SPX270617P05850000
SPX Jun 17 2027 5850.00 Put
optionOPRA
EODOct 28, 2026
61.29USD-10.708%(-7.35)155Vol3,013OI
SPX270617P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 61.70 | 61.70 | 61.21 | 61.29 | -10.708% | 155 | 3,166 | 0.000% |
| 2026-10-22 | 64.40 | 68.64 | 64.40 | 68.64 | +11.610% | 3 | 3,167 | -10.708% |
| 2026-10-21 | 61.10 | 61.50 | 61.10 | 61.50 | -13.805% | 2 | 3,165 | -0.341% |
| 2026-10-16 | 71.35 | 71.35 | 71.35 | 71.35 | +13.760% | 1 | 3,164 | -14.100% |
| 2026-10-08 | 58.50 | 62.72 | 58.50 | 62.72 | +12.020% | 4 | 3,162 | -2.280% |
| 2026-10-06 | 56.00 | 56.00 | 55.99 | 55.99 | -11.827% | 4 | 3,162 | +9.466% |
| 2026-09-29 | 63.29 | 63.50 | 63.23 | 63.50 | -1.244% | 3 | 3,163 | -3.480% |
| 2026-09-25 | 64.30 | 64.30 | 64.30 | 64.30 | -4.030% | 1 | 3,163 | -4.681% |
| 2026-09-24 | 67.00 | 67.00 | 67.00 | 67.00 | +3.763% | 1 | 3,163 | -8.522% |
| 2026-09-23 | 64.51 | 64.57 | 64.51 | 64.57 | +3.478% | 2 | 3,163 | -5.080% |
| 2026-09-22 | 62.40 | 62.40 | 62.40 | 62.40 | -15.789% | 1 | 3,163 | -1.779% |
| 2026-09-16 | 74.10 | 74.10 | 74.10 | 74.10 | +2.874% | 1 | 3,163 | -17.287% |
| 2026-09-11 | 72.01 | 72.03 | 72.01 | 72.03 | -8.359% | 2 | 3,163 | -14.910% |
| 2026-09-10 | 76.90 | 78.60 | 76.90 | 78.60 | +16.860% | 4 | 3,161 | -22.023% |
| 2026-09-04 | 67.24 | 67.26 | 67.24 | 67.26 | -5.534% | 2 | 3,164 | -8.876% |
| 2026-09-02 | 74.00 | 74.00 | 71.20 | 71.20 | -7.592% | 11 | 3,162 | -13.919% |
| 2026-09-01 | 74.30 | 77.22 | 74.30 | 77.05 | +4.263% | 3 | 3,163 | -20.454% |
| 2026-08-28 | 73.90 | 73.90 | 73.90 | 73.90 | -7.393% | 1 | 3,163 | -17.064% |
| 2026-08-26 | 81.90 | 81.90 | 79.80 | 79.80 | -3.855% | 18 | 3,153 | -23.195% |
| 2026-08-25 | 83.00 | 83.00 | 83.00 | 83.00 | -1.542% | 2 | 3,155 | -26.157% |
| 2026-08-24 | 84.40 | 84.60 | 83.50 | 84.30 | -1.427% | 71 | 3,112 | -27.295% |
| 2026-08-21 | 85.51 | 85.52 | 85.51 | 85.52 | -1.712% | 2 | 3,113 | -28.333% |
| 2026-08-17 | 84.20 | 87.01 | 84.20 | 87.01 | +1.529% | 28 | 3,112 | -29.560% |
| 2026-08-12 | 85.74 | 85.74 | 85.70 | 85.70 | -0.407% | 2 | 3,112 | -28.483% |
| 2026-08-07 | 86.08 | 86.08 | 86.05 | 86.05 | -0.967% | 4 | 3,112 | -28.774% |
| 2026-08-06 | 87.64 | 87.64 | 86.89 | 86.89 | +0.196% | 4 | 3,112 | -29.463% |
| 2026-08-05 | 87.10 | 87.66 | 86.62 | 86.72 | -15.560% | 11 | 3,112 | -29.324% |
| 2026-07-31 | 109.71 | 110.57 | 102.70 | 102.70 | -6.636% | 5 | 3,111 | -40.321% |
| 2026-07-30 | 113.74 | 113.74 | 109.80 | 110.00 | -13.928% | 304 | 2,829 | -44.282% |
| 2026-07-29 | 115.57 | 127.80 | 115.57 | 127.80 | +9.418% | 4 | 2,827 | -52.042% |
| 2026-07-28 | 116.60 | 116.80 | 115.20 | 116.80 | -0.950% | 63 | 2,841 | -47.526% |
| 2026-07-27 | 118.13 | 118.13 | 117.92 | 117.92 | -2.141% | 2 | 2,841 | -48.024% |
