SPX270617P05875000
SPX Jun 17 2027 5875.00 Put
optionOPRA
EODOct 27, 2026
64.00USD-4.192%(-2.80)1Vol168OI
SPX270617P05875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 64.00 | 64.00 | 64.00 | 64.00 | -4.192% | 1 | 168 | 0.000% |
| 2026-10-26 | 65.40 | 66.80 | 65.40 | 66.80 | +11.333% | 2 | 167 | -4.192% |
| 2026-10-21 | 60.58 | 62.80 | 59.80 | 60.00 | -5.228% | 9 | 163 | +6.667% |
| 2026-10-14 | 63.28 | 63.31 | 63.28 | 63.31 | +9.628% | 4 | 165 | +1.090% |
| 2026-10-13 | 57.75 | 57.75 | 57.75 | 57.75 | -3.942% | 5 | 165 | +10.823% |
| 2026-10-08 | 60.12 | 60.12 | 60.12 | 60.12 | +2.245% | 2 | 166 | +6.454% |
| 2026-10-07 | 58.80 | 58.80 | 58.80 | 58.80 | +2.689% | 4 | 166 | +8.844% |
| 2026-10-06 | 57.23 | 57.26 | 57.23 | 57.26 | -16.287% | 4 | 165 | +11.771% |
| 2026-10-01 | 68.50 | 68.50 | 68.40 | 68.40 | +3.480% | 4 | 161 | -6.433% |
| 2026-09-29 | 64.53 | 66.10 | 64.19 | 66.10 | +0.670% | 5 | 160 | -3.177% |
| 2026-09-23 | 65.47 | 65.66 | 65.47 | 65.66 | +1.343% | 4 | 160 | -2.528% |
| 2026-09-21 | 64.79 | 64.79 | 64.79 | 64.79 | -10.001% | 5 | 155 | -1.219% |
| 2026-09-18 | 71.55 | 71.99 | 71.55 | 71.99 | -0.703% | 3 | 157 | -11.099% |
| 2026-09-17 | 72.65 | 72.70 | 72.50 | 72.50 | -2.841% | 6 | 163 | -11.724% |
| 2026-09-16 | 74.59 | 74.62 | 74.59 | 74.62 | +0.824% | 2 | 162 | -14.232% |
| 2026-09-14 | 73.90 | 74.01 | 73.86 | 74.01 | +0.831% | 5 | 165 | -13.525% |
| 2026-09-11 | 74.07 | 74.10 | 72.70 | 73.40 | -8.752% | 33 | 163 | -12.807% |
| 2026-09-10 | 80.44 | 80.44 | 80.44 | 80.44 | +5.982% | 1 | 162 | -20.438% |
| 2026-09-01 | 75.90 | 75.90 | 75.90 | 75.90 | -14.402% | 1 | 164 | -15.679% |
| 2026-08-17 | 85.94 | 88.67 | 85.94 | 88.67 | +3.237% | 4 | 163 | -27.822% |
| 2026-08-13 | 85.89 | 85.89 | 85.89 | 85.89 | -2.398% | 1 | 163 | -25.486% |
| 2026-08-07 | 88.00 | 88.00 | 88.00 | 88.00 | -10.268% | 1 | 162 | -27.273% |
| 2026-08-03 | 97.82 | 98.08 | 97.27 | 98.07 | -7.306% | 138 | 202 | -34.740% |
| 2026-07-31 | 104.70 | 105.80 | 104.70 | 105.80 | -18.989% | 2 | 201 | -39.509% |
| 2026-07-29 | 122.10 | 130.60 | 121.62 | 130.60 | +9.748% | 8 | 198 | -50.995% |
| 2026-07-28 | 119.00 | 119.00 | 119.00 | 119.00 | +1.779% | 4 | 201 | -46.218% |
| 2026-07-27 | 118.41 | 122.15 | 116.88 | 116.92 | -3.809% | 7 | 200 | -45.262% |
