SPX270617P05600000
SPX Jun 17 2027 5600.00 Put
optionOPRA
EODOct 28, 2026
50.30USD-4.008%(-2.10)4Vol4,257OI
SPX270617P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.10 | 50.30 | 50.10 | 50.30 | -4.008% | 4 | 4,257 | 0.000% |
| 2026-10-27 | 51.81 | 52.40 | 51.81 | 52.40 | -4.029% | 7 | 4,254 | -4.008% |
| 2026-10-26 | 54.36 | 54.60 | 54.32 | 54.60 | -2.674% | 6 | 4,250 | -7.875% |
| 2026-10-22 | 56.10 | 56.10 | 56.10 | 56.10 | +16.390% | 15 | 4,271 | -10.339% |
| 2026-10-21 | 50.50 | 50.80 | 48.20 | 48.20 | -4.931% | 350 | 4,067 | +4.357% |
| 2026-10-20 | 50.70 | 50.70 | 50.70 | 50.70 | -4.520% | 7 | 4,066 | -0.789% |
| 2026-10-19 | 53.10 | 53.10 | 53.10 | 53.10 | +9.824% | 2 | 4,065 | -5.273% |
| 2026-10-15 | 53.06 | 53.36 | 48.35 | 48.35 | -4.067% | 9 | 4,065 | +4.033% |
| 2026-10-14 | 50.49 | 50.49 | 50.40 | 50.40 | +7.923% | 5 | 4,067 | -0.198% |
| 2026-10-13 | 46.70 | 46.70 | 46.70 | 46.70 | 0.000% | 5 | 4,062 | +7.709% |
| 2026-10-12 | 46.70 | 46.70 | 46.70 | 46.70 | -0.638% | 2 | 4,062 | +7.709% |
| 2026-10-09 | 47.74 | 47.75 | 47.00 | 47.00 | -0.255% | 578 | 3,494 | +7.021% |
| 2026-10-07 | 47.30 | 47.30 | 47.12 | 47.12 | +1.377% | 902 | 3,584 | +6.749% |
| 2026-10-06 | 47.10 | 47.10 | 46.36 | 46.48 | -4.949% | 30 | 3,566 | +8.219% |
| 2026-10-05 | 48.90 | 48.90 | 48.90 | 48.90 | -5.416% | 2 | 3,565 | +2.863% |
| 2026-09-30 | 51.70 | 51.70 | 51.70 | 51.70 | -3.635% | 1 | 3,566 | -2.708% |
| 2026-09-29 | 53.11 | 53.68 | 52.97 | 53.65 | +5.403% | 40 | 3,566 | -6.244% |
| 2026-09-25 | 53.30 | 53.30 | 50.90 | 50.90 | -7.286% | 2 | 3,567 | -1.179% |
| 2026-09-24 | 54.90 | 54.90 | 54.90 | 54.90 | +8.071% | 1 | 3,568 | -8.379% |
| 2026-09-22 | 51.57 | 51.63 | 50.80 | 50.80 | -3.605% | 69 | 3,546 | -0.984% |
| 2026-09-21 | 52.70 | 52.70 | 52.70 | 52.70 | -9.294% | 1 | 3,547 | -4.554% |
| 2026-09-18 | 58.10 | 58.10 | 58.10 | 58.10 | -8.215% | 1 | 3,547 | -13.425% |
| 2026-09-16 | 60.44 | 63.30 | 60.20 | 63.30 | +2.262% | 15 | 3,543 | -20.537% |
| 2026-09-15 | 62.60 | 62.60 | 61.90 | 61.90 | +3.512% | 3 | 3,542 | -18.740% |
| 2026-09-14 | 62.10 | 62.10 | 59.20 | 59.80 | +0.673% | 11 | 3,532 | -15.886% |
| 2026-09-11 | 59.27 | 59.50 | 59.00 | 59.40 | -8.615% | 8 | 3,539 | -15.320% |
| 2026-09-10 | 64.51 | 65.00 | 64.51 | 65.00 | +6.209% | 12 | 3,531 | -22.615% |
