SPX270617P05800000
SPX Jun 17 2027 5800.00 Put
optionOPRA
EODOct 27, 2026
60.95USD-3.910%(-2.48)2Vol5,766OI
SPX270617P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 60.95 | 60.95 | 60.95 | 60.95 | -3.910% | 2 | 5,766 | 0.000% |
| 2026-10-26 | 63.14 | 63.43 | 63.14 | 63.43 | -7.644% | 204 | 5,776 | -3.910% |
| 2026-10-23 | 68.59 | 68.68 | 68.59 | 68.68 | +1.628% | 2 | 5,776 | -11.255% |
| 2026-10-22 | 65.86 | 67.58 | 65.83 | 67.58 | +14.349% | 6 | 5,776 | -9.811% |
| 2026-10-21 | 58.80 | 59.10 | 58.80 | 59.10 | -13.470% | 2 | 5,778 | +3.130% |
| 2026-10-16 | 58.91 | 68.30 | 58.91 | 68.30 | +18.783% | 112 | 5,778 | -10.761% |
| 2026-10-15 | 57.56 | 57.56 | 57.50 | 57.50 | -3.166% | 2 | 5,779 | +6.000% |
| 2026-10-14 | 56.44 | 59.38 | 56.24 | 59.38 | +9.557% | 18 | 5,779 | +2.644% |
| 2026-10-12 | 54.60 | 54.60 | 54.20 | 54.20 | -1.167% | 33 | 5,779 | +12.454% |
| 2026-10-07 | 55.55 | 55.55 | 54.70 | 54.84 | -0.670% | 67 | 5,787 | +11.142% |
| 2026-10-06 | 55.12 | 55.21 | 55.02 | 55.21 | -5.624% | 15 | 5,787 | +10.397% |
| 2026-10-05 | 58.45 | 58.50 | 58.45 | 58.50 | -1.796% | 2 | 5,787 | +4.188% |
| 2026-10-02 | 59.50 | 60.65 | 59.50 | 59.57 | -6.922% | 17 | 5,783 | +2.317% |
| 2026-10-01 | 63.30 | 64.10 | 63.30 | 64.00 | +1.587% | 3 | 5,744 | -4.766% |
| 2026-09-30 | 59.90 | 63.00 | 59.90 | 63.00 | +0.962% | 78 | 5,751 | -3.254% |
| 2026-09-29 | 60.91 | 62.75 | 60.47 | 62.40 | +2.885% | 27 | 5,747 | -2.324% |
| 2026-09-28 | 61.29 | 61.31 | 60.65 | 60.65 | -3.424% | 36 | 5,738 | +0.495% |
| 2026-09-24 | 65.00 | 65.00 | 62.80 | 62.80 | +4.215% | 32 | 5,823 | -2.946% |
| 2026-09-22 | 60.20 | 60.26 | 60.20 | 60.26 | -9.790% | 4 | 5,823 | +1.145% |
| 2026-09-18 | 66.80 | 66.80 | 66.80 | 66.80 | -1.329% | 6 | 5,823 | -8.757% |
| 2026-09-17 | 67.70 | 67.70 | 67.70 | 67.70 | -10.921% | 6 | 5,823 | -9.970% |
| 2026-09-16 | 69.72 | 76.00 | 69.72 | 76.00 | +4.972% | 3 | 5,823 | -19.803% |
| 2026-09-15 | 72.87 | 72.87 | 72.40 | 72.40 | +3.725% | 24 | 5,843 | -15.815% |
| 2026-09-14 | 69.80 | 69.80 | 69.80 | 69.80 | +0.867% | 1 | 5,843 | -12.679% |
| 2026-09-11 | 69.00 | 69.30 | 68.90 | 69.20 | +2.655% | 31 | 5,843 | -11.922% |
| 2026-09-08 | 67.85 | 67.85 | 67.41 | 67.41 | +3.073% | 430 | 5,213 | -9.583% |
| 2026-09-04 | 65.40 | 65.40 | 65.40 | 65.40 | -5.217% | 1 | 5,212 | -6.804% |
| 2026-09-02 | 70.57 | 70.60 | 69.00 | 69.00 | -2.680% | 7 | 5,214 | -11.667% |
| 2026-08-31 | 70.90 | 70.90 | 70.90 | 70.90 | -10.014% | 2 | 5,214 | -14.034% |
| 2026-08-26 | 78.87 | 78.87 | 78.79 | 78.79 | -2.463% | 4 | 5,212 | -22.642% |
| 2026-08-24 | 80.76 | 80.78 | 80.76 | 80.78 | +0.573% | 4 | 5,212 | -24.548% |
