SPX270617P05725000
SPX Jun 17 2027 5725.00 Put
optionOPRA
EODOct 28, 2026
56.92USD-12.860%(-8.40)4Vol585OI
SPX270617P05725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 56.92 | 56.92 | 56.92 | 56.92 | -12.860% | 4 | 585 | 0.000% |
| 2026-10-23 | 65.31 | 65.32 | 65.31 | 65.32 | +22.093% | 2 | 586 | -12.860% |
| 2026-10-21 | 53.30 | 53.60 | 53.30 | 53.50 | -7.327% | 4 | 586 | +6.393% |
| 2026-10-19 | 57.74 | 57.74 | 57.73 | 57.73 | +11.663% | 2 | 586 | -1.403% |
| 2026-10-09 | 51.80 | 51.90 | 51.70 | 51.70 | -9.457% | 8 | 583 | +10.097% |
| 2026-09-30 | 57.10 | 57.10 | 57.10 | 57.10 | +1.873% | 4 | 581 | -0.315% |
| 2026-09-22 | 56.61 | 56.69 | 56.05 | 56.05 | -11.341% | 4 | 581 | +1.552% |
| 2026-09-17 | 63.26 | 63.26 | 63.22 | 63.22 | -5.217% | 2 | 581 | -9.965% |
| 2026-09-16 | 66.70 | 66.70 | 66.70 | 66.70 | -2.343% | 1 | 581 | -14.663% |
| 2026-09-15 | 68.30 | 68.30 | 68.30 | 68.30 | +11.456% | 6 | 581 | -16.662% |
| 2026-09-04 | 61.26 | 61.28 | 61.26 | 61.28 | -10.147% | 2 | 582 | -7.115% |
| 2026-08-31 | 69.50 | 69.50 | 68.20 | 68.20 | -9.309% | 5 | 584 | -16.540% |
| 2026-08-25 | 75.20 | 75.20 | 75.20 | 75.20 | -6.792% | 1 | 584 | -24.309% |
| 2026-08-18 | 80.68 | 80.68 | 80.68 | 80.68 | +1.869% | 2 | 587 | -29.450% |
| 2026-08-17 | 76.56 | 79.20 | 76.56 | 79.20 | +4.375% | 4 | 585 | -28.131% |
| 2026-08-14 | 75.83 | 75.88 | 75.83 | 75.88 | -3.730% | 4 | 585 | -24.987% |
| 2026-08-11 | 78.50 | 79.25 | 78.46 | 78.82 | +0.870% | 12 | 579 | -27.785% |
| 2026-08-10 | 78.22 | 78.22 | 78.14 | 78.14 | -0.838% | 4 | 581 | -27.156% |
| 2026-08-07 | 79.30 | 79.30 | 78.45 | 78.80 | -0.881% | 9 | 667 | -27.766% |
| 2026-08-06 | 79.50 | 79.50 | 79.50 | 79.50 | +0.379% | 98 | 637 | -28.403% |
| 2026-08-05 | 79.31 | 79.31 | 79.20 | 79.20 | -2.222% | 4 | 635 | -28.131% |
| 2026-08-04 | 81.00 | 81.00 | 81.00 | 81.00 | -13.276% | 1 | 634 | -29.728% |
| 2026-07-31 | 101.47 | 101.47 | 93.40 | 93.40 | -19.204% | 3 | 634 | -39.058% |
| 2026-07-29 | 108.60 | 115.60 | 108.48 | 115.60 | +5.861% | 4 | 632 | -50.761% |
| 2026-07-24 | 109.20 | 109.20 | 109.20 | 109.20 | -2.500% | 1 | 632 | -47.875% |
| 2026-07-23 | 112.00 | 112.00 | 112.00 | 112.00 | +10.563% | 2 | 630 | -49.179% |
| 2026-07-21 | 101.30 | 101.30 | 101.30 | 101.30 | -4.793% | 12 | 618 | -43.810% |
| 2026-07-20 | 103.90 | 106.40 | 103.90 | 106.40 | -2.742% | 20 | 602 | -46.504% |
| 2026-07-17 | 109.40 | 109.40 | 109.40 | 109.40 | +9.510% | 108 | 515 | -47.971% |
| 2026-07-14 | 100.00 | 100.00 | 99.90 | 99.90 | +2.252% | 8 | 510 | -43.023% |
| 2026-07-10 | 98.19 | 100.41 | 97.70 | 97.70 | -1.908% | 4 | 508 | -41.740% |
| 2026-07-09 | 101.30 | 101.30 | 99.60 | 99.60 | -3.768% | 16 | 497 | -42.851% |
| 2026-07-08 | 103.50 | 103.50 | 103.50 | 103.50 | +0.291% | 1 | 496 | -45.005% |
| 2026-07-07 | 103.00 | 103.20 | 103.00 | 103.20 | +3.097% | 3 | 495 | -44.845% |
| 2026-07-06 | 100.36 | 100.90 | 100.10 | 100.10 | -7.143% | 13 | 487 | -43.137% |
| 2026-07-02 | 107.80 | 107.80 | 107.80 | 107.80 | -0.709% | 5 | 487 | -47.199% |
| 2026-06-29 | 108.12 | 108.57 | 108.12 | 108.57 | -7.205% | 6 | 486 | -47.573% |
| 2026-06-26 | 117.00 | 117.00 | 117.00 | 117.00 | -1.846% | 16 | 470 | -51.350% |
| 2026-06-25 | 116.35 | 119.20 | 116.01 | 119.20 | +5.207% | 9 | 650 | -52.248% |
| 2026-06-18 | 113.30 | 113.30 | 113.30 | 113.30 | +3.395% | 105 | 514 | -49.762% |
