SPX270617P05700000
SPX Jun 17 2027 5700.00 Put
optionOPRA
EODOct 28, 2026
54.30USD-7.306%(-4.28)8Vol6,519OI
SPX270617P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 55.95 | 55.95 | 54.30 | 54.30 | -7.306% | 8 | 6,516 | 0.000% |
| 2026-10-26 | 58.68 | 58.68 | 58.58 | 58.58 | -4.748% | 252 | 6,716 | -7.306% |
| 2026-10-22 | 57.27 | 61.50 | 57.17 | 61.50 | +17.143% | 11 | 6,713 | -11.707% |
| 2026-10-21 | 54.40 | 55.00 | 52.20 | 52.50 | -9.949% | 8 | 6,718 | +3.429% |
| 2026-10-20 | 58.30 | 58.30 | 58.30 | 58.30 | -5.203% | 8 | 6,718 | -6.861% |
| 2026-10-16 | 61.50 | 61.50 | 61.50 | 61.50 | +18.042% | 1 | 6,749 | -11.707% |
| 2026-10-15 | 57.70 | 57.70 | 52.10 | 52.10 | -2.617% | 4 | 6,748 | +4.223% |
| 2026-10-14 | 53.50 | 53.50 | 53.50 | 53.50 | +5.941% | 12 | 6,748 | +1.495% |
| 2026-10-13 | 50.50 | 50.50 | 50.50 | 50.50 | -0.591% | 4 | 6,768 | +7.525% |
| 2026-10-09 | 50.70 | 50.80 | 50.70 | 50.80 | +1.115% | 28 | 6,778 | +6.890% |
| 2026-10-06 | 50.18 | 50.24 | 50.18 | 50.24 | -17.639% | 4 | 6,780 | +8.081% |
| 2026-10-01 | 61.12 | 61.15 | 61.00 | 61.00 | +7.965% | 12 | 6,775 | -10.984% |
| 2026-09-30 | 56.27 | 56.61 | 56.05 | 56.50 | +0.177% | 12 | 6,774 | -3.894% |
| 2026-09-21 | 56.40 | 56.40 | 56.40 | 56.40 | -7.993% | 2 | 6,729 | -3.723% |
| 2026-09-18 | 61.30 | 61.30 | 61.30 | 61.30 | -1.081% | 1 | 6,728 | -11.419% |
| 2026-09-17 | 62.57 | 62.57 | 61.97 | 61.97 | -9.796% | 10 | 6,726 | -12.377% |
| 2026-09-16 | 66.30 | 68.70 | 66.30 | 68.70 | +7.026% | 7 | 6,726 | -20.961% |
| 2026-09-11 | 64.20 | 65.45 | 64.19 | 64.19 | -5.603% | 63 | 6,669 | -15.407% |
| 2026-09-10 | 68.00 | 68.00 | 68.00 | 68.00 | +12.957% | 75 | 6,669 | -20.147% |
| 2026-09-03 | 60.20 | 60.20 | 60.20 | 60.20 | -12.880% | 2 | 6,951 | -9.801% |
| 2026-09-01 | 65.61 | 69.10 | 65.58 | 69.10 | +4.872% | 6 | 6,952 | -21.418% |
| 2026-08-31 | 69.19 | 69.20 | 65.89 | 65.89 | -9.740% | 386 | 7,107 | -17.590% |
| 2026-08-25 | 73.46 | 73.49 | 73.00 | 73.00 | -3.247% | 7 | 7,106 | -25.616% |
| 2026-08-24 | 75.45 | 75.45 | 75.45 | 75.45 | -5.094% | 2,131 | 7,869 | -28.032% |
| 2026-08-18 | 79.50 | 79.50 | 79.50 | 79.50 | +5.438% | 49 | 7,622 | -31.698% |
| 2026-08-17 | 75.40 | 75.40 | 75.40 | 75.40 | +0.319% | 4 | 7,622 | -27.984% |
| 2026-08-13 | 75.20 | 75.20 | 75.16 | 75.16 | -0.503% | 4 | 7,634 | -27.754% |
| 2026-08-12 | 75.53 | 75.54 | 75.53 | 75.54 | -1.525% | 4 | 7,634 | -28.118% |
| 2026-08-10 | 75.95 | 76.71 | 75.95 | 76.71 | -0.635% | 6 | 7,702 | -29.214% |