| 2026-07-24 | 117.84 | 121.55 | 117.84 | 121.55 | -3.378% | 7 | 199 | -47.347% |
| 2026-07-23 | 123.62 | 125.80 | 123.62 | 125.80 | +12.121% | 34 | 181 | -49.126% |
| 2026-07-21 | 112.20 | 112.20 | 112.20 | 112.20 | -2.731% | 1 | 180 | -42.959% |
| 2026-07-20 | 115.40 | 115.43 | 115.35 | 115.35 | -5.990% | 64 | 148 | -44.517% |
| 2026-07-17 | 122.90 | 122.90 | 122.60 | 122.70 | +9.456% | 8 | 147 | -47.840% |
| 2026-07-14 | 112.10 | 112.10 | 112.10 | 112.10 | +2.356% | 3 | 146 | -42.908% |
| 2026-07-10 | 109.52 | 109.52 | 109.52 | 109.52 | -1.776% | 2 | 147 | -41.563% |
| 2026-07-09 | 112.40 | 112.40 | 111.50 | 111.50 | -4.538% | 4 | 145 | -42.601% |
| 2026-07-08 | 116.50 | 116.80 | 116.20 | 116.80 | +1.038% | 3 | 142 | -45.205% |
| 2026-07-07 | 115.90 | 115.90 | 115.60 | 115.60 | -0.491% | 3 | 140 | -44.637% |
| 2026-07-01 | 116.16 | 116.17 | 116.16 | 116.17 | -11.658% | 2 | 141 | -44.908% |
| 2026-06-26 | 133.30 | 133.30 | 131.50 | 131.50 | +0.612% | 16 | 125 | -51.331% |
| 2026-06-25 | 133.80 | 134.10 | 130.70 | 130.70 | -4.599% | 3 | 122 | -51.033% |
| 2026-06-23 | 135.10 | 137.00 | 135.10 | 137.00 | +9.355% | 24 | 98 | -53.285% |
| 2026-06-17 | 125.34 | 125.34 | 125.28 | 125.28 | -21.009% | 2 | 98 | -48.914% |
| 2026-06-11 | 158.60 | 158.60 | 158.60 | 158.60 | +10.139% | 1 | 98 | -59.647% |
| 2026-06-09 | 137.70 | 144.00 | 137.70 | 144.00 | -5.512% | 6 | 94 | -55.556% |
| 2026-05-19 | 150.16 | 153.40 | 150.16 | 152.40 | +3.462% | 9 | 86 | -58.005% |
| 2026-05-18 | 146.90 | 147.30 | 146.90 | 147.30 | -0.941% | 2 | 86 | -56.551% |
| 2026-05-14 | 148.80 | 148.80 | 148.70 | 148.70 | -3.629% | 3 | 86 | -56.960% |
| 2026-05-08 | 153.50 | 154.30 | 153.50 | 154.30 | -3.078% | 2 | 85 | -58.522% |
| 2026-05-07 | 159.75 | 159.75 | 158.80 | 159.20 | +0.442% | 23 | 81 | -59.799% |
| 2026-05-06 | 158.50 | 158.50 | 158.50 | 158.50 | -5.147% | 4 | 79 | -59.621% |
| 2026-05-04 | 167.10 | 167.10 | 167.00 | 167.10 | -2.566% | 6 | 75 | -61.700% |
| 2026-04-30 | 171.40 | 171.50 | 171.40 | 171.50 | -5.717% | 2 | 75 | -62.682% |
| 2026-04-29 | 181.90 | 181.90 | 181.90 | 181.90 | -0.263% | 2 | 75 | -64.816% |
| 2026-04-24 | 183.15 | 183.15 | 182.38 | 182.38 | -4.613% | 2 | 74 | -64.908% |
| 2026-04-21 | 191.10 | 191.40 | 190.00 | 191.20 | +3.970% | 5 | 73 | -66.527% |
