SPX270617P05575000
SPX Jun 17 2027 5575.00 Put
optionOPRA
EODOct 28, 2026
49.85USD-6.718%(-3.59)4Vol625OI
SPX270617P05575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 49.87 | 49.87 | 49.85 | 49.85 | -6.718% | 4 | 625 | 0.000% |
| 2026-10-26 | 53.78 | 53.78 | 53.44 | 53.44 | -5.382% | 2 | 624 | -6.718% |
| 2026-10-22 | 56.44 | 56.48 | 56.44 | 56.48 | +18.159% | 2 | 624 | -11.739% |
| 2026-10-21 | 49.90 | 49.90 | 47.60 | 47.80 | -7.900% | 7 | 621 | +4.289% |
| 2026-10-19 | 51.90 | 51.90 | 51.90 | 51.90 | +11.421% | 2 | 621 | -3.950% |
| 2026-10-16 | 46.56 | 46.58 | 46.56 | 46.58 | +1.041% | 4 | 621 | +7.020% |
| 2026-10-09 | 46.10 | 46.10 | 46.10 | 46.10 | +1.207% | 15 | 607 | +8.134% |
| 2026-10-06 | 45.53 | 45.55 | 45.53 | 45.55 | -4.707% | 4 | 610 | +9.440% |
| 2026-10-05 | 48.01 | 48.04 | 47.80 | 47.80 | -4.591% | 5 | 609 | +4.289% |
| 2026-10-02 | 50.10 | 50.10 | 50.10 | 50.10 | -0.792% | 1 | 609 | -0.499% |
| 2026-09-25 | 53.55 | 53.55 | 50.50 | 50.50 | -4.211% | 2 | 609 | -1.287% |
| 2026-09-24 | 52.72 | 52.72 | 52.72 | 52.72 | +3.923% | 2 | 608 | -5.444% |
| 2026-09-22 | 50.76 | 50.76 | 50.73 | 50.73 | -10.671% | 2 | 609 | -1.735% |
| 2026-09-17 | 56.77 | 56.79 | 56.77 | 56.79 | -2.590% | 4 | 611 | -12.220% |
| 2026-09-11 | 58.00 | 58.40 | 58.00 | 58.30 | +6.972% | 8 | 610 | -14.494% |
| 2026-09-04 | 54.54 | 54.66 | 54.45 | 54.50 | -6.212% | 20 | 620 | -8.532% |
| 2026-09-02 | 60.49 | 60.49 | 58.11 | 58.11 | -5.528% | 62 | 619 | -14.214% |
| 2026-08-27 | 61.52 | 61.52 | 61.51 | 61.51 | -7.225% | 4 | 621 | -18.956% |
| 2026-08-25 | 66.30 | 66.30 | 66.30 | 66.30 | -4.851% | 1 | 622 | -24.811% |
| 2026-08-21 | 69.77 | 69.77 | 69.68 | 69.68 | +0.259% | 2 | 621 | -28.459% |
| 2026-08-12 | 69.50 | 69.50 | 69.50 | 69.50 | +0.274% | 1 | 565 | -28.273% |
| 2026-08-10 | 69.37 | 69.37 | 69.31 | 69.31 | -1.268% | 4 | 565 | -28.077% |
| 2026-08-07 | 70.54 | 70.58 | 70.10 | 70.20 | -0.468% | 12 | 569 | -28.989% |
| 2026-08-06 | 70.52 | 70.53 | 70.52 | 70.53 | +0.185% | 2 | 572 | -29.321% |
| 2026-08-05 | 71.35 | 71.45 | 70.40 | 70.40 | -9.570% | 7 | 571 | -29.190% |
| 2026-08-03 | 77.84 | 77.85 | 77.84 | 77.85 | -15.159% | 4 | 571 | -35.967% |
| 2026-07-30 | 92.10 | 92.10 | 91.76 | 91.76 | +3.171% | 2 | 571 | -45.673% |
| 2026-07-28 | 89.18 | 89.24 | 88.82 | 88.94 | -3.137% | 24 | 560 | -43.951% |
| 2026-07-24 | 95.38 | 96.61 | 91.82 | 91.82 | -5.922% | 84 | 562 | -45.709% |
| 2026-07-17 | 97.70 | 97.70 | 97.60 | 97.60 | +9.417% | 3 | 561 | -48.924% |
| 2026-07-14 | 89.20 | 89.20 | 89.20 | 89.20 | +0.450% | 2 | 559 | -44.114% |
| 2026-07-09 | 89.60 | 89.60 | 88.80 | 88.80 | -0.893% | 10 | 550 | -43.863% |
| 2026-07-06 | 89.60 | 89.60 | 89.60 | 89.60 | -7.904% | 3 | 547 | -44.364% |
| 2026-07-02 | 97.40 | 97.40 | 97.29 | 97.29 | -7.431% | 4 | 549 | -48.761% |
| 2026-06-25 | 105.10 | 105.10 | 105.10 | 105.10 | -3.017% | 18 | 545 | -52.569% |
| 2026-06-23 | 108.38 | 108.38 | 108.37 | 108.37 | +1.120% | 2 | 545 | -54.000% |
| 2026-06-17 | 100.60 | 107.71 | 100.60 | 107.17 | -8.323% | 18 | 538 | -53.485% |