| 2026-08-07 | 77.93 | 78.05 | 76.95 | 77.20 | -0.949% | 24 | 7,715 | -29.663% |
| 2026-08-05 | 77.78 | 78.40 | 77.78 | 77.94 | -1.591% | 6 | 7,718 | -30.331% |
| 2026-08-04 | 79.20 | 79.26 | 79.20 | 79.20 | -14.286% | 27 | 7,732 | -31.439% |
| 2026-07-31 | 96.68 | 96.68 | 91.40 | 92.40 | -18.519% | 7 | 7,733 | -41.234% |
| 2026-07-29 | 106.25 | 113.40 | 96.70 | 113.40 | +15.209% | 12 | 7,728 | -52.116% |
| 2026-07-28 | 101.85 | 101.87 | 98.43 | 98.43 | -3.689% | 5 | 7,729 | -44.834% |
| 2026-07-27 | 102.15 | 102.20 | 102.15 | 102.20 | -3.128% | 3 | 7,728 | -46.869% |
| 2026-07-24 | 105.50 | 105.50 | 105.50 | 105.50 | -0.462% | 33 | 7,728 | -48.531% |
| 2026-07-23 | 108.45 | 109.30 | 105.99 | 105.99 | +7.724% | 57 | 7,729 | -48.769% |
| 2026-07-21 | 98.33 | 98.39 | 98.33 | 98.39 | -1.816% | 4 | 7,729 | -44.811% |
| 2026-07-20 | 100.70 | 100.70 | 100.21 | 100.21 | -6.521% | 12 | 7,729 | -45.814% |
| 2026-07-17 | 107.40 | 107.50 | 107.20 | 107.20 | +9.276% | 12 | 7,735 | -49.347% |
| 2026-07-14 | 98.30 | 98.30 | 98.10 | 98.10 | +1.774% | 6 | 7,736 | -44.648% |
| 2026-07-10 | 96.39 | 96.39 | 96.39 | 96.39 | -1.763% | 201 | 7,735 | -43.666% |
| 2026-07-09 | 98.36 | 98.40 | 98.12 | 98.12 | -3.898% | 7 | 7,731 | -44.660% |
| 2026-07-08 | 104.19 | 105.91 | 101.60 | 102.10 | +1.119% | 11 | 7,677 | -46.817% |
| 2026-07-07 | 100.21 | 101.26 | 99.17 | 100.97 | +2.716% | 388 | 7,550 | -46.222% |
| 2026-07-06 | 98.30 | 98.40 | 98.30 | 98.30 | -3.665% | 4 | 7,549 | -44.761% |
| 2026-07-02 | 102.04 | 102.04 | 102.04 | 102.04 | +0.930% | 20 | 7,529 | -46.786% |
| 2026-06-30 | 101.82 | 101.82 | 101.10 | 101.10 | -7.671% | 3 | 7,528 | -46.291% |
| 2026-06-29 | 109.50 | 109.50 | 109.50 | 109.50 | -3.439% | 1 | 7,527 | -50.411% |
| 2026-06-26 | 113.40 | 113.40 | 113.40 | 113.40 | -3.242% | 1 | 7,527 | -52.116% |
| 2026-06-25 | 112.90 | 117.20 | 112.60 | 117.20 | -1.760% | 26 | 7,503 | -53.669% |
| 2026-06-24 | 119.60 | 119.60 | 119.30 | 119.30 | +7.390% | 2 | 7,502 | -54.484% |
| 2026-06-22 | 111.24 | 111.75 | 111.07 | 111.09 | -0.189% | 380 | 7,164 | -51.121% |
| 2026-06-18 | 110.05 | 111.60 | 109.00 | 111.30 | -5.838% | 57 | 7,127 | -51.213% |
| 2026-06-17 | 118.20 | 118.20 | 118.20 | 118.20 | +7.945% | 23 | 7,104 | -54.061% |
| 2026-06-16 | 109.50 | 109.50 | 109.50 | 109.50 | +2.003% | 4 | 7,104 | -50.411% |
| 2026-06-15 | 107.78 | 107.78 | 107.35 | 107.35 | -11.864% | 16 | 7,090 | -49.418% |