| 2026-06-16 | 109.41 | 109.58 | 109.41 | 109.58 | -22.613% | 78 | 564 | -48.056% |
| 2026-06-11 | 141.60 | 141.60 | 141.60 | 141.60 | +9.513% | 1 | 633 | -59.802% |
| 2026-06-09 | 123.00 | 129.30 | 123.00 | 129.30 | +4.858% | 8 | 630 | -55.978% |
| 2026-06-08 | 121.06 | 123.31 | 121.06 | 123.31 | +9.221% | 2 | 631 | -53.840% |
| 2026-06-02 | 113.10 | 113.10 | 112.90 | 112.90 | +0.633% | 696 | 245 | -49.584% |
| 2026-05-29 | 112.21 | 112.21 | 112.19 | 112.19 | -6.164% | 118 | 141 | -49.265% |
| 2026-05-28 | 119.91 | 119.91 | 119.56 | 119.56 | +0.285% | 2 | 141 | -52.392% |
| 2026-05-26 | 119.21 | 119.22 | 119.21 | 119.22 | -9.620% | 2 | 141 | -52.256% |
| 2026-05-18 | 131.72 | 131.91 | 131.72 | 131.91 | -0.745% | 2 | 141 | -56.849% |
| 2026-05-14 | 133.30 | 133.30 | 132.90 | 132.90 | -4.050% | 4 | 141 | -57.171% |
| 2026-05-12 | 137.90 | 138.55 | 137.90 | 138.51 | +0.188% | 12 | 145 | -58.905% |
| 2026-05-08 | 138.81 | 138.87 | 138.13 | 138.25 | -2.709% | 34 | 150 | -58.828% |
| 2026-05-07 | 143.80 | 144.06 | 141.90 | 142.10 | -5.330% | 114 | 150 | -59.944% |
| 2026-05-05 | 150.10 | 150.10 | 150.10 | 150.10 | -7.001% | 2 | 150 | -62.079% |
| 2026-04-24 | 160.41 | 161.40 | 160.41 | 161.40 | -1.405% | 4 | 150 | -64.734% |
| 2026-04-22 | 163.70 | 163.70 | 163.70 | 163.70 | +0.061% | 13 | 147 | -65.229% |
| 2026-04-17 | 163.60 | 163.60 | 163.60 | 163.60 | -7.518% | 2 | 134 | -65.208% |
| 2026-04-16 | 176.90 | 176.90 | 176.90 | 176.90 | +0.942% | 1 | 134 | -67.824% |
| 2026-04-15 | 178.90 | 178.90 | 174.40 | 175.25 | -15.010% | 8 | 134 | -67.521% |
| 2026-04-09 | 208.20 | 208.20 | 206.20 | 206.20 | -19.106% | 4 | 134 | -72.396% |
| 2026-03-18 | 248.30 | 255.00 | 248.00 | 254.90 | +9.025% | 6 | 134 | -77.670% |
| 2026-03-17 | 235.80 | 237.20 | 233.40 | 233.80 | -3.148% | 7 | 128 | -75.654% |
| 2026-03-16 | 241.40 | 241.40 | 241.40 | 241.40 | +15.646% | 1 | 122 | -76.421% |
| 2026-02-26 | 208.69 | 209.06 | 208.69 | 208.74 | +3.286% | 24 | 121 | -72.732% |
| 2026-02-10 | 201.60 | 202.50 | 201.40 | 202.10 | +5.480% | 16 | 111 | -71.836% |
| 2026-02-02 | 191.80 | 191.80 | 191.60 | 191.60 | -0.879% | 2 | 95 | -70.292% |
| 2026-01-22 | 193.30 | 193.30 | 193.30 | 193.30 | -12.056% | 1 | 94 | -70.554% |
| 2026-01-20 | 219.60 | 219.84 | 219.58 | 219.80 | +0.965% | 124 | 94 | -74.104% |
| 2025-12-11 | 217.70 | 217.70 | 217.70 | 217.70 | -15.259% | 7 | 47 | -73.854% |
| 2025-11-24 | 256.70 | 256.90 | 256.70 | 256.90 | +6.465% | 2 | 40 | -77.844% |
| 2025-10-21 | 241.30 | 241.30 | 241.30 | 241.30 | -3.634% | 2 | 39 | -76.411% |
| 2025-09-25 | 250.50 | 250.50 | 250.40 | 250.40 | -0.092% | 16 | 39 | -77.268% |
| 2025-09-05 | 251.38 | 251.38 | 250.63 | 250.63 | -3.119% | 2 | 29 | -77.289% |
| 2025-08-22 | 258.70 | 258.70 | 258.70 | 258.70 | -2.524% | 4 | 29 | -77.998% |
| 2025-08-12 | 265.40 | 265.40 | 265.40 | 265.40 | -6.516% | 5 | 25 | -78.553% |
| 2025-07-31 | 283.90 | 283.90 | 283.90 | 283.90 | +2.012% | 5 | 20 | -79.951% |
| 2025-07-30 | 278.30 | 278.30 | 278.30 | 278.30 | +1.384% | 5 | 15 | -79.547% |
| 2025-07-25 | 274.50 | 274.50 | 274.50 | 274.50 | -1.401% | 5 | 14 | -79.264% |
| 2025-07-24 | 278.40 | 278.40 | 278.40 | 278.40 | -9.168% | 5 | 9 | -79.555% |
| 2025-07-16 | 306.50 | 306.50 | 306.50 | 306.50 | +0.889% | 2 | 4 | -81.429% |
| 2025-07-14 | 303.80 | 303.80 | 303.80 | 303.80 | 0.000% | 2 | 2 | -81.264% |