SPX270617P05925000
SPX Jun 17 2027 5925.00 Put
optionOPRA
EODOct 28, 2026
64.89USD-9.950%(-7.17)2Vol657OI
SPX270617P05925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.84 | 64.89 | 64.84 | 64.89 | -9.950% | 2 | 658 | 0.000% |
| 2026-10-22 | 72.62 | 72.62 | 72.06 | 72.06 | +15.573% | 8 | 654 | -9.950% |
| 2026-10-21 | 62.42 | 62.42 | 62.35 | 62.35 | -4.077% | 4 | 656 | +4.074% |
| 2026-10-14 | 65.00 | 65.00 | 65.00 | 65.00 | +7.794% | 1 | 656 | -0.169% |
| 2026-10-09 | 60.30 | 60.30 | 60.30 | 60.30 | -0.429% | 9 | 647 | +7.612% |
| 2026-10-06 | 60.56 | 60.56 | 60.56 | 60.56 | -12.486% | 1 | 648 | +7.150% |
| 2026-09-29 | 68.91 | 69.20 | 68.91 | 69.20 | +1.466% | 3 | 648 | -6.228% |
| 2026-09-23 | 68.20 | 68.20 | 68.20 | 68.20 | -12.888% | 3 | 645 | -4.853% |
| 2026-09-16 | 78.24 | 78.29 | 78.24 | 78.29 | -6.396% | 2 | 644 | -17.116% |
| 2026-09-10 | 83.64 | 83.64 | 83.64 | 83.64 | +16.653% | 1 | 643 | -22.418% |
| 2026-09-03 | 71.70 | 71.70 | 71.70 | 71.70 | -12.582% | 1 | 643 | -9.498% |
| 2026-08-31 | 82.37 | 82.37 | 82.02 | 82.02 | -8.337% | 5 | 643 | -20.885% |
| 2026-08-14 | 89.47 | 89.48 | 89.47 | 89.48 | -1.443% | 4 | 640 | -27.481% |
| 2026-08-12 | 90.74 | 90.79 | 90.74 | 90.79 | -2.492% | 2 | 641 | -28.527% |
| 2026-08-11 | 92.90 | 93.11 | 92.86 | 93.11 | +3.364% | 24 | 643 | -30.308% |
| 2026-08-10 | 91.15 | 91.15 | 90.02 | 90.08 | -2.119% | 14 | 646 | -27.964% |
| 2026-08-05 | 93.19 | 93.19 | 91.97 | 92.03 | -9.517% | 46 | 626 | -29.490% |
| 2026-08-03 | 101.06 | 101.71 | 101.06 | 101.71 | -7.452% | 6 | 629 | -36.201% |
| 2026-07-31 | 108.60 | 109.90 | 108.60 | 109.90 | -9.249% | 3 | 626 | -40.955% |
| 2026-07-30 | 121.10 | 121.10 | 121.10 | 121.10 | -10.759% | 15 | 611 | -46.416% |
| 2026-07-29 | 132.90 | 135.70 | 132.90 | 135.70 | +10.559% | 7 | 586 | -52.181% |
| 2026-07-28 | 122.91 | 122.91 | 122.74 | 122.74 | +1.354% | 4 | 588 | -47.132% |
| 2026-07-27 | 121.10 | 121.10 | 121.10 | 121.10 | -3.660% | 1 | 588 | -46.416% |
| 2026-07-24 | 125.30 | 125.70 | 125.30 | 125.70 | -3.899% | 11 | 578 | -48.377% |
| 2026-07-23 | 132.88 | 133.03 | 130.80 | 130.80 | +2.669% | 4 | 575 | -50.390% |
| 2026-07-17 | 127.60 | 127.60 | 127.40 | 127.40 | +5.990% | 7 | 577 | -49.066% |
| 2026-07-13 | 120.20 | 120.20 | 120.20 | 120.20 | +2.735% | 1 | 577 | -46.015% |
| 2026-07-09 | 117.00 | 117.00 | 117.00 | 117.00 | -3.545% | 1 | 577 | -44.538% |
| 2026-07-08 | 121.10 | 121.40 | 120.80 | 121.30 | -0.907% | 4 | 574 | -46.505% |
| 2026-07-07 | 122.42 | 122.42 | 122.41 | 122.41 | +2.008% | 2 | 574 | -46.990% |
| 2026-06-30 | 120.00 | 120.00 | 120.00 | 120.00 | -4.935% | 1 | 574 | -45.925% |
| 2026-06-29 | 126.17 | 126.23 | 126.17 | 126.23 | -6.496% | 2 | 574 | -48.594% |
| 2026-06-26 | 136.70 | 136.70 | 135.00 | 135.00 | -3.156% | 15 | 559 | -51.933% |
| 2026-06-25 | 139.10 | 139.40 | 139.10 | 139.40 | -0.143% | 2 | 559 | -53.451% |
| 2026-06-23 | 139.60 | 139.60 | 139.60 | 139.60 | -15.137% | 1 | 559 | -53.517% |
| 2026-06-11 | 164.50 | 164.50 | 164.50 | 164.50 | +10.181% | 1 | 558 | -60.553% |
| 2026-06-09 | 146.50 | 149.30 | 146.50 | 149.30 | -2.736% | 3 | 557 | -56.537% |
