SPX270617P05650000
SPX Jun 17 2027 5650.00 Put
optionOPRA
EODOct 28, 2026
53.91USD-0.259%(-0.14)4Vol907OI
SPX270617P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 53.92 | 53.92 | 53.91 | 53.91 | -0.259% | 4 | 906 | 0.000% |
| 2026-10-22 | 53.96 | 54.05 | 53.96 | 54.05 | +2.562% | 2 | 907 | -0.259% |
| 2026-10-21 | 52.40 | 52.70 | 52.40 | 52.70 | -9.605% | 2 | 907 | +2.296% |
| 2026-10-16 | 58.30 | 58.30 | 58.30 | 58.30 | +7.525% | 16 | 907 | -7.530% |
| 2026-10-15 | 54.22 | 54.22 | 54.22 | 54.22 | +1.403% | 16 | 907 | -0.572% |
| 2026-10-14 | 53.82 | 53.82 | 53.47 | 53.47 | +9.570% | 32 | 907 | +0.823% |
| 2026-10-09 | 48.70 | 48.80 | 48.70 | 48.80 | -11.913% | 44 | 899 | +10.471% |
| 2026-10-01 | 55.40 | 55.40 | 55.40 | 55.40 | -4.400% | 10 | 899 | -2.690% |
| 2026-09-24 | 57.91 | 57.95 | 57.91 | 57.95 | +3.022% | 2 | 899 | -6.972% |
| 2026-09-21 | 56.25 | 56.25 | 56.25 | 56.25 | -13.342% | 5 | 899 | -4.160% |
| 2026-09-15 | 64.94 | 64.94 | 64.90 | 64.91 | +12.398% | 12 | 905 | -16.947% |
| 2026-09-04 | 57.71 | 57.75 | 57.71 | 57.75 | -18.085% | 2 | 905 | -6.649% |
| 2026-08-26 | 70.46 | 70.50 | 70.46 | 70.50 | -3.741% | 2 | 905 | -23.532% |
| 2026-08-21 | 73.32 | 73.32 | 73.24 | 73.24 | +0.854% | 2 | 904 | -26.393% |
| 2026-08-14 | 72.58 | 72.62 | 72.58 | 72.62 | -1.117% | 2 | 904 | -25.764% |
| 2026-08-12 | 73.53 | 73.53 | 73.44 | 73.44 | -1.078% | 4 | 902 | -26.593% |
| 2026-08-07 | 74.25 | 74.25 | 74.24 | 74.24 | -1.145% | 4 | 897 | -27.384% |
| 2026-08-05 | 75.05 | 75.10 | 74.95 | 75.10 | -1.714% | 101 | 997 | -28.216% |
| 2026-08-04 | 76.60 | 76.75 | 76.36 | 76.41 | -22.709% | 224 | 1,147 | -29.446% |
| 2026-07-28 | 98.84 | 98.86 | 98.84 | 98.86 | -2.850% | 4 | 1,149 | -45.468% |
| 2026-07-27 | 101.68 | 101.76 | 101.68 | 101.76 | -3.545% | 4 | 1,145 | -47.022% |
| 2026-07-23 | 105.11 | 105.50 | 105.08 | 105.50 | +9.134% | 3 | 551 | -48.900% |
| 2026-07-21 | 96.64 | 96.67 | 96.64 | 96.67 | -6.509% | 64 | 551 | -44.233% |
| 2026-07-17 | 103.50 | 103.50 | 103.40 | 103.40 | +12.123% | 6 | 546 | -47.863% |
| 2026-07-16 | 92.27 | 92.27 | 92.22 | 92.22 | -1.789% | 4 | 546 | -41.542% |
| 2026-07-15 | 93.90 | 93.90 | 93.90 | 93.90 | +0.686% | 12 | 534 | -42.588% |
| 2026-07-10 | 93.23 | 93.26 | 93.23 | 93.26 | -5.579% | 4 | 534 | -42.194% |
| 2026-07-02 | 97.88 | 98.77 | 97.88 | 98.77 | +0.030% | 6 | 540 | -45.419% |
| 2026-07-01 | 98.74 | 98.74 | 98.74 | 98.74 | -3.818% | 3 | 542 | -45.402% |
| 2026-06-29 | 105.06 | 105.06 | 102.66 | 102.66 | -7.011% | 5 | 543 | -47.487% |
| 2026-06-26 | 110.40 | 110.40 | 110.40 | 110.40 | -0.844% | 18 | 525 | -51.168% |
| 2026-06-25 | 108.54 | 114.31 | 108.53 | 111.34 | -4.413% | 324 | 219 | -51.581% |
| 2026-06-23 | 117.55 | 117.55 | 116.48 | 116.48 | +10.429% | 2 | 219 | -53.717% |
| 2026-06-16 | 105.48 | 105.48 | 105.48 | 105.48 | +2.607% | 4 | 215 | -48.891% |
| 2026-06-15 | 102.80 | 102.80 | 102.80 | 102.80 | -13.395% | 1 | 214 | -47.558% |
| 2026-06-11 | 118.70 | 118.70 | 118.70 | 118.70 | -2.625% | 1 | 212 | -54.583% |
