SPX270617P05950000
SPX Jun 17 2027 5950.00 Put
optionOPRA
EODOct 28, 2026
66.00USD-15.058%(-11.70)16Vol804OI
SPX270617P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 67.45 | 67.45 | 65.50 | 66.00 | -15.058% | 16 | 799 | 0.000% |
| 2026-10-23 | 79.30 | 79.30 | 77.70 | 77.70 | +4.576% | 2 | 800 | -15.058% |
| 2026-10-22 | 72.29 | 75.90 | 72.29 | 74.30 | +11.729% | 6 | 801 | -11.171% |
| 2026-10-21 | 66.10 | 66.50 | 66.10 | 66.50 | -3.902% | 2 | 801 | -0.752% |
| 2026-10-20 | 69.20 | 69.20 | 69.20 | 69.20 | -7.487% | 4 | 799 | -4.624% |
| 2026-10-16 | 76.00 | 76.00 | 74.40 | 74.80 | +15.077% | 3 | 799 | -11.765% |
| 2026-10-15 | 65.00 | 65.00 | 65.00 | 65.00 | -0.031% | 1 | 800 | +1.538% |
| 2026-10-14 | 65.54 | 65.58 | 65.02 | 65.02 | +5.415% | 40 | 810 | +1.507% |
| 2026-10-09 | 62.67 | 62.68 | 61.67 | 61.68 | +1.782% | 8 | 815 | +7.004% |
| 2026-10-06 | 61.16 | 61.19 | 60.60 | 60.60 | -5.312% | 78 | 758 | +8.911% |
| 2026-10-05 | 64.00 | 64.00 | 64.00 | 64.00 | -13.978% | 2 | 758 | +3.125% |
| 2026-10-01 | 74.40 | 74.40 | 74.40 | 74.40 | +7.205% | 1 | 757 | -11.290% |
| 2026-09-23 | 69.40 | 69.40 | 69.40 | 69.40 | +2.632% | 1 | 757 | -4.899% |
| 2026-09-22 | 67.63 | 67.63 | 67.62 | 67.62 | -1.414% | 4 | 759 | -2.396% |
| 2026-09-21 | 68.59 | 68.59 | 68.59 | 68.59 | -9.987% | 1 | 759 | -3.776% |
| 2026-09-18 | 76.26 | 76.30 | 76.18 | 76.20 | -3.410% | 26 | 735 | -13.386% |
| 2026-09-16 | 78.89 | 78.89 | 78.89 | 78.89 | -7.525% | 6 | 735 | -16.339% |
| 2026-09-10 | 84.79 | 85.31 | 84.32 | 85.31 | +10.305% | 96 | 693 | -22.635% |
| 2026-09-08 | 77.07 | 77.44 | 77.07 | 77.34 | +5.656% | 3 | 692 | -14.663% |
| 2026-09-03 | 73.35 | 73.35 | 73.20 | 73.20 | -8.385% | 6 | 692 | -9.836% |
| 2026-09-01 | 79.90 | 79.90 | 79.90 | 79.90 | -2.370% | 10 | 682 | -17.397% |
| 2026-08-31 | 81.85 | 81.85 | 81.84 | 81.84 | -13.360% | 4 | 680 | -19.355% |
| 2026-08-20 | 94.27 | 94.46 | 94.27 | 94.46 | +3.825% | 4 | 680 | -30.129% |
| 2026-08-13 | 91.03 | 91.03 | 90.98 | 90.98 | -2.088% | 4 | 678 | -27.457% |
| 2026-08-10 | 92.89 | 92.92 | 92.89 | 92.92 | -0.354% | 2 | 679 | -28.971% |
| 2026-08-07 | 93.89 | 94.24 | 93.14 | 93.25 | -16.741% | 8 | 682 | -29.223% |
| 2026-07-31 | 118.48 | 118.70 | 110.70 | 112.00 | -8.467% | 8 | 679 | -41.071% |
| 2026-07-30 | 126.78 | 126.78 | 122.36 | 122.36 | -11.140% | 8 | 677 | -46.061% |
| 2026-07-29 | 131.18 | 137.70 | 131.18 | 137.70 | +15.230% | 14 | 672 | -52.070% |
| 2026-07-28 | 119.16 | 119.50 | 119.16 | 119.50 | -7.458% | 21 | 668 | -44.770% |
| 2026-07-27 | 128.49 | 129.13 | 128.49 | 129.13 | +0.930% | 4 | 668 | -48.889% |
| 2026-07-24 | 129.40 | 129.60 | 127.52 | 127.94 | -3.660% | 13 | 662 | -48.413% |
| 2026-07-23 | 131.30 | 137.04 | 131.30 | 132.80 | +11.747% | 18 | 648 | -50.301% |
| 2026-07-22 | 118.53 | 118.84 | 118.53 | 118.84 | -0.252% | 3 | 645 | -44.463% |
| 2026-07-21 | 119.04 | 119.14 | 119.04 | 119.14 | -6.718% | 3 | 642 | -44.603% |
| 2026-07-20 | 126.50 | 127.72 | 126.50 | 127.72 | -1.754% | 4 | 638 | -48.324% |
| 2026-07-17 | 130.00 | 130.00 | 130.00 | 130.00 | +9.428% | 1 | 638 | -49.231% |