| 2026-06-12 | 121.80 | 121.80 | 121.80 | 121.80 | -11.354% | 2 | 7,088 | -55.419% |
| 2026-06-11 | 137.40 | 137.40 | 137.40 | 137.40 | +6.926% | 10 | 7,088 | -60.480% |
| 2026-06-10 | 126.10 | 128.50 | 126.10 | 128.50 | +1.341% | 254 | 7,086 | -57.743% |
| 2026-06-09 | 124.50 | 128.06 | 124.50 | 126.80 | +5.316% | 321 | 7,081 | -57.177% |
| 2026-06-08 | 120.01 | 120.40 | 120.01 | 120.40 | +2.730% | 2 | 7,080 | -54.900% |
| 2026-06-05 | 117.14 | 117.20 | 117.14 | 117.20 | +6.256% | 1,030 | 6,180 | -53.669% |
| 2026-06-04 | 114.80 | 114.80 | 110.30 | 110.30 | -1.956% | 5 | 6,180 | -50.771% |
| 2026-06-03 | 112.50 | 112.50 | 112.50 | 112.50 | +2.928% | 17 | 6,180 | -51.733% |
| 2026-06-01 | 109.94 | 109.94 | 109.30 | 109.30 | -1.059% | 29 | 5,931 | -50.320% |
| 2026-05-29 | 110.47 | 110.47 | 110.47 | 110.47 | -2.498% | 272 | 6,164 | -50.846% |
| 2026-05-28 | 114.70 | 114.70 | 113.00 | 113.30 | -3.574% | 26 | 6,152 | -52.074% |
| 2026-05-27 | 117.50 | 117.50 | 117.50 | 117.50 | +0.162% | 201 | 6,013 | -53.787% |
| 2026-05-26 | 116.59 | 117.96 | 116.59 | 117.31 | -8.337% | 704 | 5,530 | -53.712% |
| 2026-05-21 | 128.37 | 128.37 | 127.98 | 127.98 | -4.706% | 2 | 5,529 | -57.571% |
| 2026-05-19 | 134.30 | 134.30 | 134.30 | 134.30 | +0.224% | 1 | 5,529 | -59.568% |
| 2026-05-15 | 133.80 | 134.00 | 133.10 | 134.00 | +2.368% | 20 | 5,522 | -59.478% |
| 2026-05-14 | 130.90 | 130.90 | 130.90 | 130.90 | -3.771% | 602 | 5,345 | -58.518% |
| 2026-05-12 | 138.30 | 141.33 | 134.70 | 136.03 | +1.454% | 71 | 4,982 | -60.082% |
| 2026-05-11 | 134.08 | 134.08 | 134.08 | 134.08 | -0.645% | 290 | 4,888 | -59.502% |
| 2026-05-08 | 137.83 | 138.01 | 134.92 | 134.95 | -4.386% | 464 | 4,888 | -59.763% |
| 2026-05-07 | 141.15 | 141.18 | 140.94 | 141.14 | -7.510% | 42 | 4,888 | -61.528% |
| 2026-05-04 | 152.60 | 152.60 | 152.60 | 152.60 | -2.741% | 1 | 4,887 | -64.417% |
| 2026-04-30 | 156.90 | 156.90 | 156.90 | 156.90 | -1.507% | 78 | 4,887 | -65.392% |
| 2026-04-29 | 159.70 | 159.70 | 159.30 | 159.30 | +0.441% | 2 | 4,828 | -65.913% |
| 2026-04-28 | 158.20 | 158.60 | 158.20 | 158.60 | -0.689% | 2 | 4,828 | -65.763% |
| 2026-04-24 | 159.70 | 159.70 | 159.70 | 159.70 | -0.505% | 97 | 4,828 | -65.999% |
| 2026-04-23 | 160.51 | 160.51 | 160.51 | 160.51 | -1.358% | 1 | 4,731 | -66.170% |
| 2026-04-22 | 162.72 | 162.72 | 162.72 | 162.72 | -3.143% | 1 | 4,731 | -66.630% |
| 2026-04-21 | 159.73 | 168.00 | 159.67 | 168.00 | -0.238% | 10 | 4,730 | -67.679% |
