SPX270617P05900000
SPX Jun 17 2027 5900.00 Put
optionOPRA
EODOct 28, 2026
63.86USD-15.226%(-11.47)4Vol2,843OI
SPX270617P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 63.55 | 63.86 | 63.55 | 63.86 | -15.226% | 4 | 2,843 | 0.000% |
| 2026-10-23 | 75.26 | 75.33 | 75.26 | 75.33 | +23.088% | 4 | 2,843 | -15.226% |
| 2026-10-21 | 63.50 | 64.00 | 61.00 | 61.20 | -6.793% | 6 | 2,844 | +4.346% |
| 2026-10-19 | 64.50 | 65.80 | 64.50 | 65.66 | +9.616% | 6 | 2,844 | -2.741% |
| 2026-10-16 | 60.04 | 60.04 | 59.90 | 59.90 | -6.843% | 2 | 2,844 | +6.611% |
| 2026-10-14 | 64.30 | 64.30 | 64.30 | 64.30 | +8.615% | 7 | 2,837 | -0.684% |
| 2026-10-09 | 59.20 | 59.20 | 59.20 | 59.20 | -4.516% | 7 | 2,864 | +7.872% |
| 2026-10-08 | 62.00 | 62.00 | 62.00 | 62.00 | +4.518% | 2 | 2,866 | +3.000% |
| 2026-10-07 | 59.34 | 59.34 | 59.32 | 59.32 | -0.135% | 2 | 2,867 | +7.653% |
| 2026-10-06 | 59.40 | 59.40 | 59.40 | 59.40 | -8.686% | 1 | 2,867 | +7.508% |
| 2026-10-02 | 65.90 | 66.00 | 65.05 | 65.05 | -2.547% | 10 | 2,870 | -1.829% |
| 2026-09-29 | 66.21 | 67.50 | 66.21 | 66.75 | +0.075% | 35 | 2,845 | -4.330% |
| 2026-09-23 | 66.70 | 66.70 | 66.70 | 66.70 | +2.932% | 1 | 2,846 | -4.258% |
| 2026-09-22 | 64.80 | 64.80 | 64.80 | 64.80 | -1.878% | 10 | 2,836 | -1.451% |
| 2026-09-21 | 66.94 | 66.95 | 66.04 | 66.04 | -15.765% | 8 | 2,829 | -3.301% |
| 2026-09-15 | 78.40 | 78.40 | 78.40 | 78.40 | +4.172% | 70 | 2,828 | -18.546% |
| 2026-09-14 | 75.10 | 75.31 | 75.04 | 75.26 | -7.350% | 4 | 2,828 | -15.147% |
| 2026-09-10 | 81.27 | 81.27 | 81.23 | 81.23 | +3.981% | 4 | 2,828 | -21.384% |
| 2026-09-09 | 76.52 | 78.12 | 76.52 | 78.12 | +11.393% | 2 | 2,828 | -18.254% |
| 2026-09-04 | 70.08 | 70.13 | 70.08 | 70.13 | -5.485% | 4 | 2,828 | -8.941% |
| 2026-09-02 | 74.10 | 74.20 | 74.10 | 74.20 | -15.142% | 6 | 2,828 | -13.935% |
| 2026-08-21 | 87.44 | 87.44 | 87.44 | 87.44 | -4.666% | 2 | 2,285 | -26.967% |
| 2026-08-18 | 91.72 | 91.72 | 91.72 | 91.72 | +1.775% | 100 | 2,235 | -30.375% |
| 2026-08-17 | 87.65 | 90.12 | 87.65 | 90.12 | +2.865% | 3 | 2,236 | -29.139% |
| 2026-08-13 | 85.43 | 87.61 | 85.43 | 87.61 | -0.871% | 2 | 2,236 | -27.109% |
| 2026-08-12 | 88.34 | 88.38 | 88.34 | 88.38 | -2.569% | 2 | 2,236 | -27.744% |
| 2026-08-11 | 90.71 | 90.71 | 90.71 | 90.71 | +2.648% | 1 | 2,236 | -29.600% |
| 2026-08-10 | 88.22 | 88.41 | 88.19 | 88.37 | -2.397% | 28 | 2,222 | -27.736% |