| 2026-07-23 | 123.50 | 123.50 | 120.50 | 120.50 | +3.906% | 6 | 2,840 | -49.137% |
| 2026-07-20 | 115.96 | 115.97 | 115.96 | 115.97 | -3.519% | 2 | 2,839 | -47.150% |
| 2026-07-17 | 120.50 | 120.60 | 120.20 | 120.20 | +9.173% | 19 | 2,830 | -49.010% |
| 2026-07-14 | 110.10 | 110.10 | 110.10 | 110.10 | -3.081% | 2 | 2,830 | -44.332% |
| 2026-07-13 | 109.30 | 113.60 | 109.30 | 113.60 | +5.674% | 116 | 2,770 | -46.048% |
| 2026-07-10 | 108.62 | 108.63 | 107.50 | 107.50 | -2.891% | 4 | 2,768 | -42.986% |
| 2026-07-09 | 112.20 | 112.20 | 110.70 | 110.70 | -3.403% | 3 | 2,767 | -44.634% |
| 2026-07-08 | 114.80 | 114.80 | 113.90 | 114.60 | +0.201% | 34 | 2,758 | -46.518% |
| 2026-07-07 | 114.54 | 114.54 | 114.37 | 114.37 | -0.201% | 2 | 2,759 | -46.411% |
| 2026-07-01 | 111.70 | 114.60 | 111.70 | 114.60 | +0.236% | 15 | 2,759 | -46.518% |
| 2026-06-30 | 114.34 | 114.34 | 114.33 | 114.33 | -11.372% | 2 | 2,759 | -46.392% |
| 2026-06-26 | 130.60 | 130.60 | 126.60 | 129.00 | -1.752% | 20 | 2,759 | -52.488% |
| 2026-06-25 | 131.30 | 131.30 | 131.30 | 131.30 | +2.338% | 1 | 2,758 | -53.321% |
| 2026-06-24 | 128.30 | 128.30 | 128.30 | 128.30 | -3.679% | 1 | 2,758 | -52.229% |
| 2026-06-23 | 133.20 | 133.20 | 133.20 | 133.20 | +5.505% | 3 | 2,758 | -53.986% |
| 2026-06-22 | 126.23 | 126.25 | 126.23 | 126.25 | +2.243% | 2 | 2,758 | -51.453% |
| 2026-06-18 | 123.54 | 123.54 | 123.48 | 123.48 | -0.524% | 2 | 2,758 | -50.364% |
| 2026-06-17 | 124.13 | 124.13 | 124.13 | 124.13 | +1.347% | 1 | 2,758 | -50.624% |
| 2026-06-16 | 122.48 | 122.48 | 122.48 | 122.48 | -10.533% | 3 | 2,758 | -49.959% |
| 2026-06-12 | 136.90 | 136.90 | 136.90 | 136.90 | -10.112% | 1 | 2,757 | -55.230% |
| 2026-06-11 | 155.00 | 155.40 | 151.00 | 152.30 | +0.748% | 80 | 318 | -59.757% |
| 2026-06-10 | 151.17 | 151.17 | 151.17 | 151.17 | +6.458% | 1 | 317 | -59.456% |
| 2026-06-09 | 136.80 | 142.00 | 136.80 | 142.00 | +3.468% | 28 | 299 | -56.838% |
| 2026-06-08 | 136.82 | 137.24 | 136.82 | 137.24 | +11.759% | 2 | 299 | -55.341% |
| 2026-06-04 | 122.80 | 122.80 | 122.80 | 122.80 | -6.829% | 1 | 299 | -50.090% |
| 2026-05-26 | 131.80 | 131.80 | 131.80 | 131.80 | -10.886% | 1 | 300 | -53.498% |
| 2026-05-18 | 147.90 | 147.90 | 147.90 | 147.90 | -2.588% | 3 | 300 | -58.560% |
| 2026-05-13 | 152.06 | 152.06 | 151.83 | 151.83 | +0.417% | 4 | 300 | -59.632% |
| 2026-05-12 | 151.06 | 151.20 | 150.60 | 151.20 | +1.049% | 3 | 300 | -59.464% |
| 2026-05-11 | 150.89 | 150.89 | 149.62 | 149.63 | -1.038% | 4 | 300 | -59.039% |
| 2026-05-08 | 153.00 | 153.00 | 151.20 | 151.20 | -3.448% | 5 | 294 | -59.464% |
| 2026-05-07 | 156.25 | 156.60 | 156.25 | 156.60 | +0.449% | 41 | 266 | -60.862% |
| 2026-05-06 | 156.80 | 156.80 | 155.90 | 155.90 | -14.331% | 11 | 262 | -60.686% |