| 2026-04-16 | 170.87 | 171.95 | 168.40 | 168.40 | -1.693% | 7 | 4,730 | -67.755% |
| 2026-04-15 | 175.50 | 175.50 | 171.30 | 171.30 | -2.438% | 5 | 4,726 | -68.301% |
| 2026-04-14 | 175.58 | 175.58 | 175.58 | 175.58 | -11.238% | 1 | 4,726 | -69.074% |
| 2026-04-10 | 197.79 | 197.81 | 197.79 | 197.81 | -0.197% | 4 | 4,726 | -72.549% |
| 2026-04-09 | 204.90 | 204.90 | 198.20 | 198.20 | -21.938% | 9 | 4,728 | -72.603% |
| 2026-04-07 | 253.90 | 253.90 | 253.90 | 253.90 | +1.886% | 1 | 4,728 | -78.614% |
| 2026-04-01 | 249.20 | 249.20 | 249.20 | 249.20 | -13.110% | 1 | 4,727 | -78.210% |
| 2026-03-31 | 286.80 | 286.80 | 286.80 | 286.80 | -5.033% | 1 | 4,727 | -81.067% |
| 2026-03-30 | 302.00 | 302.00 | 302.00 | 302.00 | +9.591% | 25 | 4,727 | -82.020% |
| 2026-03-26 | 263.90 | 275.57 | 262.60 | 275.57 | +10.715% | 144 | 4,732 | -80.295% |
| 2026-03-23 | 248.90 | 248.90 | 248.90 | 248.90 | -1.305% | 2 | 4,636 | -78.184% |
| 2026-03-19 | 261.57 | 261.57 | 252.19 | 252.19 | +0.836% | 661 | 4,638 | -78.469% |
| 2026-03-18 | 243.60 | 250.20 | 243.40 | 250.10 | +9.119% | 7 | 4,729 | -78.289% |
| 2026-03-17 | 232.00 | 232.00 | 229.20 | 229.20 | -3.823% | 5 | 4,726 | -76.309% |
| 2026-03-16 | 237.98 | 238.47 | 237.98 | 238.31 | -6.728% | 147 | 4,723 | -77.215% |
| 2026-03-13 | 255.50 | 255.50 | 255.50 | 255.50 | +6.197% | 4 | 4,635 | -78.748% |
| 2026-03-12 | 240.59 | 240.59 | 240.59 | 240.59 | +9.909% | 2 | 4,639 | -77.430% |
| 2026-03-03 | 229.50 | 229.50 | 218.90 | 218.90 | +10.444% | 125 | 4,639 | -75.194% |
| 2026-02-26 | 201.00 | 205.26 | 198.20 | 198.20 | -2.986% | 18 | 4,713 | -72.603% |
| 2026-02-24 | 204.30 | 204.30 | 204.30 | 204.30 | -4.174% | 1 | 4,704 | -73.421% |
| 2026-02-23 | 213.20 | 213.20 | 213.20 | 213.20 | +1.139% | 58 | 4,704 | -74.531% |
| 2026-02-20 | 210.50 | 211.40 | 210.30 | 210.80 | -5.809% | 95 | 4,704 | -74.241% |
| 2026-02-17 | 223.00 | 223.80 | 223.00 | 223.80 | +5.367% | 65 | 4,674 | -75.737% |
| 2026-02-13 | 212.40 | 212.40 | 212.40 | 212.40 | -0.047% | 20 | 4,629 | -74.435% |
| 2026-02-12 | 212.50 | 212.50 | 212.50 | 212.50 | +10.504% | 10 | 4,629 | -74.447% |
| 2026-02-09 | 192.30 | 192.30 | 192.30 | 192.30 | -1.938% | 1 | 4,619 | -71.763% |
| 2026-02-04 | 196.10 | 196.10 | 196.10 | 196.10 | +4.309% | 1 | 4,618 | -72.310% |
| 2026-02-02 | 187.80 | 188.00 | 187.80 | 188.00 | -6.281% | 5 | 4,618 | -71.117% |
| 2026-01-29 | 208.90 | 209.10 | 200.40 | 200.60 | +7.273% | 37 | 4,618 | -72.931% |