| 2026-08-21 | 80.30 | 80.32 | 80.30 | 80.32 | -2.607% | 2 | 5,213 | -24.116% |
| 2026-08-19 | 82.51 | 82.58 | 82.47 | 82.47 | +0.451% | 16 | 5,213 | -26.094% |
| 2026-08-17 | 81.01 | 82.10 | 80.98 | 82.10 | +1.271% | 12 | 5,050 | -25.761% |
| 2026-08-13 | 79.77 | 81.22 | 79.77 | 81.07 | -0.381% | 8 | 5,047 | -24.818% |
| 2026-08-12 | 82.69 | 82.70 | 81.38 | 81.38 | -2.129% | 301 | 4,820 | -25.104% |
| 2026-08-11 | 83.14 | 83.15 | 83.14 | 83.15 | -0.503% | 2 | 4,820 | -26.699% |
| 2026-08-06 | 83.57 | 83.57 | 83.57 | 83.57 | -0.630% | 1 | 4,821 | -27.067% |
| 2026-08-05 | 84.10 | 84.10 | 84.10 | 84.10 | -1.867% | 1 | 4,263 | -27.527% |
| 2026-08-04 | 88.00 | 88.00 | 85.51 | 85.70 | -13.259% | 711 | 4,304 | -28.880% |
| 2026-07-31 | 98.80 | 98.80 | 98.80 | 98.80 | -19.675% | 1 | 4,304 | -38.310% |
| 2026-07-29 | 113.47 | 123.00 | 112.89 | 123.00 | +12.989% | 6 | 4,306 | -50.447% |
| 2026-07-28 | 107.90 | 108.86 | 107.90 | 108.86 | -1.036% | 2 | 4,310 | -44.011% |
| 2026-07-27 | 107.92 | 110.00 | 107.92 | 110.00 | -4.927% | 5 | 4,308 | -44.591% |
| 2026-07-24 | 115.70 | 115.70 | 115.70 | 115.70 | -2.198% | 11 | 4,308 | -47.321% |
| 2026-07-23 | 117.58 | 118.30 | 117.41 | 118.30 | +5.249% | 5 | 4,298 | -48.478% |
| 2026-07-20 | 112.40 | 112.40 | 112.40 | 112.40 | -2.852% | 1 | 4,298 | -45.774% |
| 2026-07-17 | 114.50 | 116.00 | 114.50 | 115.70 | +11.164% | 418 | 3,898 | -47.321% |
| 2026-07-16 | 104.21 | 104.21 | 104.08 | 104.08 | +0.755% | 2 | 3,898 | -41.439% |
| 2026-07-15 | 103.30 | 103.30 | 103.30 | 103.30 | -2.455% | 1 | 3,898 | -40.997% |
| 2026-07-14 | 105.90 | 105.90 | 105.90 | 105.90 | +2.716% | 2 | 3,898 | -42.446% |
| 2026-07-10 | 103.70 | 103.70 | 103.10 | 103.10 | -2.182% | 4 | 3,898 | -40.883% |
| 2026-07-09 | 110.15 | 110.15 | 105.40 | 105.40 | -3.832% | 4 | 3,898 | -42.173% |
| 2026-07-08 | 110.20 | 110.20 | 109.60 | 109.60 | -1.038% | 2 | 3,898 | -44.389% |
| 2026-07-07 | 110.55 | 110.75 | 110.55 | 110.75 | +3.408% | 2 | 3,898 | -44.966% |
| 2026-07-06 | 107.50 | 107.50 | 106.10 | 107.10 | -3.557% | 6 | 3,897 | -43.091% |
| 2026-07-02 | 111.05 | 111.05 | 111.05 | 111.05 | +1.111% | 501 | 3,625 | -45.115% |
| 2026-06-30 | 110.20 | 110.20 | 109.83 | 109.83 | -5.612% | 13 | 3,614 | -44.505% |
| 2026-06-29 | 118.51 | 118.53 | 116.36 | 116.36 | -7.555% | 4 | 3,615 | -47.619% |
| 2026-06-26 | 123.06 | 125.91 | 123.06 | 125.87 | -0.340% | 13 | 3,608 | -51.577% |
| 2026-06-25 | 123.89 | 126.30 | 123.82 | 126.30 | -1.482% | 46 | 3,564 | -51.742% |
| 2026-06-23 | 129.00 | 129.00 | 125.80 | 128.20 | +6.905% | 304 | 3,410 | -52.457% |
| 2026-06-22 | 115.44 | 121.48 | 114.89 | 119.92 | +0.033% | 10 | 3,404 | -49.174% |
