SPX270617P05525000
SPX Jun 17 2027 5525.00 Put
optionOPRA
EODOct 28, 2026
48.06USD-3.183%(-1.58)8Vol189OI
SPX270617P05525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.20 | 48.21 | 48.06 | 48.06 | -3.183% | 8 | 191 | 0.000% |
| 2026-10-27 | 49.62 | 49.64 | 49.62 | 49.64 | +5.707% | 4 | 191 | -3.183% |
| 2026-10-21 | 46.91 | 46.96 | 46.91 | 46.96 | -1.427% | 4 | 193 | +2.342% |
| 2026-10-14 | 47.71 | 47.71 | 47.64 | 47.64 | +7.394% | 4 | 193 | +0.882% |
| 2026-10-12 | 43.85 | 44.36 | 43.85 | 44.36 | -1.750% | 36 | 159 | +8.341% |
| 2026-10-09 | 45.27 | 45.31 | 45.15 | 45.15 | -10.185% | 84 | 178 | +6.445% |
| 2026-09-29 | 50.17 | 50.27 | 50.17 | 50.27 | -14.507% | 4 | 178 | -4.396% |
| 2026-09-16 | 56.92 | 58.80 | 56.92 | 58.80 | +1.730% | 5 | 178 | -18.265% |
| 2026-09-01 | 57.84 | 57.84 | 57.80 | 57.80 | -12.689% | 2 | 179 | -16.851% |
| 2026-08-17 | 66.16 | 66.20 | 66.16 | 66.20 | +1.846% | 4 | 177 | -27.402% |
| 2026-08-13 | 64.97 | 65.00 | 64.97 | 65.00 | -4.271% | 4 | 179 | -26.062% |
| 2026-08-07 | 67.90 | 67.90 | 67.90 | 67.90 | -0.367% | 1 | 179 | -29.219% |
| 2026-08-06 | 68.31 | 68.31 | 68.15 | 68.15 | -0.073% | 2 | 182 | -29.479% |
| 2026-08-05 | 68.20 | 68.20 | 68.20 | 68.20 | -23.129% | 2 | 182 | -29.531% |
| 2026-07-30 | 88.45 | 88.72 | 88.45 | 88.72 | -2.719% | 4 | 181 | -45.830% |
| 2026-07-20 | 91.36 | 91.36 | 91.20 | 91.20 | +5.421% | 4 | 181 | -47.303% |
| 2026-07-16 | 86.65 | 86.65 | 86.51 | 86.51 | +2.451% | 4 | 181 | -44.446% |
| 2026-07-13 | 84.44 | 84.44 | 84.44 | 84.44 | -3.054% | 1 | 180 | -43.084% |
| 2026-07-09 | 87.10 | 87.10 | 87.10 | 87.10 | -5.909% | 6 | 174 | -44.822% |
| 2026-07-08 | 92.82 | 92.82 | 92.57 | 92.57 | +3.662% | 4 | 174 | -48.083% |
| 2026-07-07 | 89.30 | 89.30 | 89.30 | 89.30 | -12.158% | 1 | 174 | -46.181% |
| 2026-06-26 | 101.64 | 101.66 | 101.64 | 101.66 | -2.764% | 4 | 172 | -52.725% |
| 2026-06-24 | 103.83 | 104.55 | 103.83 | 104.55 | -0.966% | 4 | 170 | -54.032% |
| 2026-06-23 | 105.76 | 105.76 | 105.57 | 105.57 | +6.486% | 10 | 165 | -54.476% |
| 2026-06-17 | 99.14 | 99.14 | 99.14 | 99.14 | -10.443% | 1 | 165 | -51.523% |
| 2026-06-09 | 109.30 | 110.70 | 109.30 | 110.70 | +3.073% | 7 | 163 | -56.585% |
| 2026-06-08 | 107.40 | 107.40 | 107.40 | 107.40 | -7.334% | 5 | 158 | -55.251% |
| 2026-06-05 | 115.90 | 115.90 | 115.90 | 115.90 | +19.031% | 2 | 156 | -58.533% |
| 2026-06-01 | 97.29 | 97.37 | 97.29 | 97.37 | -1.247% | 2 | 155 | -50.642% |
| 2026-05-28 | 98.60 | 98.60 | 98.60 | 98.60 | -4.179% | 30 | 185 | -51.258% |
| 2026-05-26 | 102.90 | 102.90 | 102.90 | 102.90 | -10.444% | 5 | 180 | -53.294% |
| 2026-05-15 | 116.40 | 116.40 | 114.90 | 114.90 | +1.412% | 27 | 175 | -58.172% |
| 2026-05-14 | 115.40 | 115.40 | 113.30 | 113.30 | -8.761% | 7 | 173 | -57.582% |
| 2026-05-12 | 124.01 | 124.18 | 124.01 | 124.18 | +3.277% | 6 | 170 | -61.298% |
| 2026-05-08 | 120.24 | 120.24 | 120.24 | 120.24 | -2.640% | 10 | 160 | -60.030% |
| 2026-05-07 | 121.00 | 123.50 | 121.00 | 123.50 | -0.883% | 6 | 159 | -61.085% |
| 2026-05-06 | 124.60 | 124.60 | 124.60 | 124.60 | -9.513% | 4 | 161 | -61.429% |
| 2026-04-24 | 137.70 | 137.70 | 137.70 | 137.70 | -4.441% | 1 | 162 | -65.098% |