| 2026-09-09 | 61.20 | 61.20 | 61.20 | 61.20 | +10.032% | 3 | 3,582 | -17.810% |
| 2026-09-04 | 55.61 | 55.62 | 55.61 | 55.62 | -7.454% | 2 | 3,583 | -9.565% |
| 2026-09-02 | 60.10 | 60.10 | 60.10 | 60.10 | -5.354% | 3 | 3,587 | -16.306% |
| 2026-09-01 | 64.11 | 64.11 | 63.50 | 63.50 | +5.132% | 5 | 3,586 | -20.787% |
| 2026-08-31 | 64.10 | 64.10 | 60.40 | 60.40 | -1.146% | 903 | 4,180 | -16.722% |
| 2026-08-28 | 60.90 | 61.10 | 60.90 | 61.10 | -2.707% | 22 | 4,200 | -17.676% |
| 2026-08-27 | 62.80 | 62.80 | 62.80 | 62.80 | -7.511% | 8 | 4,200 | -19.904% |
| 2026-08-26 | 67.10 | 67.90 | 67.10 | 67.90 | -3.414% | 2 | 4,200 | -25.920% |
| 2026-08-24 | 70.10 | 70.30 | 70.10 | 70.30 | +2.180% | 2 | 4,200 | -28.450% |
| 2026-08-21 | 68.80 | 68.80 | 68.80 | 68.80 | -4.178% | 1 | 4,200 | -26.890% |
| 2026-08-20 | 71.10 | 71.80 | 71.10 | 71.80 | -0.829% | 2 | 4,200 | -29.944% |
| 2026-08-18 | 73.40 | 73.44 | 72.40 | 72.40 | +0.695% | 208 | 4,080 | -30.525% |
| 2026-08-17 | 71.90 | 71.90 | 71.90 | 71.90 | +3.409% | 902 | 3,178 | -30.042% |
| 2026-08-13 | 69.48 | 69.53 | 69.48 | 69.53 | -0.700% | 4 | 3,178 | -27.657% |
| 2026-08-12 | 71.20 | 71.20 | 69.78 | 70.02 | -2.166% | 453 | 3,629 | -28.163% |
| 2026-08-11 | 71.45 | 71.62 | 71.45 | 71.57 | -0.459% | 8 | 3,631 | -29.719% |
| 2026-08-10 | 71.90 | 71.90 | 71.90 | 71.90 | +0.898% | 2 | 3,631 | -30.042% |
| 2026-08-07 | 71.86 | 72.09 | 71.22 | 71.26 | -2.995% | 26 | 3,647 | -29.413% |
| 2026-08-05 | 73.47 | 73.47 | 73.46 | 73.46 | -0.258% | 4 | 3,647 | -31.527% |
| 2026-08-04 | 73.69 | 73.69 | 73.65 | 73.65 | -9.875% | 4 | 3,649 | -31.704% |
| 2026-08-03 | 81.72 | 81.72 | 81.72 | 81.72 | -3.938% | 6 | 3,655 | -38.448% |
| 2026-07-31 | 86.56 | 86.67 | 85.07 | 85.07 | -5.478% | 20 | 3,637 | -40.872% |
| 2026-07-30 | 90.00 | 90.00 | 90.00 | 90.00 | -10.448% | 3 | 3,647 | -44.111% |
| 2026-07-29 | 100.50 | 100.50 | 100.50 | 100.50 | +10.077% | 10 | 3,638 | -49.950% |
| 2026-07-28 | 90.94 | 91.30 | 90.90 | 91.30 | -3.386% | 6 | 3,637 | -44.907% |
| 2026-07-27 | 94.50 | 94.50 | 94.50 | 94.50 | -3.146% | 1 | 3,636 | -46.772% |
| 2026-07-24 | 97.62 | 97.62 | 97.57 | 97.57 | +5.595% | 304 | 3,660 | -48.447% |
| 2026-07-22 | 92.40 | 92.40 | 92.40 | 92.40 | +1.706% | 2 | 3,660 | -45.563% |
