SPX270617P05775000
SPX Jun 17 2027 5775.00 Put
optionOPRA
EODOct 22, 2026
66.99USD+20.486%(+11.39)12Vol1,369OI
SPX270617P05775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 66.99 | 66.99 | 66.99 | 66.99 | +20.486% | 12 | 1,357 | 0.000% |
| 2026-10-21 | 57.80 | 57.80 | 55.30 | 55.60 | -6.977% | 7 | 1,350 | +20.486% |
| 2026-10-19 | 59.77 | 59.77 | 59.77 | 59.77 | +7.577% | 4 | 1,350 | +12.080% |
| 2026-10-15 | 55.57 | 55.57 | 55.56 | 55.56 | +3.464% | 2 | 1,350 | +20.572% |
| 2026-10-09 | 53.70 | 53.70 | 53.70 | 53.70 | -9.596% | 1 | 1,349 | +24.749% |
| 2026-09-30 | 59.40 | 59.40 | 59.40 | 59.40 | +2.238% | 1 | 1,348 | +12.778% |
| 2026-09-25 | 58.80 | 58.80 | 57.60 | 58.10 | -5.972% | 79 | 1,427 | +15.301% |
| 2026-09-21 | 61.92 | 61.92 | 61.79 | 61.79 | -6.985% | 4 | 1,431 | +8.416% |
| 2026-09-17 | 66.39 | 66.43 | 66.39 | 66.43 | -4.003% | 2 | 1,431 | +0.843% |
| 2026-09-16 | 69.20 | 69.20 | 69.20 | 69.20 | -2.563% | 2 | 1,431 | -3.194% |
| 2026-09-15 | 71.09 | 71.09 | 71.02 | 71.02 | +4.595% | 2 | 1,431 | -5.674% |
| 2026-09-11 | 68.12 | 68.12 | 67.27 | 67.90 | -4.769% | 26 | 1,416 | -1.340% |
| 2026-08-28 | 72.20 | 72.20 | 71.20 | 71.30 | -8.940% | 77 | 1,493 | -6.045% |
| 2026-08-25 | 78.30 | 78.30 | 78.30 | 78.30 | -2.914% | 3 | 1,493 | -14.444% |
| 2026-08-17 | 79.43 | 80.65 | 79.43 | 80.65 | +1.741% | 14 | 1,495 | -16.937% |
| 2026-08-14 | 78.82 | 79.27 | 78.82 | 79.27 | -2.377% | 6 | 1,489 | -15.491% |
| 2026-08-12 | 81.20 | 81.20 | 81.20 | 81.20 | -0.148% | 1 | 1,488 | -17.500% |
| 2026-08-10 | 80.57 | 81.36 | 80.57 | 81.32 | -0.781% | 7 | 1,493 | -17.622% |
| 2026-08-07 | 81.66 | 82.01 | 81.66 | 81.96 | -0.570% | 7 | 1,488 | -18.265% |
| 2026-08-06 | 82.39 | 82.43 | 81.74 | 82.43 | +0.012% | 8 | 1,488 | -18.731% |
| 2026-08-05 | 82.27 | 82.42 | 82.14 | 82.42 | -15.031% | 104 | 1,488 | -18.721% |
| 2026-07-31 | 107.24 | 107.24 | 97.00 | 97.00 | -19.569% | 3 | 1,487 | -30.938% |
| 2026-07-29 | 114.03 | 120.60 | 113.03 | 120.60 | +10.856% | 10 | 1,485 | -44.453% |
| 2026-07-28 | 108.83 | 108.83 | 108.79 | 108.79 | -3.598% | 4 | 1,485 | -38.423% |
| 2026-07-27 | 113.25 | 113.25 | 112.85 | 112.85 | -0.467% | 3 | 1,485 | -40.638% |
| 2026-07-24 | 110.10 | 113.60 | 108.88 | 113.38 | -2.678% | 9 | 1,484 | -40.916% |
| 2026-07-23 | 116.50 | 116.50 | 116.50 | 116.50 | +11.912% | 2 | 1,484 | -42.498% |
