SPX270617P05675000
SPX Jun 17 2027 5675.00 Put
optionOPRA
EODOct 28, 2026
53.89USD-2.373%(-1.31)4Vol786OI
SPX270617P05675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 53.51 | 53.89 | 53.51 | 53.89 | -2.373% | 4 | 786 | 0.000% |
| 2026-10-27 | 55.16 | 55.20 | 55.16 | 55.20 | -4.893% | 2 | 786 | -2.373% |
| 2026-10-22 | 55.28 | 59.88 | 55.28 | 58.04 | +9.779% | 208 | 690 | -7.150% |
| 2026-10-21 | 53.80 | 53.80 | 52.87 | 52.87 | +5.172% | 3 | 690 | +1.929% |
| 2026-10-16 | 50.23 | 50.27 | 50.23 | 50.27 | +0.944% | 4 | 690 | +7.201% |
| 2026-10-09 | 50.21 | 50.21 | 49.70 | 49.80 | -1.190% | 34 | 729 | +8.213% |
| 2026-10-07 | 50.45 | 50.45 | 50.40 | 50.40 | -2.515% | 16 | 729 | +6.925% |
| 2026-10-05 | 51.70 | 51.70 | 51.70 | 51.70 | -12.164% | 86 | 650 | +4.236% |
| 2026-09-24 | 59.07 | 59.07 | 58.86 | 58.86 | +2.812% | 4 | 650 | -8.444% |
| 2026-09-21 | 57.21 | 57.25 | 57.21 | 57.25 | -9.771% | 2 | 651 | -5.869% |
| 2026-09-16 | 63.47 | 63.47 | 63.45 | 63.45 | -3.277% | 4 | 653 | -15.067% |
| 2026-09-15 | 65.60 | 65.60 | 65.60 | 65.60 | +4.459% | 7 | 660 | -17.851% |
| 2026-09-11 | 62.30 | 63.00 | 62.30 | 62.80 | -19.775% | 6 | 658 | -14.188% |
| 2026-08-18 | 78.17 | 78.28 | 78.17 | 78.28 | +5.727% | 2 | 659 | -31.157% |
| 2026-08-17 | 74.02 | 74.04 | 74.02 | 74.04 | -0.817% | 4 | 659 | -27.215% |
| 2026-08-12 | 74.34 | 74.65 | 74.34 | 74.65 | -2.073% | 2 | 658 | -27.810% |
| 2026-08-05 | 76.87 | 76.87 | 76.19 | 76.23 | -10.811% | 8 | 658 | -29.306% |
| 2026-08-03 | 85.46 | 85.52 | 85.46 | 85.47 | -5.870% | 4 | 658 | -36.949% |
| 2026-07-31 | 89.90 | 90.80 | 89.90 | 90.80 | -12.016% | 2 | 658 | -40.650% |
| 2026-07-30 | 103.26 | 103.26 | 103.20 | 103.20 | -7.278% | 2 | 657 | -47.781% |
| 2026-07-29 | 109.00 | 111.30 | 109.00 | 111.30 | +14.908% | 5 | 654 | -51.581% |
| 2026-07-28 | 96.86 | 96.86 | 96.86 | 96.86 | -1.224% | 2 | 655 | -44.363% |
| 2026-07-27 | 97.38 | 98.06 | 97.38 | 98.06 | -6.610% | 4 | 653 | -45.044% |
| 2026-07-24 | 103.14 | 105.00 | 103.14 | 105.00 | -1.223% | 5 | 652 | -48.676% |
| 2026-07-23 | 106.30 | 106.30 | 106.30 | 106.30 | +0.758% | 5 | 656 | -49.304% |
| 2026-07-17 | 105.40 | 105.50 | 105.30 | 105.50 | +7.862% | 17 | 648 | -48.919% |
| 2026-07-16 | 97.87 | 97.87 | 97.81 | 97.81 | +1.568% | 4 | 648 | -44.903% |