| 2026-06-09 | 119.80 | 121.90 | 119.80 | 121.90 | +14.892% | 6 | 212 | -55.775% |
| 2026-06-04 | 106.10 | 106.10 | 106.10 | 106.10 | +0.274% | 2 | 210 | -49.189% |
| 2026-06-01 | 105.81 | 106.48 | 105.81 | 105.81 | -2.569% | 256 | 420 | -49.050% |
| 2026-05-28 | 113.50 | 113.50 | 108.60 | 108.60 | -3.552% | 11 | 418 | -50.359% |
| 2026-05-27 | 114.72 | 114.72 | 112.23 | 112.60 | -9.194% | 14 | 404 | -52.123% |
| 2026-05-14 | 126.20 | 126.20 | 124.00 | 124.00 | -5.437% | 9 | 400 | -56.524% |
| 2026-05-12 | 133.58 | 134.41 | 130.50 | 131.13 | -0.015% | 9 | 401 | -58.888% |
| 2026-05-08 | 131.19 | 131.19 | 131.15 | 131.15 | -3.196% | 2 | 401 | -58.894% |
| 2026-05-07 | 135.74 | 136.38 | 135.48 | 135.48 | -0.747% | 64 | 401 | -60.208% |
| 2026-05-06 | 136.50 | 136.50 | 136.50 | 136.50 | -3.260% | 4 | 397 | -60.505% |
| 2026-05-04 | 141.80 | 141.80 | 141.10 | 141.10 | -8.732% | 3 | 397 | -61.793% |
| 2026-04-23 | 154.60 | 154.60 | 154.60 | 154.60 | -0.194% | 1 | 379 | -65.129% |
| 2026-04-17 | 154.90 | 154.90 | 154.90 | 154.90 | -4.501% | 1 | 354 | -65.197% |
| 2026-04-16 | 162.20 | 162.20 | 162.20 | 162.20 | -1.757% | 2 | 353 | -66.763% |
| 2026-04-15 | 168.80 | 168.80 | 164.70 | 165.10 | -2.180% | 14 | 351 | -67.347% |
| 2026-04-14 | 168.78 | 168.78 | 168.78 | 168.78 | -12.865% | 1 | 352 | -68.059% |
| 2026-04-09 | 196.20 | 196.20 | 193.70 | 193.70 | -19.936% | 5 | 353 | -72.168% |
| 2026-03-25 | 241.28 | 242.01 | 241.28 | 241.93 | -3.985% | 255 | 350 | -77.717% |
| 2026-03-19 | 249.81 | 251.97 | 249.75 | 251.97 | +14.220% | 23 | 103 | -78.605% |
| 2026-03-17 | 223.20 | 223.30 | 220.60 | 220.60 | -10.507% | 5 | 82 | -75.562% |
| 2026-03-13 | 246.50 | 246.50 | 246.50 | 246.50 | +17.943% | 1 | 81 | -78.130% |
| 2026-02-12 | 209.00 | 209.00 | 209.00 | 209.00 | +5.290% | 1 | 80 | -74.206% |
| 2026-02-06 | 198.50 | 198.50 | 198.50 | 198.50 | +9.547% | 1 | 79 | -72.841% |
| 2026-02-02 | 182.30 | 182.30 | 180.60 | 181.20 | -10.341% | 6 | 80 | -70.248% |
| 2026-01-29 | 202.10 | 202.10 | 202.10 | 202.10 | +10.558% | 1 | 78 | -73.325% |
| 2026-01-22 | 182.80 | 182.80 | 182.80 | 182.80 | -11.391% | 1 | 78 | -70.509% |
| 2025-12-11 | 206.30 | 206.30 | 206.30 | 206.30 | -15.485% | 3 | 78 | -73.868% |
| 2025-11-24 | 248.70 | 248.70 | 244.00 | 244.10 | -18.350% | 3 | 78 | -77.915% |
| 2025-08-01 | 292.27 | 298.96 | 292.27 | 298.96 | +12.990% | 2 | 77 | -81.967% |
| 2025-07-24 | 264.68 | 264.68 | 264.59 | 264.59 | -1.639% | 2 | 77 | -79.625% |
| 2025-07-23 | 268.40 | 269.90 | 267.70 | 269.00 | -7.750% | 11 | 75 | -79.959% |
| 2025-07-15 | 291.60 | 291.60 | 291.60 | 291.60 | +1.005% | 6 | 25 | -81.512% |
| 2025-07-11 | 288.70 | 288.70 | 288.70 | 288.70 | -3.315% | 6 | 19 | -81.327% |
| 2025-07-07 | 298.60 | 298.60 | 298.60 | 298.60 | +3.072% | 6 | 13 | -81.946% |
| 2025-07-03 | 287.20 | 289.70 | 287.20 | 289.70 | -5.016% | 4 | 5 | -81.391% |
| 2025-06-30 | 305.00 | 305.00 | 305.00 | 305.00 | -3.199% | 2 | 5 | -82.325% |
| 2025-06-26 | 314.84 | 315.21 | 314.84 | 315.08 | 0.000% | 5 | 3 | -82.890% |