| 2026-06-09 | 116.90 | 116.90 | 116.90 | 116.90 | +5.249% | 655 | 207 | -57.357% |
| 2026-06-08 | 111.07 | 111.07 | 111.07 | 111.07 | +9.558% | 1 | 207 | -55.118% |
| 2026-06-01 | 101.28 | 101.38 | 101.28 | 101.38 | -5.693% | 2 | 203 | -50.829% |
| 2026-05-26 | 106.50 | 107.50 | 106.50 | 107.50 | -10.936% | 6 | 123 | -53.628% |
| 2026-05-18 | 120.70 | 120.70 | 120.70 | 120.70 | +1.089% | 11 | 113 | -58.699% |
| 2026-05-14 | 119.60 | 119.60 | 119.40 | 119.40 | -3.320% | 2 | 111 | -58.250% |
| 2026-05-12 | 127.98 | 128.00 | 123.50 | 123.50 | +0.570% | 5 | 109 | -59.636% |
| 2026-05-08 | 125.34 | 125.34 | 122.71 | 122.80 | -4.636% | 12 | 103 | -59.406% |
| 2026-05-07 | 127.70 | 128.83 | 127.70 | 128.77 | -3.398% | 17 | 94 | -61.288% |
| 2026-05-04 | 133.30 | 133.30 | 133.30 | 133.30 | -9.079% | 3 | 93 | -62.603% |
| 2026-04-21 | 146.55 | 146.61 | 146.55 | 146.61 | -2.907% | 2 | 92 | -65.998% |
| 2026-04-20 | 151.00 | 151.00 | 151.00 | 151.00 | -2.012% | 1 | 92 | -66.987% |
| 2026-04-16 | 155.90 | 155.90 | 154.10 | 154.10 | -2.727% | 2 | 91 | -67.651% |
| 2026-04-15 | 159.40 | 159.40 | 158.41 | 158.42 | -11.339% | 4 | 92 | -68.533% |
| 2026-04-10 | 178.68 | 178.68 | 178.68 | 178.68 | -1.662% | 1 | 94 | -72.101% |
| 2026-04-09 | 185.20 | 185.20 | 181.70 | 181.70 | -1.523% | 5 | 94 | -72.565% |
| 2026-04-08 | 184.51 | 184.51 | 184.51 | 184.51 | -32.626% | 1 | 98 | -72.982% |
| 2026-03-30 | 271.12 | 273.86 | 271.12 | 273.86 | +8.416% | 2 | 78 | -81.797% |
| 2026-03-26 | 240.40 | 252.60 | 240.40 | 252.60 | +7.489% | 2 | 78 | -80.265% |
| 2026-03-24 | 234.00 | 235.00 | 234.00 | 235.00 | +12.656% | 6 | 78 | -78.787% |
| 2026-03-17 | 210.90 | 210.90 | 208.60 | 208.60 | +4.196% | 3 | 72 | -76.103% |
| 2026-03-03 | 200.20 | 200.20 | 200.20 | 200.20 | +6.716% | 1 | 69 | -75.100% |
| 2026-02-26 | 186.10 | 187.60 | 186.10 | 187.60 | +1.296% | 2 | 68 | -73.428% |
| 2026-02-24 | 185.20 | 185.20 | 185.20 | 185.20 | -5.990% | 1 | 67 | -73.083% |
| 2026-02-23 | 197.00 | 197.00 | 197.00 | 197.00 | +3.244% | 1 | 66 | -74.695% |
| 2026-02-19 | 191.82 | 191.82 | 190.81 | 190.81 | -4.116% | 2 | 65 | -73.875% |
| 2026-02-12 | 199.00 | 199.00 | 199.00 | 199.00 | +16.103% | 8 | 65 | -74.950% |
| 2026-02-02 | 171.50 | 171.50 | 171.40 | 171.40 | -0.925% | 2 | 65 | -70.916% |
| 2026-01-22 | 173.00 | 173.00 | 172.50 | 173.00 | -1.649% | 3 | 63 | -71.185% |
| 2026-01-07 | 175.90 | 175.90 | 175.90 | 175.90 | -1.291% | 1 | 60 | -71.660% |
| 2025-12-26 | 178.20 | 178.20 | 178.20 | 178.20 | -9.035% | 1 | 60 | -72.026% |
| 2025-12-11 | 195.90 | 195.90 | 195.90 | 195.90 | -15.158% | 3 | 60 | -74.553% |
| 2025-11-24 | 234.90 | 235.10 | 230.90 | 230.90 | +2.577% | 5 | 60 | -78.411% |
| 2025-09-25 | 225.10 | 225.10 | 225.10 | 225.10 | -9.087% | 10 | 55 | -77.854% |
| 2025-07-25 | 247.80 | 247.80 | 247.00 | 247.60 | -12.447% | 8 | 45 | -79.867% |
| 2025-07-02 | 282.80 | 282.80 | 282.80 | 282.80 | -2.213% | 6 | 44 | -82.373% |
| 2025-07-01 | 289.20 | 289.20 | 289.20 | 289.20 | -4.837% | 6 | 38 | -82.763% |
| 2025-06-25 | 303.90 | 303.90 | 303.90 | 303.90 | 0.000% | 2 | 2 | -83.597% |