| 2026-06-05 | 152.80 | 153.50 | 152.80 | 153.50 | +10.194% | 2 | 555 | -57.726% |
| 2026-05-26 | 139.30 | 139.30 | 139.30 | 139.30 | -4.063% | 1 | 556 | -53.417% |
| 2026-05-21 | 144.20 | 145.20 | 143.90 | 145.20 | -3.329% | 3 | 553 | -55.310% |
| 2026-05-20 | 150.00 | 150.20 | 150.00 | 150.20 | -5.117% | 2 | 551 | -56.798% |
| 2026-05-19 | 158.30 | 158.30 | 158.30 | 158.30 | +2.659% | 2 | 551 | -59.008% |
| 2026-05-14 | 154.20 | 154.20 | 154.20 | 154.20 | -4.164% | 2 | 551 | -57.918% |
| 2026-05-11 | 160.90 | 160.90 | 160.90 | 160.90 | -13.541% | 2 | 549 | -59.671% |
| 2026-04-30 | 186.10 | 186.10 | 186.10 | 186.10 | -1.534% | 23 | 550 | -65.132% |
| 2026-04-29 | 189.00 | 189.00 | 189.00 | 189.00 | -0.421% | 1 | 527 | -65.667% |
| 2026-04-22 | 190.00 | 190.00 | 189.80 | 189.80 | -4.479% | 3 | 526 | -65.811% |
| 2026-04-21 | 198.80 | 198.80 | 198.50 | 198.70 | +3.760% | 5 | 519 | -67.343% |
| 2026-04-17 | 188.66 | 191.50 | 187.50 | 191.50 | -5.804% | 17 | 519 | -66.115% |
| 2026-04-16 | 203.30 | 203.30 | 203.10 | 203.30 | +0.098% | 3 | 519 | -68.082% |
| 2026-04-15 | 207.58 | 208.30 | 203.10 | 203.10 | -17.068% | 249 | 519 | -68.050% |
| 2026-04-08 | 244.90 | 244.90 | 244.90 | 244.90 | -14.401% | 3 | 340 | -73.503% |
| 2026-04-06 | 286.10 | 286.10 | 286.10 | 286.10 | -4.633% | 1 | 337 | -77.319% |
| 2026-04-02 | 300.00 | 300.00 | 300.00 | 300.00 | -16.805% | 1 | 335 | -78.370% |
| 2026-03-30 | 357.30 | 360.60 | 357.30 | 360.60 | +19.761% | 3 | 335 | -82.005% |
| 2026-03-25 | 298.00 | 301.10 | 297.60 | 301.10 | -3.494% | 8 | 337 | -78.449% |
| 2026-03-24 | 310.80 | 312.00 | 310.80 | 312.00 | +8.559% | 2 | 329 | -79.202% |
| 2026-03-18 | 287.40 | 287.40 | 287.40 | 287.40 | +5.778% | 1 | 328 | -77.422% |
| 2026-03-17 | 267.00 | 273.60 | 266.50 | 271.70 | +11.995% | 817 | 328 | -76.117% |
| 2026-02-26 | 242.60 | 242.60 | 242.60 | 242.60 | -4.825% | 1 | 199 | -73.252% |
| 2026-02-23 | 255.40 | 255.40 | 254.90 | 254.90 | +9.729% | 2 | 200 | -74.543% |
| 2026-02-04 | 232.10 | 232.30 | 231.10 | 232.30 | +4.734% | 9 | 199 | -72.066% |
| 2026-02-02 | 221.70 | 221.80 | 221.70 | 221.80 | -0.938% | 2 | 195 | -70.744% |
| 2026-01-22 | 223.90 | 223.90 | 223.90 | 223.90 | -3.695% | 1 | 193 | -71.018% |
| 2025-12-29 | 232.31 | 232.49 | 232.31 | 232.49 | -7.559% | 2 | 193 | -72.089% |
| 2025-12-19 | 251.50 | 251.50 | 251.50 | 251.50 | +0.319% | 180 | 192 | -74.199% |
| 2025-12-11 | 250.70 | 250.70 | 250.70 | 250.70 | -15.075% | 2 | 22 | -74.116% |
| 2025-11-24 | 294.90 | 296.50 | 294.90 | 295.20 | +6.918% | 8 | 22 | -78.018% |
| 2025-11-05 | 275.90 | 276.10 | 275.90 | 276.10 | -1.534% | 3 | 14 | -76.498% |
| 2025-09-30 | 280.40 | 280.40 | 280.40 | 280.40 | -0.142% | 1 | 15 | -76.858% |
| 2025-09-15 | 280.80 | 280.80 | 280.80 | 280.80 | -1.474% | 3 | 14 | -76.891% |
| 2025-09-12 | 285.00 | 285.00 | 285.00 | 285.00 | -4.491% | 3 | 11 | -77.232% |
| 2025-09-08 | 298.40 | 298.40 | 298.40 | 298.40 | -0.134% | 1 | 11 | -78.254% |
| 2025-08-27 | 298.80 | 298.80 | 298.80 | 298.80 | +0.101% | 2 | 10 | -78.283% |
| 2025-08-25 | 298.50 | 298.50 | 298.50 | 298.50 | -19.084% | 2 | 8 | -78.261% |
| 2025-08-01 | 369.30 | 369.30 | 368.70 | 368.90 | 0.000% | 6 | 6 | -82.410% |