| 2026-08-07 | 90.22 | 90.54 | 90.22 | 90.54 | +0.746% | 4 | 2,222 | -29.468% |
| 2026-08-06 | 89.96 | 89.96 | 89.87 | 89.87 | +0.346% | 2 | 2,221 | -28.942% |
| 2026-08-05 | 90.33 | 90.99 | 89.56 | 89.56 | -5.527% | 4 | 2,220 | -28.696% |
| 2026-08-04 | 94.80 | 94.80 | 94.60 | 94.80 | -5.200% | 100 | 2,231 | -32.637% |
| 2026-08-03 | 99.42 | 100.00 | 99.17 | 100.00 | -7.063% | 13 | 2,227 | -36.140% |
| 2026-07-31 | 117.70 | 117.70 | 106.50 | 107.60 | -19.037% | 564 | 1,667 | -40.651% |
| 2026-07-29 | 129.60 | 132.90 | 129.60 | 132.90 | +7.281% | 12 | 1,658 | -51.949% |
| 2026-07-27 | 123.56 | 123.88 | 123.56 | 123.88 | -0.466% | 4 | 1,660 | -48.450% |
| 2026-07-24 | 124.45 | 124.46 | 124.45 | 124.46 | -1.535% | 4 | 1,660 | -48.690% |
| 2026-07-23 | 126.40 | 129.20 | 126.40 | 126.40 | +8.890% | 14 | 1,660 | -49.478% |
| 2026-07-22 | 114.25 | 116.08 | 114.20 | 116.08 | -6.628% | 29 | 1,667 | -44.986% |
| 2026-07-17 | 124.01 | 125.20 | 124.01 | 124.32 | +10.713% | 36 | 1,662 | -48.633% |
| 2026-07-16 | 112.11 | 112.29 | 112.11 | 112.29 | +0.259% | 2 | 1,661 | -43.129% |
| 2026-07-10 | 112.00 | 112.00 | 112.00 | 112.00 | -2.524% | 3 | 1,658 | -42.982% |
| 2026-07-09 | 114.90 | 114.90 | 114.90 | 114.90 | -3.445% | 1 | 1,659 | -44.421% |
| 2026-07-08 | 118.60 | 119.10 | 118.40 | 119.00 | +1.019% | 7 | 1,651 | -46.336% |
| 2026-07-07 | 120.00 | 120.00 | 117.80 | 117.80 | +2.927% | 7 | 1,651 | -45.789% |
| 2026-07-06 | 114.45 | 114.45 | 114.45 | 114.45 | -1.362% | 3 | 1,654 | -44.203% |
| 2026-07-01 | 118.30 | 118.30 | 116.03 | 116.03 | -1.419% | 520 | 1,250 | -44.963% |
| 2026-06-30 | 118.76 | 118.82 | 117.70 | 117.70 | -8.047% | 3 | 1,248 | -45.743% |
| 2026-06-29 | 128.00 | 128.00 | 128.00 | 128.00 | -4.549% | 2 | 1,246 | -50.109% |
| 2026-06-26 | 135.90 | 135.90 | 132.90 | 134.10 | -1.902% | 16 | 1,244 | -52.379% |
| 2026-06-25 | 131.64 | 136.70 | 131.64 | 136.70 | -2.427% | 21 | 1,203 | -53.285% |
| 2026-06-23 | 142.39 | 142.39 | 137.70 | 140.10 | +6.784% | 10 | 1,088 | -54.418% |
| 2026-06-22 | 131.20 | 131.20 | 131.20 | 131.20 | +2.340% | 4 | 1,086 | -51.326% |
| 2026-06-18 | 128.10 | 129.97 | 128.10 | 128.20 | -1.973% | 14 | 1,084 | -50.187% |
| 2026-06-17 | 125.71 | 130.78 | 125.52 | 130.78 | +2.831% | 5 | 1,083 | -51.170% |
| 2026-06-16 | 126.20 | 127.18 | 126.20 | 127.18 | +1.202% | 7 | 1,078 | -49.788% |