| 2026-07-21 | 91.98 | 91.98 | 90.85 | 90.85 | -8.785% | 4 | 3,659 | -44.634% |
| 2026-07-17 | 96.80 | 99.60 | 96.80 | 99.60 | +5.766% | 7 | 3,659 | -49.498% |
| 2026-07-16 | 94.22 | 94.22 | 94.17 | 94.17 | +4.983% | 4 | 3,659 | -46.586% |
| 2026-07-15 | 89.70 | 89.70 | 89.70 | 89.70 | -1.537% | 3 | 3,659 | -43.924% |
| 2026-07-14 | 90.90 | 91.10 | 90.90 | 91.10 | +2.475% | 9 | 3,656 | -44.786% |
| 2026-07-10 | 88.60 | 88.90 | 88.60 | 88.90 | -1.876% | 5 | 3,658 | -43.420% |
| 2026-07-09 | 92.70 | 92.70 | 90.60 | 90.60 | -3.822% | 172 | 3,501 | -44.481% |
| 2026-07-08 | 100.20 | 101.20 | 93.70 | 94.20 | +0.213% | 147 | 3,362 | -46.603% |
| 2026-07-07 | 95.86 | 95.86 | 91.98 | 94.00 | +3.297% | 13 | 3,361 | -46.489% |
| 2026-07-06 | 91.10 | 91.20 | 91.00 | 91.00 | -5.010% | 4 | 3,361 | -44.725% |
| 2026-07-01 | 95.80 | 95.80 | 95.80 | 95.80 | +2.132% | 5 | 3,360 | -47.495% |
| 2026-06-30 | 93.80 | 93.80 | 93.80 | 93.80 | -4.743% | 1 | 3,360 | -46.375% |
| 2026-06-29 | 98.55 | 98.55 | 98.47 | 98.47 | -10.237% | 4 | 3,281 | -48.918% |
| 2026-06-26 | 109.70 | 109.70 | 109.70 | 109.70 | -2.115% | 29 | 3,446 | -54.148% |
| 2026-06-23 | 109.70 | 112.07 | 109.70 | 112.07 | +6.723% | 5 | 3,336 | -55.117% |
| 2026-06-22 | 105.01 | 105.01 | 105.01 | 105.01 | +2.649% | 9 | 3,327 | -52.100% |
| 2026-06-18 | 102.30 | 102.30 | 102.30 | 102.30 | -6.839% | 9 | 3,327 | -50.831% |
| 2026-06-17 | 102.70 | 109.81 | 102.70 | 109.81 | +8.017% | 22 | 3,321 | -54.194% |
| 2026-06-16 | 100.68 | 101.66 | 100.68 | 101.66 | -9.636% | 13 | 3,317 | -50.521% |
| 2026-06-12 | 110.00 | 112.50 | 110.00 | 112.50 | -12.587% | 1,356 | 2,287 | -55.289% |
| 2026-06-11 | 126.48 | 128.70 | 125.81 | 128.70 | +0.390% | 3 | 2,288 | -60.917% |
| 2026-06-10 | 118.80 | 128.20 | 118.80 | 128.20 | +10.422% | 5 | 2,284 | -60.764% |
| 2026-06-09 | 111.00 | 124.97 | 111.00 | 116.10 | +2.671% | 70 | 2,254 | -56.675% |
| 2026-06-08 | 112.54 | 113.08 | 112.54 | 113.08 | -1.627% | 502 | 1,861 | -55.518% |
| 2026-06-05 | 113.22 | 114.95 | 113.22 | 114.95 | +7.833% | 510 | 1,615 | -56.242% |
| 2026-06-04 | 106.60 | 106.60 | 106.60 | 106.60 | +0.471% | 4 | 1,615 | -52.814% |
| 2026-06-03 | 105.15 | 106.14 | 104.67 | 106.10 | +3.010% | 10 | 1,615 | -52.592% |
| 2026-06-01 | 103.00 | 103.00 | 103.00 | 103.00 | +0.783% | 11 | 1,615 | -51.165% |
