-09 | 84.40 | 84.40 | 83.00 | 83.00 | -2.924% | 9 | 121 | -42.542% |
| 2026-07-08 | 85.50 | 85.50 | 85.50 | 85.50 | -0.466% | 1 | 120 | -44.222% |
| 2026-07-07 | 85.90 | 85.90 | 85.90 | 85.90 | +0.082% | 1 | 119 | -44.482% |
| 2026-06-30 | 86.66 | 86.66 | 85.83 | 85.83 | -3.648% | 4 | 118 | -44.437% |
| 2026-06-29 | 89.16 | 89.16 | 89.08 | 89.08 | -9.472% | 2 | 118 | -46.464% |
| 2026-06-25 | 98.40 | 98.40 | 98.40 | 98.40 | -1.992% | 1 | 118 | -51.535% |
| 2026-06-23 | 100.40 | 100.40 | 100.40 | 100.40 | +11.222% | 2 | 116 | -52.500% |
| 2026-06-15 | 90.24 | 90.27 | 90.24 | 90.27 | -13.782% | 2 | 116 | -47.170% |
| 2026-06-11 | 117.00 | 117.00 | 104.70 | 104.70 | -1.133% | 2 | 115 | -54.451% |
| 2026-06-09 | 102.30 | 105.90 | 102.30 | 105.90 | +7.786% | 34 | 91 | -54.967% |
| 2026-06-05 | 98.74 | 98.74 | 98.25 | 98.25 | -3.297% | 2 | 91 | -51.461% |
| 2026-05-22 | 101.60 | 101.60 | 101.60 | 101.60 | -1.455% | 1 | 91 | -53.061% |
| 2026-05-21 | 103.10 | 103.10 | 103.10 | 103.10 | -7.284% | 1 | 90 | -53.744% |
| 2026-05-14 | 111.30 | 111.30 | 111.20 | 111.20 | -3.051% | 6 | 84 | -57.113% |
| 2026-05-12 | 119.85 | 119.85 | 114.70 | 114.70 | -2.632% | 5 | 82 | -58.422% |
| 2026-05-07 | 118.70 | 118.70 | 117.80 | 117.80 | +0.170% | 13 | 69 | -59.516% |
| 2026-05-06 | 117.60 | 117.60 | 117.60 | 117.60 | -14.348% | 4 | 67 | -59.447% |
| 2026-04-23 | 137.30 | 137.30 | 137.30 | 137.30 | -3.242% | 1 | 67 | -65.266% |
| 2026-04-21 | 141.60 | 142.20 | 141.60 | 141.90 | -1.867% | 9 | 66 | -66.392% |
| 2026-04-16 | 144.60 | 144.60 | 144.60 | 144.60 | +0.417% | 1 | 74 | -67.019% |
| 2026-04-15 | 147.60 | 147.60 | 144.00 | 144.00 | -7.276% | 6 | 75 | -66.882% |
| 2026-04-13 | 155.30 | 155.30 | 155.30 | 155.30 | -4.841% | 2 | 79 | -69.292% |
| 2026-04-09 | 170.30 | 170.30 | 163.20 | 163.20 | -21.236% | 10 | 77 | -70.778% |
| 2026-04-01 | 207.20 | 207.20 | 207.20 | 207.20 | -6.287% | 14 | 96 | -76.984% |
| 2026-03-31 | 239.70 | 239.70 | 221.10 | 221.10 | -12.664% | 17 | 82 | -78.431% |
| 2026-03-30 | 250.72 | 253.16 | 250.72 | 253.16 | +8.188% | 2 | 65 | -81.162% |
| 2026-03-26 | 231.70 | 234.00 | 231.70 | 234.00 | -0.679% | 8 | 65 | -79.620% |
| 2026-03-20 | 235.60 | 235.60 | 235.60 | 235.60 | +22.136% | 1 | 61 | -79.758% |