| 2026-06-15 | 125.67 | 125.67 | 125.67 | 125.67 | -13.688% | 10 | 1,078 | -49.184% |
| 2026-06-11 | 162.38 | 162.38 | 144.30 | 145.60 | -2.544% | 12 | 1,066 | -56.140% |
| 2026-06-10 | 150.00 | 150.00 | 149.40 | 149.40 | +1.426% | 2 | 1,065 | -57.256% |
| 2026-06-09 | 146.40 | 147.30 | 146.40 | 147.30 | +7.912% | 2 | 1,062 | -56.646% |
| 2026-06-08 | 139.00 | 139.00 | 136.40 | 136.50 | +2.477% | 528 | 613 | -53.216% |
| 2026-06-04 | 133.20 | 133.20 | 133.20 | 133.20 | +5.222% | 3 | 610 | -52.057% |
| 2026-06-01 | 126.59 | 126.59 | 126.59 | 126.59 | -6.438% | 1 | 610 | -49.554% |
| 2026-05-26 | 135.30 | 135.30 | 135.30 | 135.30 | -3.557% | 5 | 612 | -52.801% |
| 2026-05-22 | 140.29 | 140.29 | 140.29 | 140.29 | -1.128% | 5 | 607 | -54.480% |
| 2026-05-21 | 142.89 | 143.47 | 141.37 | 141.89 | -8.221% | 35 | 612 | -54.993% |
| 2026-05-15 | 158.43 | 158.43 | 150.62 | 154.60 | +3.731% | 44 | 526 | -58.693% |
| 2026-05-14 | 152.57 | 152.72 | 148.83 | 149.04 | -3.051% | 54 | 524 | -57.152% |
| 2026-05-13 | 158.60 | 160.50 | 152.33 | 153.73 | -2.517% | 59 | 531 | -58.460% |
| 2026-05-12 | 156.70 | 157.70 | 156.70 | 157.70 | +1.847% | 2 | 530 | -59.505% |
| 2026-05-11 | 156.26 | 156.35 | 154.84 | 154.84 | -4.302% | 4 | 529 | -58.757% |
| 2026-05-07 | 162.46 | 162.80 | 161.80 | 161.80 | -0.675% | 10 | 525 | -60.532% |
| 2026-05-06 | 163.49 | 163.55 | 162.90 | 162.90 | -2.618% | 3 | 526 | -60.798% |
| 2026-05-01 | 168.03 | 168.08 | 167.28 | 167.28 | -9.725% | 14 | 527 | -61.824% |
| 2026-04-29 | 184.50 | 185.30 | 184.50 | 185.30 | -0.537% | 36 | 527 | -65.537% |
| 2026-04-22 | 187.31 | 187.31 | 186.10 | 186.30 | -4.852% | 27 | 491 | -65.722% |
| 2026-04-21 | 193.70 | 197.70 | 193.30 | 195.80 | +4.204% | 15 | 498 | -67.385% |
| 2026-04-17 | 183.90 | 188.10 | 183.90 | 187.90 | -5.673% | 28 | 498 | -66.014% |
| 2026-04-16 | 199.50 | 199.50 | 199.20 | 199.20 | -0.050% | 5 | 516 | -67.942% |
| 2026-04-15 | 204.40 | 204.40 | 199.30 | 199.30 | -3.487% | 24 | 521 | -67.958% |
| 2026-04-14 | 207.30 | 207.30 | 206.50 | 206.50 | -13.272% | 5 | 545 | -69.075% |
| 2026-04-08 | 239.40 | 239.40 | 238.10 | 238.10 | -16.073% | 3 | 550 | -73.179% |
| 2026-04-07 | 286.90 | 286.90 | 283.70 | 283.70 | +0.639% | 2 | 548 | -77.490% |
| 2026-04-06 | 282.20 | 282.30 | 281.20 | 281.90 | -2.220% | 20 | 547 | -77.347% |