| 2026-07-14 | 96.30 | 96.30 | 96.30 | 96.30 | +0.522% | 1 | 647 | -44.039% |
| 2026-07-09 | 97.91 | 98.27 | 95.80 | 95.80 | -4.391% | 5 | 648 | -43.747% |
| 2026-07-08 | 99.90 | 100.20 | 99.70 | 100.20 | +1.263% | 3 | 647 | -46.218% |
| 2026-07-07 | 101.14 | 101.14 | 98.95 | 98.95 | +2.645% | 8 | 646 | -45.538% |
| 2026-07-06 | 96.40 | 96.40 | 96.40 | 96.40 | -4.003% | 1 | 646 | -44.098% |
| 2026-07-02 | 101.31 | 101.31 | 100.42 | 100.42 | -0.574% | 4 | 648 | -46.335% |
| 2026-07-01 | 101.00 | 101.00 | 101.00 | 101.00 | -2.978% | 8 | 648 | -46.644% |
| 2026-06-29 | 104.40 | 104.40 | 104.10 | 104.10 | -10.413% | 5 | 645 | -48.232% |
| 2026-06-26 | 112.81 | 116.20 | 112.81 | 116.20 | +1.043% | 5 | 642 | -53.623% |
| 2026-06-25 | 114.70 | 115.00 | 114.70 | 115.00 | -1.844% | 2 | 642 | -53.139% |
| 2026-06-23 | 116.70 | 117.99 | 116.70 | 117.16 | +7.674% | 3 | 640 | -54.003% |
| 2026-06-22 | 108.65 | 108.81 | 108.65 | 108.81 | -10.518% | 4 | 640 | -50.473% |
| 2026-06-11 | 121.60 | 121.60 | 121.60 | 121.60 | -2.251% | 1 | 140 | -55.683% |
| 2026-06-09 | 123.70 | 124.40 | 123.70 | 124.40 | -4.234% | 3 | 137 | -56.680% |
| 2026-06-05 | 129.90 | 129.90 | 129.90 | 129.90 | +20.167% | 2 | 137 | -58.514% |
| 2026-06-04 | 112.80 | 112.80 | 108.10 | 108.10 | +1.312% | 10 | 128 | -50.148% |
| 2026-05-29 | 106.70 | 106.70 | 106.70 | 106.70 | -6.107% | 1 | 128 | -49.494% |
| 2026-05-26 | 113.64 | 113.64 | 113.64 | 113.64 | -16.034% | 1 | 128 | -52.578% |
| 2026-05-13 | 135.19 | 135.34 | 135.19 | 135.34 | +1.378% | 2 | 127 | -60.182% |
| 2026-05-12 | 138.63 | 138.64 | 132.90 | 133.50 | +0.263% | 61 | 97 | -59.633% |
| 2026-05-08 | 134.87 | 134.90 | 133.12 | 133.15 | -3.374% | 10 | 92 | -59.527% |
| 2026-05-07 | 138.37 | 138.84 | 137.80 | 137.80 | +0.584% | 58 | 75 | -60.893% |
| 2026-05-06 | 137.00 | 137.00 | 137.00 | 137.00 | -14.107% | 9 | 75 | -60.664% |
| 2026-04-23 | 159.10 | 159.50 | 159.10 | 159.50 | +1.787% | 2 | 75 | -66.213% |
| 2026-04-22 | 157.20 | 157.20 | 156.70 | 156.70 | -7.278% | 2 | 75 | -65.609% |
| 2026-04-21 | 157.09 | 169.00 | 156.82 | 169.00 | +5.427% | 10 | 70 | -68.112% |
| 2026-04-20 | 160.70 | 160.70 | 160.30 | 160.30 | +0.818% | 2 | 70 | -66.382% |
| 2026-04-17 | 155.40 | 159.00 | 155.40 | 159.00 | -5.470% | 8 | 69 | -66.107% |
