SPX270617P05825000
SPX Jun 17 2027 5825.00 Put
optionOPRA
EODOct 21, 2026
57.70USD+3.036%(+1.70)6Vol154OI
SPX270617P05825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 57.50 | 57.80 | 57.50 | 57.70 | +3.036% | 6 | 153 | 0.000% |
| 2026-10-09 | 56.00 | 56.00 | 56.00 | 56.00 | -0.054% | 5 | 154 | +3.036% |
| 2026-10-07 | 56.06 | 56.06 | 56.03 | 56.03 | -11.903% | 12 | 160 | +2.981% |
| 2026-09-30 | 63.40 | 63.60 | 63.00 | 63.60 | +0.633% | 6 | 161 | -9.277% |
| 2026-09-23 | 63.21 | 63.21 | 63.20 | 63.20 | +3.658% | 2 | 160 | -8.703% |
| 2026-09-22 | 60.88 | 60.97 | 60.88 | 60.97 | -14.211% | 4 | 160 | -5.363% |
| 2026-09-16 | 71.07 | 71.07 | 71.07 | 71.07 | +8.124% | 1 | 159 | -18.812% |
| 2026-09-03 | 65.73 | 65.73 | 65.73 | 65.73 | -20.903% | 2 | 161 | -12.217% |
| 2026-08-24 | 82.80 | 83.20 | 82.60 | 83.10 | -1.013% | 6 | 156 | -30.566% |
| 2026-08-19 | 84.08 | 84.08 | 83.95 | 83.95 | +0.060% | 2 | 155 | -31.269% |
| 2026-08-12 | 83.62 | 83.90 | 83.62 | 83.90 | -1.061% | 2 | 155 | -31.228% |
| 2026-08-07 | 84.80 | 84.80 | 84.80 | 84.80 | -1.246% | 1 | 154 | -31.958% |
| 2026-08-06 | 85.12 | 85.88 | 85.12 | 85.87 | -1.197% | 3 | 154 | -32.805% |
| 2026-08-04 | 86.74 | 87.03 | 86.74 | 86.91 | -13.694% | 6 | 152 | -33.609% |
| 2026-07-31 | 100.70 | 100.70 | 100.70 | 100.70 | -19.376% | 1 | 152 | -42.701% |
| 2026-07-29 | 116.16 | 124.90 | 115.85 | 124.90 | +5.847% | 11 | 153 | -53.803% |
| 2026-07-24 | 118.00 | 118.00 | 118.00 | 118.00 | -2.560% | 1 | 153 | -51.102% |
| 2026-07-23 | 121.00 | 121.10 | 121.00 | 121.10 | +12.213% | 6 | 153 | -52.353% |
| 2026-07-21 | 107.96 | 107.96 | 107.92 | 107.92 | +0.019% | 2 | 154 | -46.534% |
| 2026-07-14 | 107.90 | 107.90 | 107.90 | 107.90 | -3.142% | 1 | 153 | -46.525% |
| 2026-07-13 | 111.40 | 111.40 | 111.40 | 111.40 | +6.095% | 1 | 153 | -48.205% |
| 2026-07-10 | 106.41 | 106.79 | 105.00 | 105.00 | -2.144% | 13 | 152 | -45.048% |
| 2026-07-09 | 108.10 | 108.10 | 107.30 | 107.30 | -4.537% | 3 | 152 | -46.226% |
| 2026-07-08 | 111.70 | 112.40 | 111.70 | 112.40 | +1.079% | 2 | 151 | -48.665% |
| 2026-07-07 | 108.95 | 111.20 | 108.95 | 111.20 | +2.868% | 5 | 150 | -48.112% |
| 2026-07-06 | 108.10 | 108.10 | 108.10 | 108.10 | -4.421% | 2 | 150 | -46.623% |
| 2026-07-01 | 113.10 | 113.10 | 113.10 | 113.10 | -3.687% | 1 | 150 | -48.983% |
| 2026-06-29 | 117.41 | 117.43 | 117.41 | 117.43 | -7.177% | 2 | 150 | -50.864% |
| 2026-06-26 | 128.10 | 128.10 | 126.51 | 126.51 | -1.778% | 4 | 148 | -54.391% |
| 2026-06-25 | 128.80 | 128.80 | 128.80 | 128.80 | -13.482% | 1 | 148 | -55.202% |
| 2026-06-11 | 148.89 | 148.96 | 148.82 | 148.87 | -2.059% | 4 | 148 | -61.241% |
| 2026-06-10 | 152.10 | 152.10 | 152.00 | 152.00 | +9.431% | 2 | 147 | -62.039% |
| 2026-06-09 | 134.60 | 139.50 | 134.60 | 138.90 | +14.509% | 9 | 138 | -58.459% |
| 2026-06-01 | 121.90 | 121.90 | 121.30 | 121.30 | +0.497% | 12 | 126 | -52.432% |
| 2026-05-29 | 120.70 | 120.70 | 120.70 | 120.70 | -2.346% | 4 | 122 | -52.196% |
| 2026-05-28 | 123.80 | 123.80 | 123.60 | 123.60 | -3.059% | 36 | 111 | -53.317% |