| 2026-01-28 | 187.00 | 187.00 | 187.00 | 187.00 | -2.452% | 2 | 4,618 | -70.963% |
| 2026-01-23 | 191.70 | 191.70 | 191.70 | 191.70 | +0.789% | 1 | 4,618 | -71.674% |
| 2026-01-22 | 190.20 | 190.20 | 190.20 | 190.20 | -2.060% | 1 | 4,618 | -71.451% |
| 2026-01-06 | 197.10 | 197.10 | 194.20 | 194.20 | -3.243% | 63 | 4,621 | -72.039% |
| 2025-12-22 | 200.64 | 200.71 | 200.64 | 200.71 | -9.712% | 30 | 4,572 | -72.946% |
| 2025-12-15 | 222.30 | 222.30 | 222.30 | 222.30 | +3.782% | 2 | 4,547 | -75.574% |
| 2025-12-11 | 214.20 | 214.20 | 214.20 | 214.20 | -15.202% | 80 | 4,545 | -74.650% |
| 2025-11-24 | 257.70 | 257.70 | 252.60 | 252.60 | -2.448% | 3 | 4,562 | -78.504% |
| 2025-11-17 | 258.94 | 258.94 | 258.94 | 258.94 | +8.625% | 152 | 4,562 | -79.030% |
| 2025-11-13 | 238.38 | 238.38 | 238.38 | 238.38 | +4.169% | 152 | 4,334 | -77.221% |
| 2025-11-12 | 228.84 | 228.84 | 228.84 | 228.84 | -1.798% | 121 | 4,239 | -76.272% |
| 2025-11-10 | 233.03 | 233.03 | 233.03 | 233.03 | -4.998% | 1 | 4,360 | -76.698% |
| 2025-11-04 | 245.74 | 245.74 | 245.29 | 245.29 | -1.802% | 2 | 4,359 | -77.863% |
| 2025-09-24 | 249.79 | 249.79 | 249.67 | 249.79 | +7.413% | 765 | 4,120 | -78.262% |
| 2025-09-22 | 232.56 | 232.56 | 232.55 | 232.55 | -0.671% | 100 | 1,155 | -76.650% |
| 2025-09-19 | 234.21 | 234.21 | 234.12 | 234.12 | -2.279% | 4 | 1,055 | -76.807% |
| 2025-09-11 | 239.34 | 239.58 | 239.34 | 239.58 | -5.443% | 2 | 1,055 | -77.335% |
| 2025-08-25 | 253.37 | 253.37 | 253.37 | 253.37 | -1.795% | 1 | 1,055 | -78.569% |
| 2025-08-15 | 258.00 | 258.00 | 258.00 | 258.00 | -5.217% | 1 | 1,056 | -78.953% |
| 2025-08-08 | 272.20 | 272.20 | 272.20 | 272.20 | -4.121% | 5 | 1,055 | -80.051% |
| 2025-08-07 | 283.90 | 283.90 | 283.90 | 283.90 | -1.663% | 5 | 1,055 | -80.874% |
| 2025-08-05 | 288.70 | 288.70 | 288.70 | 288.70 | -7.468% | 339 | 1,055 | -81.192% |
| 2025-08-01 | 312.00 | 312.00 | 312.00 | 312.00 | +16.227% | 155 | 721 | -82.596% |
| 2025-07-29 | 268.26 | 268.44 | 268.26 | 268.44 | -1.685% | 200 | 431 | -79.772% |
| 2025-07-24 | 273.15 | 273.15 | 273.04 | 273.04 | -4.200% | 47 | 400 | -80.113% |
| 2025-07-23 | 285.01 | 285.01 | 285.01 | 285.01 | -3.386% | 1 | 356 | -80.948% |
| 2025-07-09 | 295.00 | 295.00 | 295.00 | 295.00 | -9.698% | 2 | 336 | -81.593% |
| 2025-06-26 | 326.64 | 327.64 | 326.37 | 326.68 | -2.454% | 45 | 113 | -83.378% |
| 2025-06-24 | 334.90 | 334.90 | 334.90 | 334.90 | 0.000% | 44 | 104 | -83.786% |