| 2026-07-21 | 104.34 | 104.50 | 103.30 | 104.10 | -5.527% | 240 | 1,329 | -35.648% |
| 2026-07-20 | 110.18 | 110.19 | 110.18 | 110.19 | +6.054% | 2 | 1,329 | -39.205% |
| 2026-07-14 | 103.90 | 103.90 | 103.90 | 103.90 | +2.365% | 4 | 1,329 | -35.525% |
| 2026-07-10 | 102.18 | 102.30 | 101.50 | 101.50 | -1.742% | 7 | 433 | -34.000% |
| 2026-07-09 | 103.40 | 103.40 | 103.30 | 103.30 | -3.907% | 4 | 431 | -35.150% |
| 2026-07-08 | 107.50 | 107.50 | 107.50 | 107.50 | -0.278% | 1 | 430 | -37.684% |
| 2026-07-07 | 107.80 | 107.80 | 107.80 | 107.80 | +3.654% | 1 | 429 | -37.857% |
| 2026-07-06 | 104.00 | 104.00 | 104.00 | 104.00 | -1.534% | 1 | 429 | -35.587% |
| 2026-07-02 | 105.98 | 105.98 | 105.62 | 105.62 | -1.749% | 100 | 329 | -36.575% |
| 2026-07-01 | 107.50 | 107.50 | 107.50 | 107.50 | -4.529% | 1 | 329 | -37.684% |
| 2026-06-29 | 112.41 | 112.60 | 112.28 | 112.60 | -7.401% | 10 | 334 | -40.506% |
| 2026-06-26 | 121.60 | 121.60 | 121.60 | 121.60 | -1.856% | 33 | 320 | -44.910% |
| 2026-06-25 | 123.90 | 123.90 | 123.90 | 123.90 | +4.787% | 1 | 319 | -45.932% |
| 2026-06-22 | 118.32 | 118.32 | 118.24 | 118.24 | +2.284% | 2 | 318 | -43.344% |
| 2026-06-16 | 115.60 | 115.60 | 115.60 | 115.60 | -20.860% | 1 | 317 | -42.050% |
| 2026-06-11 | 144.29 | 146.07 | 144.29 | 146.07 | +9.580% | 2 | 318 | -54.138% |
| 2026-06-09 | 133.30 | 133.30 | 133.30 | 133.30 | +2.224% | 1 | 318 | -49.745% |
| 2026-06-05 | 130.40 | 130.40 | 130.40 | 130.40 | +7.061% | 1 | 317 | -48.627% |
| 2026-06-03 | 120.05 | 121.80 | 119.84 | 121.80 | -2.247% | 3 | 315 | -45.000% |
| 2026-05-26 | 124.60 | 124.60 | 124.60 | 124.60 | -3.110% | 1 | 315 | -46.236% |
| 2026-05-21 | 135.99 | 135.99 | 128.60 | 128.60 | -8.077% | 11 | 314 | -47.908% |
| 2026-05-18 | 139.90 | 139.90 | 139.90 | 139.90 | -6.177% | 10 | 304 | -52.116% |
| 2026-05-12 | 149.12 | 149.12 | 149.11 | 149.11 | +3.693% | 2 | 303 | -55.073% |
| 2026-05-11 | 141.63 | 143.80 | 141.63 | 143.80 | +0.743% | 11 | 296 | -53.414% |
| 2026-05-08 | 144.70 | 144.70 | 142.54 | 142.74 | -3.221% | 20 | 293 | -53.069% |
| 2026-05-07 | 149.14 | 149.14 | 147.21 | 147.49 | +0.061% | 126 | 230 | -54.580% |
| 2026-05-06 | 147.40 | 147.40 | 147.40 | 147.40 | -7.412% | 7 | 227 | -54.552% |
| 2026-04-30 | 159.10 | 159.20 | 156.90 | 159.20 | -10.006% | 6 | 227 | -57.921% |
| 2026-04-21 | 176.50 | 178.20 | 176.30 | 176.90 | +4.551% | 17 | 231 | -62.131% |
