SPX270617P05750000
SPX Jun 17 2027 5750.00 Put
optionOPRA
EODOct 22, 2026
62.24USD+9.385%(+5.34)24Vol3,852OI
SPX270617P05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 61.18 | 62.24 | 61.17 | 62.24 | +9.385% | 24 | 3,861 | 0.000% |
| 2026-10-21 | 56.50 | 56.90 | 56.50 | 56.90 | -7.780% | 2 | 3,861 | +9.385% |
| 2026-10-16 | 66.00 | 66.40 | 61.60 | 61.70 | +17.300% | 12 | 3,860 | +0.875% |
| 2026-10-09 | 52.60 | 52.60 | 52.60 | 52.60 | +1.603% | 9 | 3,851 | +18.327% |
| 2026-10-06 | 51.85 | 51.85 | 51.77 | 51.77 | -14.003% | 2 | 3,862 | +20.224% |
| 2026-10-01 | 63.10 | 64.10 | 60.20 | 60.20 | -0.149% | 4 | 3,865 | +3.389% |
| 2026-09-29 | 60.23 | 60.29 | 60.23 | 60.29 | -4.755% | 4 | 3,867 | +3.234% |
| 2026-09-18 | 63.30 | 63.30 | 63.30 | 63.30 | -1.708% | 1 | 3,870 | -1.675% |
| 2026-09-17 | 65.00 | 65.00 | 64.40 | 64.40 | -9.589% | 7 | 3,869 | -3.354% |
| 2026-09-16 | 67.80 | 71.23 | 67.80 | 71.23 | +2.637% | 8 | 3,871 | -12.621% |
| 2026-09-15 | 69.40 | 69.40 | 69.40 | 69.40 | -0.430% | 8 | 3,871 | -10.317% |
| 2026-09-14 | 69.70 | 69.70 | 69.70 | 69.70 | +4.970% | 6 | 3,865 | -10.703% |
| 2026-09-11 | 67.10 | 67.10 | 66.40 | 66.40 | +5.063% | 14 | 3,867 | -6.265% |
| 2026-09-04 | 63.00 | 63.20 | 63.00 | 63.20 | +1.282% | 75 | 3,942 | -1.519% |
| 2026-09-03 | 62.40 | 62.40 | 62.40 | 62.40 | -11.740% | 2 | 3,941 | -0.256% |
| 2026-09-01 | 70.40 | 70.70 | 70.40 | 70.70 | +2.020% | 7 | 3,941 | -11.966% |
| 2026-08-31 | 70.80 | 70.80 | 69.30 | 69.30 | -1.702% | 5 | 3,941 | -10.188% |
| 2026-08-27 | 70.50 | 70.50 | 70.50 | 70.50 | -8.679% | 6 | 3,947 | -11.716% |
| 2026-08-21 | 77.20 | 77.20 | 77.20 | 77.20 | -4.926% | 1 | 3,946 | -19.378% |
| 2026-08-18 | 81.20 | 81.20 | 81.20 | 81.20 | +2.798% | 1 | 3,945 | -23.350% |
| 2026-08-17 | 77.93 | 78.99 | 77.93 | 78.99 | +2.319% | 50 | 3,936 | -21.205% |
| 2026-08-14 | 77.35 | 77.35 | 77.20 | 77.20 | -1.038% | 3 | 3,937 | -19.378% |
| 2026-08-13 | 78.00 | 78.01 | 77.86 | 78.01 | -2.985% | 6 | 3,939 | -20.215% |
| 2026-08-11 | 80.51 | 80.68 | 79.98 | 80.41 | +0.689% | 8 | 3,939 | -22.597% |
| 2026-08-07 | 79.82 | 79.86 | 79.82 | 79.86 | -1.529% | 4 | 3,937 | -22.064% |
| 2026-08-05 | 80.51 | 81.10 | 80.51 | 81.10 | -1.362% | 3 | 3,944 | -23.255% |
| 2026-08-04 | 82.50 | 82.50 | 81.90 | 82.22 | -14.354% | 2,159 | 3,163 | -24.301% |
| 2026-07-31 | 95.10 | 96.00 | 95.10 | 96.00 | -7.264% | 2 | 3,161 | -35.167% |
| 2026-07-30 | 103.52 | 103.52 | 103.52 | 103.52 | -12.494% | 12 | 3,149 | -39.876% |
| 2026-07-29 | 114.70 | 118.30 | 114.70 | 118.30 | +17.466% | 14 | 3,135 | -47.388% |
| 2026-07-28 | 102.50 | 103.10 | 100.71 | 100.71 | -9.596% | 158 | 2,979 | -38.199% |
| 2026-07-24 | 111.40 | 111.40 | 111.40 | 111.40 | -2.537% | 1 | 2,978 | -44.129% |
| 2026-07-23 | 114.30 | 114.30 | 114.30 | 114.30 | +10.670% | 2 | 2,978 | -45.547% |
| 2026-07-22 | 103.28 | 103.28 | 103.28 | 103.28 | -3.124% | 25 | 2,953 | -39.737% |