| 2026-04-17 | 185.47 | 186.07 | 181.80 | 183.90 | -5.934% | 40 | 73 | -65.198% |
| 2026-04-16 | 195.80 | 195.80 | 195.50 | 195.50 | 0.000% | 2 | 57 | -67.263% |
| 2026-04-15 | 200.60 | 200.60 | 195.50 | 195.50 | -3.695% | 12 | 57 | -67.263% |
| 2026-04-14 | 203.40 | 203.40 | 203.00 | 203.00 | -41.583% | 2 | 59 | -68.473% |
| 2026-03-30 | 347.50 | 347.50 | 347.50 | 347.50 | +21.165% | 1 | 59 | -81.583% |
| 2026-03-25 | 286.80 | 286.80 | 286.80 | 286.80 | +3.575% | 2 | 59 | -77.685% |
| 2026-03-18 | 276.90 | 276.90 | 276.90 | 276.90 | +5.205% | 1 | 57 | -76.887% |
| 2026-03-17 | 261.60 | 266.34 | 260.01 | 263.20 | -3.328% | 75 | 57 | -75.684% |
| 2026-03-12 | 271.84 | 272.26 | 271.84 | 272.26 | +9.429% | 2 | 30 | -76.493% |
| 2026-03-03 | 248.80 | 248.80 | 248.80 | 248.80 | +8.836% | 1 | 30 | -74.277% |
| 2026-02-18 | 228.60 | 228.60 | 228.60 | 228.60 | -4.070% | 2 | 29 | -72.003% |
| 2026-02-13 | 238.30 | 238.30 | 238.30 | 238.30 | +8.813% | 1 | 27 | -73.143% |
| 2026-02-09 | 218.80 | 219.00 | 218.80 | 219.00 | -1.008% | 3 | 27 | -70.776% |
| 2026-02-03 | 221.23 | 221.23 | 221.23 | 221.23 | +3.475% | 1 | 24 | -71.071% |
| 2026-02-02 | 213.90 | 213.90 | 213.80 | 213.80 | -1.110% | 2 | 23 | -70.065% |
| 2026-01-22 | 216.20 | 216.20 | 216.20 | 216.20 | +1.693% | 1 | 21 | -70.398% |
| 2026-01-09 | 212.80 | 212.80 | 212.60 | 212.60 | -12.185% | 2 | 20 | -69.897% |
| 2025-12-11 | 242.10 | 242.10 | 242.10 | 242.10 | -22.454% | 2 | 19 | -73.565% |
| 2025-11-21 | 312.20 | 312.20 | 312.20 | 312.20 | +17.368% | 1 | 19 | -79.500% |
| 2025-11-05 | 266.00 | 266.00 | 266.00 | 266.00 | -1.664% | 5 | 18 | -75.940% |
| 2025-09-30 | 270.50 | 270.50 | 270.50 | 270.50 | -0.551% | 2 | 19 | -76.340% |
| 2025-09-11 | 272.00 | 272.00 | 272.00 | 272.00 | -8.387% | 3 | 17 | -76.471% |
| 2025-09-03 | 296.90 | 296.90 | 296.90 | 296.90 | -5.295% | 2 | 15 | -78.444% |
| 2025-08-20 | 313.50 | 313.50 | 313.50 | 313.50 | +4.063% | 1 | 13 | -79.585% |
| 2025-08-19 | 301.26 | 301.26 | 301.26 | 301.26 | -0.607% | 2 | 12 | -78.756% |
| 2025-08-11 | 303.10 | 303.10 | 303.10 | 303.10 | -10.905% | 2 | 11 | -78.885% |
| 2025-08-01 | 357.70 | 357.70 | 340.20 | 340.20 | +13.476% | 7 | 9 | -81.188% |
| 2025-07-28 | 299.80 | 299.80 | 299.80 | 299.80 | 0.000% | 2 | 2 | -78.652% |