SPX270617P05625000
SPX Jun 17 2027 5625.00 Put
optionOPRA
EODOct 28, 2026
51.91USD-7.154%(-4.00)6Vol338OI
SPX270617P05625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 51.79 | 51.93 | 51.79 | 51.91 | -7.154% | 6 | 339 | 0.000% |
| 2026-10-26 | 55.99 | 55.99 | 55.91 | 55.91 | +0.757% | 4 | 339 | -7.154% |
| 2026-10-22 | 55.53 | 55.53 | 55.49 | 55.49 | +11.875% | 2 | 340 | -6.452% |
| 2026-10-21 | 49.50 | 49.70 | 49.40 | 49.60 | -5.181% | 6 | 340 | +4.657% |
| 2026-10-14 | 52.27 | 52.31 | 52.27 | 52.31 | -9.058% | 4 | 338 | -0.765% |
| 2026-10-01 | 57.58 | 57.61 | 57.52 | 57.52 | +5.155% | 64 | 306 | -9.753% |
| 2026-09-29 | 54.12 | 54.70 | 54.11 | 54.70 | +0.055% | 18 | 307 | -5.101% |
| 2026-09-24 | 54.67 | 54.67 | 54.67 | 54.67 | -7.055% | 2 | 306 | -5.048% |
| 2026-09-17 | 58.83 | 58.83 | 58.82 | 58.82 | -2.777% | 4 | 306 | -11.748% |
| 2026-09-11 | 60.67 | 60.67 | 60.10 | 60.50 | +0.498% | 15 | 306 | -14.198% |
| 2026-09-08 | 60.20 | 60.20 | 60.20 | 60.20 | -13.704% | 1 | 306 | -13.771% |
| 2026-08-25 | 69.76 | 69.76 | 69.76 | 69.76 | -1.357% | 4 | 306 | -25.588% |
| 2026-08-24 | 70.62 | 70.72 | 70.62 | 70.72 | -6.504% | 2 | 306 | -26.598% |
| 2026-08-18 | 75.72 | 75.72 | 75.64 | 75.64 | +5.129% | 4 | 231 | -31.372% |
| 2026-08-17 | 71.96 | 71.96 | 71.95 | 71.95 | +0.028% | 4 | 229 | -27.853% |
| 2026-08-10 | 72.63 | 72.68 | 71.93 | 71.93 | -2.810% | 6 | 230 | -27.833% |
| 2026-08-05 | 74.01 | 74.01 | 74.01 | 74.01 | -14.538% | 4 | 230 | -29.861% |
| 2026-07-31 | 86.60 | 86.60 | 86.60 | 86.60 | -19.442% | 1 | 229 | -40.058% |
| 2026-07-29 | 105.50 | 107.50 | 105.50 | 107.50 | +15.331% | 3 | 226 | -51.712% |
| 2026-07-28 | 92.72 | 93.21 | 92.72 | 93.21 | -9.522% | 4 | 226 | -44.309% |
| 2026-07-23 | 103.12 | 103.12 | 103.02 | 103.02 | +1.698% | 2 | 226 | -49.612% |
| 2026-07-17 | 101.30 | 101.30 | 101.30 | 101.30 | +6.073% | 1 | 226 | -48.756% |
| 2026-07-16 | 95.50 | 95.50 | 95.50 | 95.50 | +3.020% | 1 | 225 | -45.644% |
| 2026-07-14 | 92.70 | 92.70 | 92.70 | 92.70 | +0.542% | 1 | 225 | -44.002% |
| 2026-07-09 | 93.74 | 93.74 | 92.20 | 92.20 | -4.456% | 8 | 222 | -43.698% |
| 2026-07-08 | 95.90 | 96.50 | 95.90 | 96.50 | -2.810% | 2 | 220 | -46.207% |
| 2026-07-02 | 99.62 | 99.62 | 99.29 | 99.29 | -0.977% | 4 | 218 | -47.719% |
| 2026-06-29 | 100.50 | 100.50 | 100.27 | 100.27 | -9.748% | 2 | 218 | -48.230% |
| 2026-06-26 | 109.80 | 111.10 | 109.80 | 111.10 | +0.634% | 3 | 217 | -53.276% |
| 2026-06-25 | 108.51 | 110.40 | 108.51 | 110.40 | -0.933% | 3 | 217 | -52.980% |
| 2026-06-23 | 111.44 | 111.44 | 111.44 | 111.44 | -1.293% | 2 | 216 | -53.419% |
| 2026-06-12 | 112.90 | 112.90 | 112.90 | 112.90 | -5.602% | 1 | 216 | -54.021% |
| 2026-06-09 | 119.00 | 119.60 | 119.00 | 119.60 | +7.651% | 3 | 213 | -56.597% |
| 2026-05-27 | 111.10 | 111.10 | 111.10 | 111.10 | -0.448% | 5 | 218 | -53.276% |
| 2026-05-26 | 111.60 | 111.60 | 111.60 | 111.60 | -9.855% | 1 | 218 | -53.486% |
| 2026-05-14 | 124.00 | 124.00 | 123.80 | 123.80 | -3.740% | 5 | 213 | -58.069% |
| 2026-05-12 | 133.28 | 133.35 | 127.91 | 128.61 | +0.532% | 65 | 196 | -59.638% |