| 2026-07-20 | 104.80 | 106.61 | 104.80 | 106.61 | +4.622% | 6 | 2,953 | -41.619% |
| 2026-07-14 | 104.60 | 105.20 | 101.80 | 101.90 | +0.394% | 1,016 | 584 | -38.921% |
| 2026-07-09 | 103.80 | 103.80 | 101.50 | 101.50 | -4.245% | 5 | 581 | -38.680% |
| 2026-07-08 | 105.80 | 106.10 | 105.80 | 106.00 | +2.614% | 13 | 568 | -41.283% |
| 2026-07-07 | 103.39 | 103.39 | 103.30 | 103.30 | +1.076% | 2 | 568 | -39.748% |
| 2026-07-06 | 102.20 | 102.20 | 102.20 | 102.20 | -6.922% | 1 | 568 | -39.100% |
| 2026-07-02 | 103.25 | 109.80 | 103.25 | 109.80 | +2.425% | 35 | 555 | -43.315% |
| 2026-07-01 | 107.20 | 107.20 | 107.20 | 107.20 | +1.901% | 4 | 464 | -41.940% |
| 2026-06-30 | 104.10 | 105.20 | 104.10 | 105.20 | -4.753% | 11 | 463 | -40.837% |
| 2026-06-29 | 110.45 | 110.45 | 110.45 | 110.45 | -10.349% | 4 | 463 | -43.649% |
| 2026-06-26 | 119.30 | 123.20 | 119.30 | 123.20 | +1.316% | 20 | 460 | -49.481% |
| 2026-06-25 | 121.60 | 121.60 | 121.60 | 121.60 | -1.219% | 1 | 459 | -48.816% |
| 2026-06-23 | 122.69 | 123.10 | 122.54 | 123.10 | +7.793% | 66 | 394 | -49.439% |
| 2026-06-17 | 113.85 | 114.29 | 113.85 | 114.20 | +0.457% | 4 | 393 | -45.499% |
| 2026-06-16 | 113.68 | 113.68 | 113.68 | 113.68 | +1.955% | 4 | 394 | -45.250% |
| 2026-06-15 | 111.20 | 112.10 | 110.20 | 111.50 | -14.066% | 68 | 327 | -44.179% |
| 2026-06-11 | 143.50 | 143.50 | 129.40 | 129.75 | -9.158% | 3 | 325 | -52.031% |
| 2026-06-10 | 142.60 | 142.83 | 142.60 | 142.83 | +8.699% | 2 | 324 | -56.424% |
| 2026-06-09 | 128.30 | 131.40 | 128.30 | 131.40 | +5.229% | 18 | 306 | -52.633% |
| 2026-06-08 | 125.13 | 125.13 | 124.87 | 124.87 | +5.438% | 2 | 305 | -50.156% |
| 2026-06-03 | 118.13 | 118.43 | 118.13 | 118.43 | +2.661% | 2 | 304 | -47.446% |
| 2026-06-02 | 115.35 | 115.36 | 115.35 | 115.36 | +0.567% | 2 | 304 | -46.047% |
| 2026-06-01 | 114.70 | 114.71 | 114.60 | 114.71 | +0.271% | 8 | 302 | -45.741% |
| 2026-05-29 | 114.40 | 114.40 | 114.40 | 114.40 | -16.246% | 5 | 307 | -45.594% |
| 2026-05-19 | 136.53 | 136.59 | 136.53 | 136.59 | -2.783% | 2 | 307 | -54.433% |
| 2026-05-12 | 146.53 | 146.58 | 140.50 | 140.50 | -0.369% | 3 | 306 | -55.701% |
| 2026-05-11 | 140.34 | 141.25 | 138.71 | 141.02 | +0.064% | 102 | 260 | -55.864% |
| 2026-05-08 | 141.40 | 141.40 | 140.73 | 140.93 | -3.294% | 14 | 260 | -55.836% |
| 2026-05-07 | 144.73 | 145.73 | 144.39 | 145.73 | -4.439% | 154 | 260 | -57.291% |
| 2026-05-05 | 151.90 | 152.50 | 151.90 | 152.50 | -6.269% | 12 | 260 | -59.187% |
| 2026-04-27 | 162.40 | 162.70 | 162.40 | 162.70 | -6.655% | 2 | 238 | -61.746% |
| 2026-04-21 | 173.90 | 174.30 | 173.90 | 174.30 | +4.855% | 6 | 236 | -64.291% |
| 2026-04-17 | 166.23 | 166.23 | 166.23 | 166.23 | -6.612% | 1 | 236 | -62.558% |
| 2026-04-16 | 178.00 | 178.00 | 178.00 | 178.00 | +0.011% | 1 | 236 | -65.034% |
| 2026-04-15 | 182.20 | 182.20 | 177.94 | 177.98 | -14.102% | 10 | 236 | -65.030% |
| 2026-04-09 | 212.77 | 212.92 | 206.90 | 207.20 | -3.901% | 18 | 239 | -69.961% |