| 2026-06-18 | 118.70 | 119.88 | 118.59 | 119.88 | +0.201% | 15 | 3,410 | -49.157% |
| 2026-06-17 | 116.88 | 119.64 | 116.88 | 119.64 | +1.407% | 3 | 3,410 | -49.055% |
| 2026-06-16 | 116.90 | 117.98 | 116.90 | 117.98 | -8.571% | 5 | 3,410 | -48.339% |
| 2026-06-12 | 131.36 | 131.36 | 129.04 | 129.04 | -12.811% | 10 | 3,410 | -52.767% |
| 2026-06-10 | 137.10 | 148.00 | 137.10 | 148.00 | +5.639% | 5 | 3,409 | -58.818% |
| 2026-06-09 | 140.10 | 140.10 | 140.10 | 140.10 | -0.285% | 2 | 3,409 | -56.495% |
| 2026-06-05 | 135.10 | 140.50 | 135.00 | 140.50 | +13.673% | 5 | 3,405 | -56.619% |
| 2026-06-04 | 123.60 | 123.60 | 123.60 | 123.60 | +3.492% | 4 | 3,461 | -50.688% |
| 2026-05-29 | 119.49 | 119.49 | 119.43 | 119.43 | -1.298% | 2 | 3,460 | -48.966% |
| 2026-05-28 | 121.00 | 121.00 | 121.00 | 121.00 | -4.649% | 30 | 3,460 | -49.628% |
| 2026-05-26 | 125.60 | 126.90 | 125.60 | 126.90 | -11.630% | 665 | 3,286 | -51.970% |
| 2026-05-19 | 143.60 | 143.60 | 143.60 | 143.60 | -1.576% | 1 | 3,361 | -57.556% |
| 2026-05-15 | 145.90 | 145.90 | 145.90 | 145.90 | +5.602% | 750 | 2,755 | -58.225% |
| 2026-05-14 | 138.60 | 138.60 | 138.16 | 138.16 | -4.579% | 5 | 2,750 | -55.884% |
| 2026-05-13 | 144.79 | 144.79 | 144.79 | 144.79 | -0.625% | 5 | 2,750 | -57.905% |
| 2026-05-12 | 151.83 | 151.92 | 145.70 | 145.70 | +0.921% | 3 | 2,749 | -58.167% |
| 2026-05-11 | 145.49 | 145.49 | 143.20 | 144.37 | -1.380% | 41 | 2,726 | -57.782% |
| 2026-05-08 | 147.34 | 147.34 | 146.25 | 146.39 | -2.394% | 7 | 2,730 | -58.365% |
| 2026-05-07 | 150.81 | 151.60 | 149.88 | 149.98 | -1.134% | 131 | 2,684 | -59.361% |
| 2026-05-06 | 152.66 | 152.66 | 151.70 | 151.70 | -4.127% | 13 | 2,242 | -59.822% |
| 2026-05-05 | 157.27 | 158.23 | 157.27 | 158.23 | -3.812% | 10 | 2,237 | -61.480% |
| 2026-05-04 | 158.60 | 164.50 | 158.60 | 164.50 | +4.557% | 7 | 2,235 | -62.948% |
| 2026-05-01 | 156.78 | 157.33 | 156.30 | 157.33 | -6.574% | 35 | 2,215 | -61.260% |
| 2026-04-27 | 168.40 | 168.40 | 168.40 | 168.40 | -1.601% | 3 | 2,215 | -63.806% |
| 2026-04-24 | 171.20 | 171.20 | 171.14 | 171.14 | -2.429% | 2 | 2,215 | -64.386% |
| 2026-04-23 | 176.00 | 176.60 | 174.70 | 175.40 | +1.037% | 10 | 2,216 | -65.251% |
| 2026-04-22 | 173.50 | 173.60 | 173.50 | 173.60 | -3.769% | 2 | 2,213 | -64.891% |
| 2026-04-21 | 179.60 | 181.50 | 179.60 | 180.40 | +1.863% | 8 | 2,220 | -66.214% |
| 2026-04-20 | 179.90 | 179.97 | 177.10 | 177.10 | -5.728% | 3 | 2,220 | -65.584% |
| 2026-04-16 | 184.60 | 187.86 | 184.60 | 187.86 | +1.766% | 21 | 2,221 | -67.556% |
| 2026-04-15 | 189.40 | 189.40 | 184.60 | 184.60 | -3.804% | 7 | 2,230 | -66.983% |