| 2026-04-21 | 144.10 | 144.10 | 144.10 | 144.10 | +3.150% | 1 | 161 | -66.648% |
| 2026-04-17 | 139.70 | 139.70 | 139.70 | 139.70 | -8.812% | 1 | 161 | -65.598% |
| 2026-04-15 | 153.40 | 153.40 | 153.20 | 153.20 | -11.085% | 2 | 160 | -68.629% |
| 2026-04-10 | 172.30 | 172.30 | 172.30 | 172.30 | +1.892% | 2 | 160 | -72.107% |
| 2026-04-09 | 177.30 | 177.30 | 169.10 | 169.10 | -4.501% | 7 | 160 | -71.579% |
| 2026-04-08 | 176.91 | 177.07 | 176.91 | 177.07 | -17.604% | 6 | 163 | -72.858% |
| 2026-04-01 | 214.90 | 214.90 | 214.90 | 214.90 | -13.764% | 42 | 205 | -77.636% |
| 2026-03-31 | 249.90 | 249.90 | 249.20 | 249.20 | -10.585% | 2 | 163 | -80.714% |
| 2026-03-30 | 253.60 | 279.70 | 253.60 | 278.70 | +15.466% | 62 | 164 | -82.756% |
| 2026-03-26 | 231.30 | 241.37 | 231.30 | 241.37 | +9.217% | 2 | 107 | -80.089% |
| 2026-03-25 | 220.80 | 221.00 | 220.40 | 221.00 | -4.288% | 11 | 106 | -78.253% |
| 2026-03-24 | 231.10 | 231.10 | 229.80 | 230.90 | +14.990% | 11 | 96 | -79.186% |
| 2026-03-17 | 203.00 | 203.00 | 200.20 | 200.80 | -10.237% | 5 | 87 | -76.066% |
| 2026-03-13 | 223.70 | 223.70 | 223.70 | 223.70 | +13.209% | 2 | 82 | -78.516% |
| 2026-03-05 | 197.60 | 197.60 | 197.60 | 197.60 | +2.756% | 2 | 82 | -75.678% |
| 2026-03-03 | 192.30 | 192.30 | 192.30 | 192.30 | +5.717% | 2 | 80 | -75.008% |
| 2026-02-26 | 177.40 | 181.90 | 177.40 | 181.90 | +6.686% | 6 | 80 | -73.579% |
| 2026-02-25 | 171.37 | 171.37 | 170.50 | 170.50 | -3.399% | 9 | 74 | -71.812% |
| 2026-02-18 | 176.50 | 176.50 | 176.50 | 176.50 | -7.398% | 1 | 74 | -72.771% |
| 2026-02-12 | 190.60 | 190.60 | 190.60 | 190.60 | +11.907% | 1 | 73 | -74.785% |
| 2026-02-09 | 170.32 | 170.32 | 170.32 | 170.32 | +2.294% | 1 | 73 | -71.783% |
| 2026-01-22 | 166.50 | 166.50 | 166.50 | 166.50 | -4.310% | 1 | 72 | -71.135% |
| 2026-01-07 | 174.00 | 174.00 | 174.00 | 174.00 | -1.667% | 1 | 71 | -72.379% |
| 2026-01-02 | 176.95 | 176.95 | 176.95 | 176.95 | +2.142% | 1 | 71 | -72.840% |
| 2025-12-30 | 173.24 | 173.24 | 173.24 | 173.24 | -7.660% | 1 | 71 | -72.258% |
| 2025-12-15 | 187.61 | 187.61 | 187.61 | 187.61 | -2.591% | 1 | 71 | -74.383% |
| 2025-12-12 | 192.60 | 192.60 | 192.60 | 192.60 | +1.959% | 1 | 71 | -75.047% |
| 2025-12-11 | 193.38 | 193.38 | 188.90 | 188.90 | -15.992% | 6 | 70 | -74.558% |
| 2025-10-13 | 224.86 | 224.86 | 224.86 | 224.86 | +8.064% | 1 | 64 | -78.627% |
| 2025-10-01 | 208.08 | 208.08 | 208.08 | 208.08 | -1.543% | 1 | 65 | -76.903% |
| 2025-09-30 | 211.34 | 211.34 | 211.34 | 211.34 | -2.428% | 1 | 64 | -77.259% |
| 2025-09-25 | 217.30 | 217.30 | 216.10 | 216.60 | +3.587% | 54 | 65 | -77.812% |
| 2025-09-15 | 209.10 | 209.10 | 209.10 | 209.10 | -7.764% | 1 | 17 | -77.016% |
| 2025-08-29 | 226.70 | 226.70 | 226.70 | 226.70 | -2.251% | 1 | 16 | -78.800% |
| 2025-08-12 | 231.92 | 231.92 | 231.92 | 231.92 | -3.367% | 1 | 16 | -79.277% |
| 2025-08-08 | 240.00 | 240.00 | 240.00 | 240.00 | +0.545% | 2 | 15 | -79.975% |
| 2025-07-25 | 239.10 | 239.10 | 237.60 | 238.70 | -15.445% | 9 | 15 | -79.866% |
| 2025-06-27 | 282.30 | 282.30 | 282.30 | 282.30 | 0.000% | 6 | 6 | -82.976% |