| 2026-04-08 | 213.71 | 215.61 | 213.57 | 215.61 | -16.333% | 4 | 239 | -71.133% |
| 2026-04-07 | 261.98 | 262.49 | 257.70 | 257.70 | -0.583% | 3 | 239 | -75.848% |
| 2026-04-02 | 264.00 | 264.29 | 259.07 | 259.21 | -12.515% | 4 | 239 | -75.989% |
| 2026-03-31 | 296.80 | 296.80 | 296.29 | 296.29 | -8.042% | 2 | 239 | -78.994% |
| 2026-03-27 | 320.30 | 322.20 | 320.30 | 322.20 | +17.164% | 2 | 239 | -80.683% |
| 2026-03-24 | 275.00 | 275.00 | 275.00 | 275.00 | +1.551% | 50 | 237 | -77.367% |
| 2026-03-19 | 270.10 | 270.80 | 270.00 | 270.80 | +4.274% | 15 | 199 | -77.016% |
| 2026-03-18 | 252.80 | 259.70 | 252.60 | 259.70 | +10.042% | 4 | 190 | -76.034% |
| 2026-03-17 | 238.40 | 240.20 | 236.00 | 236.00 | -10.876% | 43 | 196 | -73.627% |
| 2026-03-13 | 261.31 | 264.80 | 261.16 | 264.80 | +24.647% | 7 | 186 | -76.495% |
| 2026-02-26 | 212.48 | 212.48 | 212.42 | 212.44 | +6.252% | 36 | 185 | -70.702% |
| 2026-02-10 | 200.11 | 200.11 | 199.94 | 199.94 | -1.749% | 2 | 173 | -68.871% |
| 2026-02-04 | 203.50 | 203.50 | 203.50 | 203.50 | +4.413% | 16 | 173 | -69.415% |
| 2026-02-02 | 194.90 | 194.90 | 194.90 | 194.90 | -12.757% | 3 | 158 | -68.066% |
| 2026-01-20 | 223.39 | 223.40 | 223.39 | 223.40 | +2.571% | 100 | 151 | -72.140% |
| 2025-12-19 | 217.80 | 217.80 | 217.80 | 217.80 | -16.743% | 4 | 105 | -71.423% |
| 2025-11-24 | 265.00 | 266.40 | 261.60 | 261.60 | +11.319% | 5 | 105 | -76.208% |
| 2025-10-24 | 234.40 | 235.00 | 234.40 | 235.00 | -4.269% | 2 | 102 | -73.515% |
| 2025-10-20 | 245.66 | 245.70 | 245.48 | 245.48 | -15.845% | 10 | 100 | -74.646% |
| 2025-10-16 | 291.70 | 291.70 | 291.70 | 291.70 | +20.031% | 3 | 101 | -78.663% |
| 2025-10-09 | 242.81 | 243.02 | 242.81 | 243.02 | -0.691% | 2 | 101 | -74.389% |
| 2025-10-03 | 244.71 | 244.71 | 244.71 | 244.71 | +0.932% | 1 | 102 | -74.566% |
| 2025-09-18 | 242.45 | 242.45 | 242.45 | 242.45 | -2.289% | 1 | 91 | -74.329% |
| 2025-09-11 | 248.13 | 248.13 | 248.13 | 248.13 | -3.048% | 1 | 92 | -74.916% |
| 2025-09-05 | 256.19 | 256.19 | 255.93 | 255.93 | -2.762% | 2 | 92 | -75.681% |
| 2025-08-22 | 263.90 | 264.30 | 263.20 | 263.20 | -7.908% | 4 | 93 | -76.353% |
| 2025-08-21 | 285.80 | 285.80 | 285.80 | 285.80 | +0.316% | 4 | 89 | -78.223% |
| 2025-08-11 | 284.90 | 284.90 | 284.90 | 284.90 | +1.605% | 5 | 89 | -78.154% |
| 2025-08-08 | 280.40 | 280.40 | 280.40 | 280.40 | -4.388% | 5 | 84 | -77.803% |
| 2025-08-06 | 296.60 | 296.60 | 293.27 | 293.27 | -8.496% | 8 | 79 | -78.777% |
| 2025-08-01 | 328.00 | 328.00 | 320.40 | 320.50 | +12.852% | 5 | 77 | -80.580% |
| 2025-07-29 | 284.00 | 284.00 | 284.00 | 284.00 | +2.195% | 5 | 72 | -78.085% |
| 2025-07-28 | 277.90 | 277.90 | 277.90 | 277.90 | -8.796% | 5 | 69 | -77.603% |
| 2025-07-18 | 304.70 | 304.70 | 304.70 | 304.70 | -2.962% | 60 | 64 | -79.573% |
| 2025-07-07 | 314.00 | 314.00 | 314.00 | 314.00 | -7.219% | 2 | 22 | -80.178% |
| 2025-06-26 | 338.51 | 339.35 | 338.11 | 338.43 | 0.000% | 40 | 20 | -81.609% |