| 2026-05-29 | 101.90 | 102.20 | 101.90 | 102.20 | -7.209% | 10 | 1,615 | -50.783% |
| 2026-05-27 | 108.42 | 110.38 | 108.34 | 110.14 | +0.769% | 4 | 1,614 | -54.331% |
| 2026-05-26 | 108.80 | 109.30 | 108.80 | 109.30 | -9.818% | 7 | 1,619 | -53.980% |
| 2026-05-14 | 121.20 | 121.20 | 121.20 | 121.20 | -4.144% | 1 | 1,618 | -58.498% |
| 2026-05-12 | 128.29 | 130.49 | 125.69 | 126.44 | +0.405% | 13 | 1,612 | -60.218% |
| 2026-05-11 | 125.81 | 125.97 | 125.32 | 125.93 | -1.317% | 10 | 1,608 | -60.057% |
| 2026-05-08 | 127.23 | 127.61 | 127.23 | 127.61 | -2.558% | 24 | 1,609 | -60.583% |
| 2026-05-07 | 131.01 | 131.01 | 130.96 | 130.96 | +1.127% | 8 | 1,605 | -61.591% |
| 2026-05-06 | 129.60 | 129.60 | 129.50 | 129.50 | -5.729% | 11 | 1,594 | -61.158% |
| 2026-05-05 | 137.55 | 137.55 | 137.37 | 137.37 | -3.199% | 2 | 1,594 | -63.384% |
| 2026-05-04 | 142.60 | 142.67 | 141.91 | 141.91 | +6.339% | 3 | 1,594 | -64.555% |
| 2026-05-01 | 133.45 | 133.45 | 133.45 | 133.45 | -8.288% | 155 | 1,700 | -62.308% |
| 2026-04-27 | 145.51 | 145.51 | 145.51 | 145.51 | -1.709% | 5 | 1,700 | -65.432% |
| 2026-04-24 | 148.04 | 148.04 | 148.04 | 148.04 | -1.621% | 5 | 1,695 | -66.023% |
| 2026-04-22 | 148.55 | 150.48 | 148.55 | 150.48 | -3.538% | 10 | 1,700 | -66.574% |
| 2026-04-21 | 148.26 | 156.30 | 148.26 | 156.00 | +4.621% | 14 | 1,701 | -67.756% |
| 2026-04-17 | 150.15 | 154.08 | 148.65 | 149.11 | -5.829% | 20 | 1,701 | -66.267% |
| 2026-04-15 | 161.28 | 163.03 | 158.34 | 158.34 | -3.132% | 258 | 1,701 | -68.233% |
| 2026-04-14 | 164.44 | 164.44 | 162.73 | 163.46 | -6.546% | 45 | 1,538 | -69.228% |
| 2026-04-13 | 177.37 | 177.37 | 174.91 | 174.91 | -3.620% | 20 | 1,560 | -71.242% |
| 2026-04-10 | 176.32 | 181.48 | 176.32 | 181.48 | +1.499% | 10 | 1,560 | -72.283% |
| 2026-04-09 | 189.20 | 189.20 | 178.35 | 178.80 | -4.899% | 30 | 1,565 | -71.868% |
| 2026-04-08 | 183.33 | 191.19 | 183.33 | 188.01 | -14.866% | 40 | 1,560 | -73.246% |
| 2026-04-06 | 216.65 | 220.84 | 215.86 | 220.84 | -18.238% | 15 | 1,540 | -77.223% |
| 2026-03-27 | 270.10 | 270.10 | 270.10 | 270.10 | +15.083% | 10 | 1,495 | -81.377% |
| 2026-03-25 | 234.67 | 234.70 | 233.70 | 234.70 | +10.864% | 23 | 1,495 | -78.568% |
| 2026-03-17 | 211.49 | 215.20 | 211.19 | 211.70 | -10.750% | 158 | 1,552 | -76.240% |