| 2026-04-23 | 181.96 | 181.98 | 181.96 | 181.98 | -3.305% | 2 | 262 | -66.320% |
| 2026-04-21 | 186.00 | 192.62 | 186.00 | 188.20 | +2.072% | 10 | 263 | -67.434% |
| 2026-04-20 | 184.23 | 184.38 | 184.23 | 184.38 | +1.492% | 6 | 263 | -66.759% |
| 2026-04-17 | 181.81 | 182.26 | 180.20 | 181.67 | -6.128% | 9 | 266 | -66.263% |
| 2026-04-16 | 192.10 | 193.69 | 191.80 | 193.53 | +0.902% | 26 | 266 | -68.330% |
| 2026-04-15 | 196.80 | 196.80 | 191.80 | 191.80 | -3.521% | 13 | 266 | -68.045% |
| 2026-04-14 | 199.50 | 199.50 | 198.80 | 198.80 | -5.585% | 2 | 267 | -69.170% |
| 2026-04-13 | 210.56 | 210.56 | 210.56 | 210.56 | -3.280% | 1 | 269 | -70.892% |
| 2026-04-10 | 217.70 | 217.70 | 217.70 | 217.70 | -27.118% | 1 | 268 | -71.847% |
| 2026-03-31 | 298.10 | 298.70 | 298.10 | 298.70 | -13.959% | 2 | 267 | -79.481% |
| 2026-03-30 | 336.80 | 347.64 | 336.80 | 347.16 | -0.075% | 6 | 266 | -82.345% |
| 2026-03-27 | 347.04 | 347.42 | 346.69 | 347.42 | +10.997% | 4 | 264 | -82.359% |
| 2026-03-26 | 313.70 | 313.70 | 313.00 | 313.00 | -0.603% | 2 | 262 | -80.419% |
| 2026-03-20 | 314.90 | 314.90 | 314.90 | 314.90 | +15.730% | 1 | 261 | -80.537% |
| 2026-03-18 | 272.10 | 272.10 | 271.90 | 272.10 | +5.752% | 8 | 261 | -77.475% |
| 2026-03-17 | 256.80 | 260.30 | 256.50 | 257.30 | -2.427% | 17 | 255 | -76.180% |
| 2026-03-16 | 263.70 | 263.70 | 263.70 | 263.70 | +7.809% | 5 | 252 | -76.758% |
| 2026-03-03 | 243.80 | 244.60 | 243.80 | 244.60 | +7.074% | 2 | 256 | -74.943% |
| 2026-02-26 | 228.94 | 228.94 | 228.44 | 228.44 | -4.900% | 8 | 255 | -73.170% |
| 2026-02-23 | 242.19 | 242.19 | 240.21 | 240.21 | -0.534% | 2 | 255 | -74.485% |
| 2026-02-12 | 241.50 | 241.50 | 241.50 | 241.50 | +12.326% | 1 | 254 | -74.621% |
| 2026-02-09 | 214.80 | 215.00 | 214.80 | 215.00 | -1.871% | 2 | 253 | -71.493% |
| 2026-02-04 | 218.90 | 219.10 | 218.80 | 219.10 | +4.383% | 4 | 253 | -72.026% |
| 2026-02-02 | 209.10 | 209.90 | 209.10 | 209.90 | -1.962% | 2 | 250 | -70.800% |
| 2026-01-23 | 214.10 | 214.10 | 214.10 | 214.10 | -2.593% | 1 | 250 | -71.373% |
| 2026-01-14 | 219.80 | 219.80 | 219.80 | 219.80 | -15.299% | 3 | 249 | -72.116% |
| 2025-12-17 | 259.50 | 259.50 | 259.50 | 259.50 | +9.079% | 217 | 246 | -76.382% |
| 2025-12-11 | 237.90 | 237.90 | 237.90 | 237.90 | -15.368% | 3 | 31 | -74.237% |
| 2025-11-24 | 281.00 | 281.10 | 279.80 | 281.10 | +2.442% | 3 | 28 | -78.196% |
| 2025-09-10 | 274.40 | 274.40 | 274.40 | 274.40 | -1.010% | 4 | 18 | -77.664% |
| 2025-09-09 | 277.20 | 277.20 | 277.20 | 277.20 | -3.482% | 4 | 14 | -77.890% |
| 2025-09-05 | 287.20 | 287.20 | 287.20 | 287.20 | -0.829% | 4 | 10 | -78.659% |
| 2025-08-29 | 289.60 | 289.60 | 289.60 | 289.60 | -3.755% | 4 | 2 | -78.836% |
| 2025-07-30 | 300.90 | 300.90 | 300.90 | 300.90 | 0.000% | 2 | 2 | -79.631% |