| 2026-04-16 | 168.20 | 168.20 | 168.20 | 168.20 | +0.238% | 1 | 72 | -67.961% |
| 2026-04-15 | 172.10 | 172.10 | 167.80 | 167.80 | -3.674% | 5 | 72 | -67.884% |
| 2026-04-14 | 174.10 | 174.20 | 174.10 | 174.20 | -10.345% | 2 | 74 | -69.064% |
| 2026-04-09 | 200.90 | 200.90 | 194.30 | 194.30 | -22.218% | 25 | 73 | -72.265% |
| 2026-04-07 | 250.00 | 250.00 | 249.20 | 249.80 | -10.881% | 5 | 92 | -78.427% |
| 2026-03-31 | 281.20 | 281.20 | 280.30 | 280.30 | +14.082% | 4 | 88 | -80.774% |
| 2026-03-18 | 245.40 | 245.70 | 245.40 | 245.70 | +9.151% | 4 | 84 | -78.067% |
| 2026-03-17 | 225.30 | 227.50 | 224.10 | 225.10 | -6.403% | 16 | 83 | -76.060% |
| 2026-03-09 | 240.50 | 240.50 | 240.50 | 240.50 | +19.723% | 2 | 70 | -77.593% |
| 2026-03-04 | 201.43 | 201.43 | 200.88 | 200.88 | -1.142% | 2 | 68 | -73.173% |
| 2026-02-26 | 197.40 | 203.20 | 197.40 | 203.20 | +7.627% | 8 | 68 | -73.479% |
| 2026-02-09 | 188.80 | 188.80 | 188.80 | 188.80 | +2.109% | 2 | 60 | -71.457% |
| 2026-02-02 | 184.40 | 184.90 | 184.40 | 184.90 | -7.411% | 13 | 58 | -70.855% |
| 2026-01-29 | 205.90 | 205.90 | 199.70 | 199.70 | +1.165% | 3 | 47 | -73.015% |
| 2025-12-22 | 197.40 | 197.40 | 197.40 | 197.40 | -6.089% | 1 | 47 | -72.700% |
| 2025-12-11 | 210.20 | 210.20 | 210.20 | 210.20 | -15.378% | 6 | 46 | -74.363% |
| 2025-11-24 | 249.70 | 249.70 | 248.40 | 248.40 | +9.495% | 2 | 43 | -78.305% |
| 2025-11-11 | 228.43 | 228.43 | 226.86 | 226.86 | -2.810% | 2 | 41 | -76.245% |
| 2025-11-05 | 225.68 | 233.42 | 225.68 | 233.42 | -3.506% | 2 | 41 | -76.913% |
| 2025-09-25 | 241.90 | 241.90 | 241.90 | 241.90 | -12.577% | 7 | 41 | -77.722% |
| 2025-08-06 | 276.70 | 276.70 | 276.70 | 276.70 | -2.226% | 5 | 36 | -80.524% |
| 2025-08-04 | 283.00 | 283.00 | 283.00 | 283.00 | -4.133% | 2 | 31 | -80.958% |
| 2025-08-01 | 296.10 | 296.10 | 295.10 | 295.20 | +7.659% | 6 | 31 | -81.745% |
| 2025-07-23 | 272.30 | 274.80 | 272.30 | 274.20 | -4.092% | 16 | 31 | -80.346% |
| 2025-07-22 | 285.90 | 285.90 | 285.90 | 285.90 | +0.351% | 5 | 15 | -81.151% |
| 2025-07-21 | 284.90 | 284.90 | 284.90 | 284.90 | -0.835% | 5 | 10 | -81.085% |
| 2025-07-18 | 287.30 | 287.30 | 287.30 | 287.30 | -6.356% | 5 | 7 | -81.243% |
| 2025-07-02 | 306.80 | 306.80 | 306.80 | 306.80 | 0.000% | 2 | 2 | -82.435% |