| 2026-03-17 | 194.90 | 195.30 | 192.90 | 192.90 | -2.919% | 4 | 62 | -75.277% |
| 2026-03-16 | 198.70 | 198.70 | 198.70 | 198.70 | -3.661% | 3 | 58 | -75.999% |
| 2026-03-12 | 205.97 | 206.25 | 205.97 | 206.25 | +11.006% | 2 | 55 | -76.878% |
| 2026-03-03 | 185.10 | 185.80 | 185.10 | 185.80 | +6.171% | 2 | 55 | -74.333% |
| 2026-02-26 | 170.90 | 175.00 | 170.80 | 175.00 | +1.744% | 12 | 62 | -72.749% |
| 2026-02-24 | 172.00 | 172.00 | 172.00 | 172.00 | -5.908% | 4 | 51 | -72.273% |
| 2026-02-23 | 182.60 | 182.80 | 182.60 | 182.80 | +3.511% | 2 | 51 | -73.911% |
| 2026-02-13 | 176.60 | 176.60 | 176.60 | 176.60 | +6.450% | 2 | 49 | -72.995% |
| 2026-02-04 | 165.90 | 165.90 | 165.90 | 165.90 | +4.274% | 1 | 49 | -71.254% |
| 2026-02-02 | 159.10 | 159.10 | 159.10 | 159.10 | -10.517% | 1 | 48 | -70.025% |
| 2026-01-29 | 177.80 | 177.80 | 177.80 | 177.80 | +0.056% | 1 | 47 | -73.178% |
| 2025-12-19 | 177.70 | 177.70 | 177.70 | 177.70 | -2.255% | 1 | 46 | -73.163% |
| 2025-12-11 | 181.80 | 181.80 | 181.80 | 181.80 | -3.092% | 11 | 46 | -73.768% |
| 2025-12-03 | 187.60 | 187.60 | 187.60 | 187.60 | -12.785% | 3 | 37 | -74.579% |
| 2025-11-24 | 216.80 | 216.80 | 215.10 | 215.10 | +9.132% | 2 | 34 | -77.829% |
| 2025-11-12 | 197.30 | 197.30 | 197.10 | 197.10 | +1.650% | 3 | 32 | -75.804% |
| 2025-10-31 | 194.70 | 194.80 | 193.90 | 193.90 | +2.053% | 6 | 29 | -75.405% |
| 2025-10-30 | 190.00 | 190.00 | 190.00 | 190.00 | +0.689% | 4 | 27 | -74.900% |
| 2025-10-29 | 188.80 | 188.80 | 188.60 | 188.70 | +1.780% | 3 | 27 | -74.727% |
| 2025-10-27 | 185.40 | 185.40 | 185.40 | 185.40 | -17.032% | 2 | 27 | -74.277% |
| 2025-10-15 | 223.46 | 223.46 | 223.46 | 223.46 | -2.445% | 2 | 27 | -78.658% |
| 2025-10-14 | 229.06 | 229.06 | 229.06 | 229.06 | -0.968% | 2 | 28 | -79.180% |
| 2025-08-08 | 231.30 | 231.30 | 231.30 | 231.30 | -4.394% | 1 | 26 | -79.382% |
| 2025-07-23 | 241.99 | 241.99 | 241.93 | 241.93 | -0.074% | 2 | 26 | -80.288% |
| 2025-07-21 | 242.12 | 242.12 | 242.11 | 242.11 | -3.772% | 2 | 25 | -80.302% |
| 2025-07-17 | 250.40 | 251.60 | 250.40 | 251.60 | -9.170% | 12 | 24 | -81.045% |
| 2025-06-26 | 277.00 | 277.00 | 277.00 | 277.00 | -2.705% | 6 | 12 | -82.783% |
| 2025-06-25 | 284.70 | 284.70 | 284.70 | 284.70 | 0.000% | 6 | 6 | -83.249% |