| 2026-04-17 | 169.20 | 169.20 | 169.20 | 169.20 | -6.725% | 4 | 231 | -60.408% |
| 2026-04-16 | 181.50 | 181.50 | 181.40 | 181.40 | +0.166% | 2 | 231 | -63.071% |
| 2026-04-15 | 185.90 | 185.90 | 181.10 | 181.10 | -3.721% | 9 | 233 | -63.009% |
| 2026-04-14 | 188.10 | 188.10 | 188.10 | 188.10 | -8.853% | 1 | 242 | -64.386% |
| 2026-04-10 | 203.13 | 206.86 | 203.05 | 206.37 | -1.869% | 12 | 243 | -67.539% |
| 2026-04-09 | 217.50 | 217.50 | 210.30 | 210.30 | -34.527% | 39 | 243 | -68.146% |
| 2026-03-30 | 319.50 | 321.20 | 319.50 | 321.20 | +32.454% | 2 | 260 | -79.144% |
| 2026-03-17 | 242.90 | 242.90 | 242.50 | 242.50 | +11.849% | 13 | 260 | -72.375% |
| 2026-02-26 | 212.50 | 216.89 | 212.50 | 216.81 | +0.936% | 18 | 256 | -69.102% |
| 2026-02-24 | 214.40 | 214.90 | 214.40 | 214.80 | -5.996% | 8 | 253 | -68.813% |
| 2026-02-23 | 228.50 | 228.50 | 228.50 | 228.50 | +12.395% | 1 | 251 | -70.683% |
| 2026-02-09 | 203.30 | 203.40 | 203.30 | 203.30 | -6.486% | 3 | 250 | -67.049% |
| 2026-02-03 | 217.40 | 217.40 | 217.40 | 217.40 | +9.137% | 1 | 247 | -69.186% |
| 2026-02-02 | 199.20 | 199.20 | 199.20 | 199.20 | -7.263% | 1 | 248 | -66.370% |
| 2026-01-29 | 215.10 | 215.10 | 214.80 | 214.80 | +7.186% | 22 | 247 | -68.813% |
| 2026-01-22 | 200.70 | 200.70 | 200.40 | 200.40 | -10.616% | 2 | 225 | -66.572% |
| 2026-01-21 | 224.20 | 224.20 | 224.20 | 224.20 | +13.004% | 1 | 223 | -70.120% |
| 2026-01-09 | 198.40 | 198.40 | 198.40 | 198.40 | -6.016% | 1 | 222 | -66.235% |
| 2025-12-30 | 208.90 | 211.10 | 208.90 | 211.10 | -6.427% | 5 | 221 | -68.266% |
| 2025-12-11 | 225.60 | 225.60 | 225.60 | 225.60 | -16.845% | 2 | 219 | -70.306% |
| 2025-11-24 | 269.80 | 271.30 | 269.70 | 271.30 | +8.442% | 3 | 217 | -75.308% |
| 2025-10-06 | 250.18 | 250.18 | 250.18 | 250.18 | -9.059% | 200 | 215 | -73.223% |
| 2025-09-03 | 275.10 | 275.10 | 275.10 | 275.10 | +0.622% | 4 | 15 | -75.649% |
| 2025-08-26 | 273.40 | 273.40 | 273.40 | 273.40 | -3.732% | 3 | 11 | -75.497% |
| 2025-08-20 | 284.00 | 284.00 | 284.00 | 284.00 | -12.993% | 4 | 8 | -76.412% |
| 2025-08-01 | 319.22 | 326.41 | 319.22 | 326.41 | +12.753% | 2 | 6 | -79.477% |
| 2025-07-24 | 289.58 | 289.58 | 289.49 | 289.49 | -3.696% | 2 | 6 | -76.859% |
| 2025-07-23 | 300.60 | 300.60 | 300.60 | 300.60 | +0.502% | 2 | 4 | -77.715% |
| 2025-07-21 | 299.10 | 299.10 | 299.10 | 299.10 | 0.000% | 2 | 2 | -77.603% |