| 2026-03-13 | 218.10 | 237.20 | 218.10 | 237.20 | +6.977% | 3 | 1,533 | -78.794% |
| 2026-03-12 | 221.21 | 221.73 | 221.21 | 221.73 | +10.865% | 10 | 1,532 | -77.315% |
| 2026-03-10 | 200.00 | 200.00 | 200.00 | 200.00 | -0.587% | 700 | 1,532 | -74.850% |
| 2026-03-03 | 225.23 | 226.27 | 201.18 | 201.18 | +4.401% | 14 | 832 | -74.998% |
| 2026-02-27 | 192.70 | 192.70 | 192.70 | 192.70 | +3.937% | 1 | 826 | -73.897% |
| 2026-02-26 | 189.90 | 189.90 | 185.40 | 185.40 | -3.588% | 2 | 825 | -72.869% |
| 2026-02-13 | 192.30 | 192.30 | 192.30 | 192.30 | -4.990% | 1 | 822 | -73.843% |
| 2026-02-12 | 202.40 | 202.40 | 202.40 | 202.40 | +11.270% | 4 | 822 | -75.148% |
| 2026-02-04 | 181.90 | 181.90 | 181.70 | 181.90 | +4.002% | 8 | 818 | -72.347% |
| 2026-02-02 | 174.70 | 174.90 | 174.70 | 174.90 | -9.938% | 2 | 811 | -71.241% |
| 2026-01-29 | 194.20 | 194.20 | 194.20 | 194.20 | +11.596% | 17 | 809 | -74.099% |
| 2026-01-26 | 174.02 | 174.02 | 174.02 | 174.02 | -2.071% | 1 | 793 | -71.095% |
| 2026-01-23 | 177.70 | 177.70 | 177.70 | 177.70 | +1.081% | 10 | 792 | -71.694% |
| 2026-01-22 | 180.00 | 180.00 | 175.80 | 175.80 | -10.671% | 12 | 782 | -71.388% |
| 2026-01-20 | 196.80 | 196.80 | 196.80 | 196.80 | +12.277% | 5 | 770 | -74.441% |
| 2026-01-15 | 175.28 | 175.28 | 175.28 | 175.28 | -1.809% | 40 | 770 | -71.303% |
| 2026-01-13 | 178.51 | 178.51 | 178.51 | 178.51 | +3.185% | 40 | 810 | -71.822% |
| 2026-01-09 | 173.70 | 173.70 | 173.00 | 173.00 | -3.782% | 3 | 770 | -70.925% |
| 2026-01-06 | 182.80 | 182.90 | 179.80 | 179.80 | -1.144% | 61 | 770 | -72.024% |
| 2025-12-23 | 182.23 | 182.23 | 181.88 | 181.88 | -14.610% | 160 | 715 | -72.344% |
| 2025-12-16 | 210.27 | 213.00 | 210.27 | 213.00 | +6.553% | 15 | 715 | -76.385% |
| 2025-12-15 | 198.31 | 199.90 | 198.31 | 199.90 | +0.351% | 13 | 710 | -74.837% |
| 2025-12-11 | 199.20 | 199.20 | 199.20 | 199.20 | -1.205% | 5 | 671 | -74.749% |
| 2025-12-05 | 203.60 | 203.60 | 201.63 | 201.63 | -2.363% | 8 | 695 | -75.053% |
| 2025-12-03 | 206.51 | 206.51 | 206.51 | 206.51 | -2.622% | 80 | 703 | -75.643% |
| 2025-12-01 | 212.00 | 212.91 | 212.00 | 212.07 | -0.893% | 106 | 666 | -76.281% |
| 2025-11-28 | 208.18 | 213.98 | 208.18 | 213.98 | -9.560% | 3 | 677 | -76.493% |