| 2026-05-26 | 127.50 | 127.50 | 127.50 | 127.50 | -11.728% | 15 | 103 | -54.745% |
| 2026-05-14 | 144.40 | 144.44 | 144.40 | 144.44 | -0.715% | 2 | 103 | -60.053% |
| 2026-05-13 | 149.92 | 149.98 | 145.47 | 145.48 | -1.968% | 4 | 105 | -60.338% |
| 2026-05-12 | 154.61 | 154.82 | 148.40 | 148.40 | +1.042% | 7 | 105 | -61.119% |
| 2026-05-11 | 146.87 | 146.87 | 146.87 | 146.87 | -1.244% | 4 | 107 | -60.714% |
| 2026-05-08 | 150.81 | 150.85 | 148.67 | 148.72 | -3.183% | 4 | 108 | -61.202% |
| 2026-05-07 | 152.32 | 154.79 | 152.32 | 153.61 | -0.576% | 48 | 122 | -62.437% |
| 2026-05-06 | 154.50 | 154.50 | 154.50 | 154.50 | -3.678% | 4 | 122 | -62.654% |
| 2026-05-04 | 161.00 | 161.00 | 160.30 | 160.40 | +1.154% | 7 | 116 | -64.027% |
| 2026-05-01 | 158.59 | 158.59 | 158.57 | 158.57 | -2.598% | 2 | 117 | -63.612% |
| 2026-04-30 | 165.30 | 165.30 | 162.80 | 162.80 | -6.865% | 4 | 117 | -64.558% |
| 2026-04-29 | 174.80 | 174.80 | 174.80 | 174.80 | -2.743% | 2 | 116 | -66.991% |
| 2026-04-20 | 179.31 | 179.73 | 179.31 | 179.73 | -5.020% | 6 | 114 | -67.896% |
| 2026-04-16 | 189.19 | 189.23 | 189.13 | 189.23 | +0.494% | 46 | 114 | -69.508% |
| 2026-04-15 | 193.10 | 193.10 | 188.30 | 188.30 | -14.292% | 6 | 91 | -69.357% |
| 2026-04-09 | 225.80 | 225.80 | 219.50 | 219.70 | -34.379% | 12 | 92 | -73.737% |
| 2026-03-30 | 334.80 | 334.80 | 334.80 | 334.80 | +10.059% | 1 | 93 | -82.766% |
| 2026-03-26 | 304.20 | 304.20 | 304.20 | 304.20 | +4.897% | 1 | 93 | -81.032% |
| 2026-03-24 | 288.29 | 290.00 | 288.29 | 290.00 | +8.614% | 7 | 92 | -80.103% |
| 2026-03-18 | 267.20 | 267.20 | 267.00 | 267.00 | +6.121% | 3 | 92 | -78.390% |
| 2026-03-17 | 254.70 | 254.70 | 251.60 | 251.60 | +4.615% | 6 | 89 | -77.067% |
| 2026-03-03 | 239.50 | 240.50 | 239.50 | 240.50 | +5.900% | 2 | 89 | -76.008% |
| 2026-02-26 | 224.40 | 227.10 | 224.40 | 227.10 | -4.459% | 3 | 89 | -74.593% |
| 2026-02-12 | 237.70 | 237.70 | 237.70 | 237.70 | +12.654% | 1 | 88 | -75.726% |
| 2026-02-09 | 211.00 | 211.00 | 211.00 | 211.00 | +2.328% | 1 | 87 | -72.654% |
| 2026-02-02 | 205.90 | 206.20 | 205.90 | 206.20 | +0.146% | 4 | 87 | -72.017% |
| 2026-01-09 | 205.90 | 205.90 | 205.90 | 205.90 | -11.365% | 1 | 84 | -71.977% |
| 2025-12-11 | 234.10 | 234.10 | 232.30 | 232.30 | -15.558% | 9 | 84 | -75.161% |
| 2025-11-24 | 279.80 | 279.80 | 275.10 | 275.10 | +6.339% | 2 | 77 | -79.026% |
| 2025-10-21 | 258.70 | 258.70 | 258.70 | 258.70 | -6.370% | 2 | 76 | -77.696% |
| 2025-09-08 | 276.30 | 276.30 | 276.30 | 276.30 | +1.432% | 4 | 74 | -79.117% |
| 2025-08-28 | 272.40 | 272.40 | 272.40 | 272.40 | -1.909% | 4 | 20 | -78.818% |
| 2025-08-27 | 277.70 | 277.70 | 277.70 | 277.70 | -1.629% | 4 | 16 | -79.222% |
| 2025-08-25 | 282.30 | 282.30 | 282.30 | 282.30 | -1.259% | 4 | 12 | -79.561% |
| 2025-08-15 | 285.90 | 285.90 | 285.90 | 285.90 | +1.419% | 4 | 8 | -79.818% |
| 2025-08-14 | 281.90 | 281.90 | 281.90 | 281.90 | -16.474% | 4 | 4 | -79.532% |
| 2025-08-01 | 337.70 | 337.70 | 337.50 | 337.50 | 0.000% | 2 | 2 | -82.904% |