| 2026-05-11 | 127.96 | 127.96 | 127.93 | 127.93 | -0.288% | 2 | 196 | -59.423% |
| 2026-05-08 | 129.30 | 129.86 | 127.80 | 128.30 | -2.803% | 124 | 139 | -59.540% |
| 2026-05-06 | 132.00 | 132.00 | 132.00 | 132.00 | -5.036% | 2 | 139 | -60.674% |
| 2026-05-04 | 139.10 | 139.10 | 139.00 | 139.00 | -12.743% | 3 | 139 | -62.655% |
| 2026-04-21 | 157.20 | 159.30 | 157.20 | 159.30 | +4.459% | 11 | 143 | -67.414% |
| 2026-04-17 | 152.50 | 152.50 | 152.50 | 152.50 | -4.329% | 2 | 143 | -65.961% |
| 2026-04-16 | 159.40 | 159.40 | 159.40 | 159.40 | -1.605% | 2 | 142 | -67.434% |
| 2026-04-15 | 165.60 | 165.60 | 162.00 | 162.00 | -13.230% | 3 | 140 | -67.957% |
| 2026-04-09 | 193.00 | 193.00 | 186.70 | 186.70 | -28.686% | 15 | 139 | -72.196% |
| 2026-03-31 | 261.80 | 261.80 | 261.80 | 261.80 | +4.762% | 2 | 140 | -80.172% |
| 2026-03-26 | 249.90 | 249.90 | 249.90 | 249.90 | +15.481% | 2 | 138 | -79.228% |
| 2026-03-17 | 219.20 | 219.40 | 216.40 | 216.40 | +4.491% | 6 | 138 | -76.012% |
| 2026-03-03 | 207.20 | 207.20 | 207.10 | 207.10 | +6.096% | 2 | 134 | -74.935% |
| 2026-02-26 | 194.80 | 196.00 | 194.80 | 195.20 | +5.903% | 5 | 134 | -73.407% |
| 2026-02-25 | 184.52 | 184.52 | 184.30 | 184.32 | -9.470% | 16 | 132 | -71.837% |
| 2026-02-23 | 204.80 | 204.80 | 203.60 | 203.60 | +9.935% | 3 | 132 | -74.504% |
| 2026-02-06 | 185.20 | 185.20 | 185.20 | 185.20 | -3.692% | 7 | 129 | -71.971% |
| 2026-01-29 | 198.00 | 198.70 | 192.30 | 192.30 | +6.893% | 4 | 122 | -73.006% |
| 2026-01-22 | 179.90 | 179.90 | 179.90 | 179.90 | -11.248% | 1 | 121 | -71.145% |
| 2025-12-11 | 202.70 | 202.70 | 202.70 | 202.70 | -15.365% | 7 | 46 | -74.391% |
| 2025-11-24 | 243.40 | 244.30 | 239.50 | 239.50 | -2.579% | 6 | 43 | -78.326% |
| 2025-11-17 | 245.84 | 245.84 | 245.84 | 245.84 | +8.692% | 2 | 41 | -78.885% |
| 2025-11-13 | 226.18 | 226.18 | 226.18 | 226.18 | +4.091% | 2 | 41 | -77.049% |
| 2025-11-12 | 217.29 | 217.29 | 217.29 | 217.29 | -1.670% | 1 | 40 | -76.110% |
| 2025-11-10 | 220.98 | 220.98 | 220.98 | 220.98 | -8.607% | 1 | 40 | -76.509% |
| 2025-10-13 | 241.79 | 241.79 | 241.79 | 241.79 | +9.047% | 1 | 39 | -78.531% |
| 2025-10-02 | 221.73 | 221.73 | 221.73 | 221.73 | -2.502% | 1 | 40 | -76.589% |
| 2025-09-30 | 227.42 | 227.42 | 227.42 | 227.42 | +3.157% | 1 | 40 | -77.174% |
| 2025-09-22 | 220.46 | 220.46 | 220.46 | 220.46 | -10.777% | 1 | 40 | -76.454% |
| 2025-08-15 | 247.09 | 247.09 | 247.09 | 247.09 | -8.621% | 1 | 39 | -78.991% |
| 2025-08-04 | 270.40 | 270.40 | 270.40 | 270.40 | -7.366% | 5 | 38 | -80.803% |
| 2025-08-01 | 291.90 | 291.90 | 291.90 | 291.90 | +10.359% | 1 | 33 | -82.217% |
| 2025-07-23 | 263.40 | 265.20 | 262.60 | 264.50 | -4.719% | 11 | 33 | -80.374% |
| 2025-07-17 | 277.60 | 277.60 | 277.60 | 277.60 | -2.835% | 5 | 22 | -81.300% |
| 2025-07-16 | 285.70 | 285.70 | 285.70 | 285.70 | +0.776% | 5 | 17 | -81.831% |
| 2025-07-14 | 283.50 | 283.50 | 283.50 | 283.50 | +2.310% | 6 | 12 | -81.690% |
| 2025-07-10 | 277.10 | 277.10 | 277.10 | 277.10 | 0.000% | 6 | 6 | -81.267% |