| 2026-04-02 | 288.10 | 288.30 | 288.10 | 288.30 | -1.301% | 3 | 576 | -77.849% |
| 2026-04-01 | 293.40 | 293.40 | 292.10 | 292.10 | -11.694% | 51 | 576 | -78.138% |
| 2026-03-31 | 330.95 | 330.95 | 330.78 | 330.78 | -10.865% | 2 | 526 | -80.694% |
| 2026-03-30 | 350.80 | 371.80 | 350.80 | 371.10 | +4.547% | 55 | 525 | -82.792% |
| 2026-03-27 | 354.96 | 354.96 | 354.96 | 354.96 | +14.098% | 1 | 522 | -82.009% |
| 2026-03-26 | 307.50 | 311.10 | 306.40 | 311.10 | +6.395% | 47 | 521 | -79.473% |
| 2026-03-25 | 292.40 | 292.40 | 292.40 | 292.40 | -6.402% | 2 | 473 | -78.160% |
| 2026-03-20 | 311.10 | 312.40 | 311.00 | 312.40 | +2.821% | 12 | 471 | -79.558% |
| 2026-03-19 | 304.95 | 307.56 | 303.83 | 303.83 | +12.738% | 9 | 459 | -78.982% |
| 2026-03-17 | 262.21 | 269.50 | 262.21 | 269.50 | -1.170% | 38 | 458 | -76.304% |
| 2026-03-16 | 271.34 | 272.69 | 271.34 | 272.69 | -2.805% | 5 | 439 | -76.581% |
| 2026-03-12 | 278.63 | 280.56 | 278.63 | 280.56 | +12.359% | 2 | 438 | -77.238% |
| 2026-03-10 | 249.70 | 249.70 | 249.70 | 249.70 | -9.542% | 1 | 436 | -74.425% |
| 2026-03-06 | 276.04 | 276.04 | 276.04 | 276.04 | +11.626% | 1 | 435 | -76.866% |
| 2026-03-05 | 247.29 | 247.29 | 247.29 | 247.29 | -2.257% | 1 | 435 | -74.176% |
| 2026-03-03 | 271.08 | 271.08 | 253.00 | 253.00 | +3.240% | 9 | 435 | -74.759% |
| 2026-03-02 | 245.06 | 245.06 | 245.06 | 245.06 | +2.236% | 22 | 426 | -73.941% |
| 2026-02-26 | 239.70 | 239.70 | 239.70 | 239.70 | +1.783% | 1 | 404 | -73.358% |
| 2026-02-24 | 237.22 | 237.22 | 235.50 | 235.50 | -4.590% | 2 | 403 | -72.883% |
| 2026-02-23 | 246.83 | 246.83 | 246.83 | 246.83 | -6.166% | 1 | 402 | -74.128% |
| 2026-02-17 | 263.05 | 263.05 | 263.05 | 263.05 | +4.926% | 1 | 401 | -75.723% |
| 2026-02-12 | 244.76 | 250.70 | 244.76 | 250.70 | +12.346% | 2 | 401 | -74.527% |
| 2026-02-10 | 222.95 | 223.17 | 222.95 | 223.15 | +0.067% | 6 | 401 | -71.382% |
| 2026-02-09 | 223.31 | 223.31 | 223.00 | 223.00 | -1.805% | 2 | 401 | -71.363% |
| 2026-02-04 | 227.10 | 227.30 | 226.80 | 227.10 | +4.318% | 22 | 399 | -71.880% |
| 2026-02-02 | 216.80 | 217.70 | 216.80 | 217.70 | +0.184% | 21 | 383 | -70.666% |
| 2026-01-27 | 216.67 | 217.30 | 216.67 | 217.30 | -2.700% | 4 | 363 | -70.612% |
| 2026-01-16 | 223.33 | 223.33 | 223.33 | 223.33 | +2.103% | 1 | 332 | -71.406% |
| 2026-01-15 | 218.73 | 218.73 | 218.73 | 218.73 | -1.606% | 1 | 332 | -70.804% |