| 2026-04-14 | 191.90 | 191.90 | 191.90 | 191.90 | -10.142% | 1 | 2,237 | -68.239% |
| 2026-04-10 | 213.56 | 213.56 | 213.56 | 213.56 | -0.762% | 1 | 2,238 | -71.460% |
| 2026-04-09 | 221.80 | 221.80 | 215.20 | 215.20 | -1.937% | 38 | 2,220 | -71.678% |
| 2026-04-08 | 219.45 | 219.45 | 219.45 | 219.45 | -20.316% | 1 | 2,233 | -72.226% |
| 2026-04-07 | 274.60 | 275.40 | 274.60 | 275.40 | +7.839% | 3 | 2,233 | -77.869% |
| 2026-04-06 | 257.15 | 262.33 | 255.38 | 255.38 | -3.862% | 15 | 2,230 | -76.134% |
| 2026-04-02 | 276.00 | 276.00 | 265.64 | 265.64 | -2.302% | 32 | 2,218 | -77.055% |
| 2026-04-01 | 270.04 | 273.67 | 263.59 | 271.90 | -4.193% | 40 | 2,218 | -77.584% |
| 2026-03-31 | 306.93 | 312.99 | 283.80 | 283.80 | -12.963% | 19 | 2,203 | -78.524% |
| 2026-03-30 | 325.59 | 326.07 | 325.59 | 326.07 | +9.714% | 50 | 2,189 | -81.308% |
| 2026-03-26 | 286.14 | 297.20 | 286.14 | 297.20 | +9.168% | 68 | 2,179 | -79.492% |
| 2026-03-25 | 274.87 | 274.87 | 272.24 | 272.24 | -3.734% | 27 | 2,175 | -77.612% |
| 2026-03-24 | 284.63 | 284.63 | 282.80 | 282.80 | +3.609% | 8 | 2,159 | -78.448% |
| 2026-03-23 | 266.30 | 275.96 | 266.30 | 272.95 | -2.667% | 15 | 2,159 | -77.670% |
| 2026-03-19 | 287.65 | 287.65 | 278.62 | 280.43 | +7.362% | 35 | 2,149 | -78.266% |
| 2026-03-18 | 260.90 | 261.30 | 260.90 | 261.20 | +5.552% | 20 | 2,134 | -76.665% |
| 2026-03-17 | 242.57 | 250.20 | 242.57 | 247.46 | -1.973% | 79 | 2,116 | -75.370% |
| 2026-03-16 | 254.35 | 260.16 | 250.60 | 252.44 | -4.804% | 45 | 2,069 | -75.856% |
| 2026-03-13 | 254.90 | 265.18 | 254.90 | 265.18 | +3.521% | 30 | 2,062 | -77.016% |
| 2026-03-12 | 254.94 | 260.80 | 254.94 | 256.16 | +4.406% | 30 | 2,047 | -76.206% |
| 2026-03-11 | 242.40 | 248.78 | 242.40 | 245.35 | +5.414% | 40 | 2,027 | -75.158% |
| 2026-03-10 | 245.33 | 245.33 | 228.33 | 232.75 | -7.723% | 83 | 2,022 | -73.813% |
| 2026-03-06 | 250.75 | 253.34 | 250.46 | 252.23 | +4.573% | 60 | 1,961 | -75.836% |
| 2026-03-05 | 241.20 | 241.20 | 241.20 | 241.20 | +2.290% | 1 | 1,925 | -74.731% |
| 2026-03-03 | 235.50 | 235.80 | 235.50 | 235.80 | +5.598% | 72 | 1,864 | -74.152% |
| 2026-02-27 | 223.30 | 223.30 | 223.30 | 223.30 | +1.297% | 1 | 1,912 | -72.705% |
| 2026-02-26 | 220.35 | 220.44 | 220.35 | 220.44 | -4.852% | 2 | 1,912 | -72.351% |
| 2026-02-23 | 231.57 | 231.68 | 231.57 | 231.68 | +7.200% | 6 | 1,916 | -73.692% |
| 2026-02-18 | 216.12 | 216.12 | 216.12 | 216.12 | +3.824% | 80 | 1,916 | -71.798% |
| 2026-02-10 | 207.72 | 208.16 | 207.33 | 208.16 | +0.560% | 60 | 1,996 | -70.720% |
| 2026-02-09 | 207.20 | 207.20 | 207.00 | 207.00 | -2.817% | 3 | 2,026 | -70.556% |
| 2026-02-04 | 213.00 | 213.00 | 213.00 | 213.00 | +5.655% | 2 | 2,023 | -71.385% |