| 2025-11-24 | 236.50 | 236.60 | 236.50 | 236.60 | +9.837% | 3 | 674 | -78.740% |
| 2025-11-11 | 216.63 | 216.63 | 215.41 | 215.41 | -8.798% | 82 | 671 | -76.649% |
| 2025-11-07 | 236.19 | 236.19 | 236.19 | 236.19 | +0.144% | 1 | 665 | -78.704% |
| 2025-11-06 | 235.42 | 235.85 | 235.42 | 235.85 | +6.869% | 2 | 666 | -78.673% |
| 2025-10-23 | 220.69 | 220.69 | 220.69 | 220.69 | -4.376% | 1 | 666 | -77.208% |
| 2025-10-22 | 230.79 | 230.79 | 230.79 | 230.79 | -2.686% | 1 | 667 | -78.205% |
| 2025-10-13 | 237.16 | 237.16 | 237.16 | 237.16 | +8.006% | 1 | 668 | -78.791% |
| 2025-10-01 | 219.58 | 219.58 | 219.58 | 219.58 | -1.463% | 1 | 669 | -77.093% |
| 2025-09-30 | 222.84 | 222.84 | 222.84 | 222.84 | +0.855% | 1 | 669 | -77.428% |
| 2025-09-15 | 220.95 | 220.95 | 220.95 | 220.95 | -0.999% | 1 | 404 | -77.235% |
| 2025-09-11 | 225.42 | 225.42 | 223.18 | 223.18 | -3.180% | 6 | 403 | -77.462% |
| 2025-09-10 | 230.77 | 230.77 | 230.51 | 230.51 | -0.569% | 2 | 405 | -78.179% |
| 2025-09-09 | 231.88 | 231.88 | 231.83 | 231.83 | -0.685% | 2 | 406 | -78.303% |
| 2025-08-28 | 233.43 | 233.43 | 233.43 | 233.43 | -2.737% | 5 | 406 | -78.452% |
| 2025-08-15 | 240.10 | 240.10 | 240.00 | 240.00 | -8.981% | 2 | 401 | -79.042% |
| 2025-08-06 | 263.25 | 263.68 | 263.25 | 263.68 | +4.593% | 2 | 399 | -80.924% |
| 2025-07-25 | 252.00 | 252.10 | 250.50 | 252.10 | -0.356% | 18 | 400 | -80.048% |
| 2025-07-24 | 253.00 | 253.00 | 253.00 | 253.00 | -4.669% | 1 | 390 | -80.119% |
| 2025-07-21 | 265.39 | 265.39 | 265.39 | 265.39 | -3.301% | 1 | 391 | -81.047% |
| 2025-07-17 | 274.45 | 274.45 | 274.45 | 274.45 | -1.063% | 1 | 390 | -81.672% |
| 2025-07-14 | 277.40 | 277.40 | 277.40 | 277.40 | +0.507% | 1 | 389 | -81.867% |
| 2025-07-09 | 276.00 | 276.00 | 276.00 | 276.00 | -2.748% | 6 | 388 | -81.775% |
| 2025-07-08 | 283.80 | 283.80 | 283.80 | 283.80 | +2.270% | 6 | 382 | -82.276% |
| 2025-07-03 | 277.50 | 277.50 | 277.50 | 277.50 | -3.612% | 6 | 367 | -81.874% |
| 2025-07-02 | 288.10 | 289.30 | 287.90 | 287.90 | -5.115% | 64 | 367 | -82.529% |
| 2025-06-26 | 303.24 | 304.10 | 302.99 | 303.42 | -2.516% | 18 | 338 | -83.422% |
| 2025-06-24 | 311.25 | 311.25 | 311.25 | 311.25 | -7.225% | 1 | 338 | -83.839% |
| 2025-06-23 | 335.48 | 335.49 | 335.48 | 335.49 | 0.000% | 4 | 337 | -85.007% |