| 2026-01-09 | 222.20 | 222.30 | 222.20 | 222.30 | -1.498% | 75 | 332 | -71.273% |
| 2026-01-07 | 225.68 | 225.68 | 225.68 | 225.68 | -5.478% | 21 | 276 | -71.703% |
| 2026-01-02 | 238.76 | 238.76 | 238.76 | 238.76 | -5.658% | 1 | 269 | -73.253% |
| 2025-12-18 | 253.08 | 253.08 | 253.08 | 253.08 | -2.399% | 1 | 269 | -74.767% |
| 2025-12-16 | 259.42 | 259.42 | 259.30 | 259.30 | +1.147% | 2 | 268 | -75.372% |
| 2025-12-12 | 256.36 | 256.36 | 256.36 | 256.36 | +4.084% | 1 | 267 | -75.090% |
| 2025-12-11 | 246.30 | 246.30 | 246.30 | 246.30 | -4.896% | 1 | 266 | -74.072% |
| 2025-12-10 | 258.98 | 258.98 | 258.98 | 258.98 | +2.497% | 1 | 266 | -75.342% |
| 2025-12-09 | 253.50 | 253.50 | 252.67 | 252.67 | +1.809% | 2 | 265 | -74.726% |
| 2025-12-05 | 247.86 | 248.18 | 247.86 | 248.18 | -4.059% | 2 | 263 | -74.269% |
| 2025-12-03 | 258.68 | 258.68 | 258.68 | 258.68 | -10.708% | 1 | 261 | -75.313% |
| 2025-11-24 | 290.30 | 291.90 | 289.70 | 289.70 | -11.999% | 5 | 260 | -77.957% |
| 2025-11-21 | 329.20 | 329.20 | 329.20 | 329.20 | -1.673% | 2 | 255 | -80.601% |
| 2025-11-20 | 331.35 | 334.80 | 329.07 | 334.80 | +13.680% | 4 | 254 | -80.926% |
| 2025-11-17 | 293.78 | 294.51 | 293.78 | 294.51 | +1.699% | 2 | 251 | -78.317% |
| 2025-11-07 | 289.59 | 289.59 | 289.59 | 289.59 | +6.624% | 25 | 250 | -77.948% |
| 2025-11-05 | 270.90 | 271.70 | 270.90 | 271.60 | -4.407% | 16 | 239 | -76.487% |
| 2025-10-22 | 285.89 | 285.89 | 284.12 | 284.12 | -4.881% | 2 | 224 | -77.524% |
| 2025-10-13 | 298.70 | 298.70 | 298.70 | 298.70 | -5.054% | 2 | 225 | -78.621% |
| 2025-10-10 | 270.31 | 314.67 | 270.31 | 314.60 | +14.275% | 3 | 224 | -79.701% |
| 2025-09-30 | 275.30 | 275.30 | 275.30 | 275.30 | -0.989% | 1 | 226 | -76.803% |
| 2025-09-23 | 278.05 | 278.05 | 278.05 | 278.05 | +0.633% | 1 | 225 | -77.033% |
| 2025-09-12 | 276.30 | 276.30 | 276.30 | 276.30 | -11.442% | 1 | 224 | -76.887% |
| 2025-09-02 | 312.00 | 312.00 | 312.00 | 312.00 | +4.453% | 1 | 224 | -79.532% |
| 2025-08-26 | 298.60 | 298.70 | 298.60 | 298.70 | +2.463% | 3 | 223 | -78.621% |
| 2025-08-22 | 291.52 | 291.52 | 291.52 | 291.52 | -2.302% | 1 | 222 | -78.094% |
| 2025-08-18 | 298.50 | 299.40 | 298.39 | 298.39 | -0.636% | 4 | 81 | -78.598% |
| 2025-08-13 | 300.30 | 300.30 | 300.30 | 300.30 | -15.575% | 2 | 78 | -78.735% |
| 2025-08-01 | 355.70 | 355.70 | 355.70 | 355.70 | 0.000% | 1 | 76 | -82.047% |