| 2026-02-02 | 201.60 | 201.60 | 201.60 | 201.60 | -4.600% | 24 | 2,021 | -69.767% |
| 2026-01-29 | 210.74 | 211.84 | 210.74 | 211.32 | +4.910% | 330 | 2,445 | -71.157% |
| 2026-01-26 | 201.44 | 201.44 | 201.43 | 201.43 | -4.377% | 2 | 2,246 | -69.741% |
| 2026-01-06 | 210.65 | 210.65 | 210.65 | 210.65 | -0.637% | 80 | 2,145 | -71.066% |
| 2026-01-05 | 212.00 | 212.00 | 212.00 | 212.00 | +0.146% | 1 | 2,394 | -71.250% |
| 2025-12-30 | 210.70 | 211.69 | 210.70 | 211.69 | +1.185% | 250 | 2,394 | -71.208% |
| 2025-12-26 | 209.35 | 209.35 | 209.21 | 209.21 | -3.528% | 160 | 2,159 | -70.867% |
| 2025-12-22 | 216.86 | 216.86 | 216.86 | 216.86 | -5.590% | 80 | 2,239 | -71.894% |
| 2025-12-11 | 229.70 | 229.70 | 229.70 | 229.70 | -2.405% | 5 | 2,239 | -73.465% |
| 2025-12-08 | 235.36 | 235.36 | 235.36 | 235.36 | +1.274% | 80 | 2,239 | -74.104% |
| 2025-12-05 | 234.65 | 235.34 | 232.37 | 232.40 | -4.906% | 306 | 2,159 | -73.774% |
| 2025-12-01 | 244.45 | 244.45 | 244.39 | 244.39 | -14.098% | 6 | 2,075 | -75.060% |
| 2025-11-20 | 284.50 | 284.50 | 284.50 | 284.50 | -2.908% | 10 | 2,075 | -78.576% |
| 2025-11-19 | 293.02 | 293.02 | 293.02 | 293.02 | +0.916% | 1 | 2,075 | -79.199% |
| 2025-11-18 | 290.36 | 290.36 | 290.36 | 290.36 | +16.869% | 10 | 2,075 | -79.009% |
| 2025-11-12 | 248.00 | 248.45 | 248.00 | 248.45 | -2.347% | 100 | 1,680 | -75.468% |
| 2025-11-05 | 246.38 | 254.42 | 246.38 | 254.42 | -8.142% | 2 | 1,544 | -76.044% |
| 2025-10-17 | 276.73 | 276.97 | 276.30 | 276.97 | +3.532% | 218 | 1,544 | -77.994% |
| 2025-09-09 | 267.47 | 267.52 | 267.47 | 267.52 | -0.291% | 2 | 1,334 | -77.217% |
| 2025-09-04 | 268.03 | 268.30 | 268.03 | 268.30 | -2.613% | 6 | 1,334 | -77.283% |
| 2025-08-26 | 278.10 | 278.10 | 274.80 | 275.50 | +1.186% | 7 | 1,334 | -77.877% |
| 2025-08-25 | 272.27 | 272.27 | 272.27 | 272.27 | -5.099% | 201 | 1,304 | -77.614% |
| 2025-08-19 | 286.90 | 286.90 | 286.90 | 286.90 | +3.799% | 4 | 1,199 | -78.756% |
| 2025-08-18 | 276.40 | 276.40 | 276.40 | 276.40 | -1.074% | 4 | 1,199 | -77.949% |
| 2025-08-13 | 281.08 | 281.08 | 279.40 | 279.40 | -16.121% | 5 | 1,119 | -78.185% |
| 2025-08-01 | 333.10 | 333.10 | 333.10 | 333.10 | +15.579% | 151 | 1,075 | -81.702% |
| 2025-07-25 | 288.20 | 288.20 | 288.20 | 288.20 | -1.625% | 10 | 729 | -78.851% |
| 2025-07-24 | 293.00 | 293.07 | 292.96 | 292.96 | -4.265% | 3 | 719 | -79.195% |
| 2025-07-23 | 306.01 | 306.01 | 306.01 | 306.01 | -11.430% | 1 | 719 | -80.082% |
| 2025-06-27 | 345.50 | 345.50 | 345.50 | 345.50 | -1.362% | 1 | 518 | -82.359% |
| 2025-06-26 | 351.29 | 351.52 | 350.27 | 350.27 | 0.000% | 504 | 517 | -82.599% |