| 2026-07-14 | 118.80 | 118.80 | 118.80 | 118.80 | -0.252% | 3 | 635 | -44.444% |
| 2026-07-09 | 121.00 | 121.00 | 119.10 | 119.10 | -3.719% | 4 | 631 | -44.584% |
| 2026-07-08 | 123.50 | 123.80 | 123.00 | 123.70 | +0.406% | 6 | 631 | -46.645% |
| 2026-07-07 | 123.20 | 123.20 | 123.20 | 123.20 | +0.736% | 2 | 629 | -46.429% |
| 2026-06-30 | 122.30 | 122.30 | 122.30 | 122.30 | -4.973% | 1 | 629 | -46.034% |
| 2026-06-29 | 128.76 | 129.29 | 128.70 | 128.70 | -7.609% | 35 | 628 | -48.718% |
| 2026-06-26 | 141.30 | 141.30 | 137.60 | 139.30 | -1.970% | 76 | 587 | -52.620% |
| 2026-06-25 | 141.20 | 142.10 | 141.20 | 142.10 | -0.141% | 3 | 586 | -53.554% |
| 2026-06-23 | 142.30 | 142.30 | 142.30 | 142.30 | +6.273% | 3 | 583 | -53.619% |
| 2026-06-18 | 133.90 | 133.90 | 133.90 | 133.90 | +0.165% | 5 | 583 | -50.709% |
| 2026-06-17 | 133.68 | 133.68 | 133.68 | 133.68 | +1.234% | 1 | 582 | -50.628% |
| 2026-06-16 | 132.27 | 132.27 | 132.05 | 132.05 | -9.182% | 4 | 578 | -50.019% |
| 2026-06-12 | 146.30 | 146.30 | 144.10 | 145.40 | -3.196% | 4 | 576 | -54.608% |
| 2026-06-11 | 168.26 | 168.26 | 150.20 | 150.20 | -9.436% | 5 | 572 | -56.059% |
| 2026-06-09 | 166.13 | 166.13 | 165.85 | 165.85 | +11.383% | 2 | 572 | -60.205% |
| 2026-06-08 | 146.24 | 148.90 | 146.24 | 148.90 | +3.045% | 4 | 571 | -55.675% |
| 2026-05-22 | 144.50 | 144.50 | 144.50 | 144.50 | -5.420% | 8 | 411 | -54.325% |
| 2026-05-21 | 154.30 | 154.30 | 152.78 | 152.78 | -4.093% | 32 | 379 | -56.801% |
| 2026-05-18 | 159.80 | 159.81 | 159.30 | 159.30 | -0.444% | 227 | 181 | -58.569% |
| 2026-05-15 | 160.72 | 160.72 | 160.01 | 160.01 | +1.982% | 2 | 180 | -58.753% |
| 2026-05-14 | 156.90 | 156.90 | 156.90 | 156.90 | -2.365% | 1 | 179 | -57.935% |
| 2026-05-13 | 160.80 | 160.80 | 160.70 | 160.70 | -1.169% | 3 | 177 | -58.930% |
| 2026-05-12 | 162.60 | 162.60 | 162.60 | 162.60 | +0.806% | 1 | 177 | -59.410% |
| 2026-05-11 | 160.40 | 161.70 | 160.20 | 161.30 | -1.886% | 22 | 167 | -59.082% |
| 2026-05-08 | 164.40 | 164.40 | 164.40 | 164.40 | -1.968% | 1 | 167 | -59.854% |
| 2026-05-06 | 167.70 | 167.70 | 167.70 | 167.70 | -13.378% | 1 | 166 | -60.644% |
| 2026-04-22 | 193.60 | 193.60 | 193.60 | 193.60 | -4.348% | 1 | 167 | -65.909% |
| 2026-04-21 | 202.00 | 202.40 | 202.00 | 202.40 | +4.147% | 8 | 171 | -67.391% |
| 2026-04-20 | 194.31 | 194.34 | 194.31 | 194.34 | -0.338% | 2 | 171 | -66.039% |
| 2026-04-17 | 190.70 | 195.00 | 190.70 | 195.00 | -5.888% | 17 | 171 | -66.154% |
| 2026-04-16 | 207.10 | 207.20 | 206.80 | 207.20 | -0.289% | 4 | 188 | -68.147% |
| 2026-04-15 | 212.30 | 212.30 | 207.00 | 207.80 | -3.394% | 18 | 192 | -68.239% |
| 2026-04-14 | 214.30 | 215.10 | 214.30 | 215.10 | -14.879% | 2 | 204 | -69.317% |
| 2026-04-08 | 252.70 | 252.70 | 252.70 | 252.70 | -15.315% | 1 | 206 | -73.882% |
| 2026-04-07 | 298.40 | 298.40 | 298.40 | 298.40 | +3.146% | 1 | 206 | -77.882% |
| 2026-04-06 | 289.00 | 289.30 | 289.00 | 289.30 | -20.631% | 2 | 206 | -77.186% |
| 2026-03-30 | 364.50 | 364.50 | 364.50 | 364.50 | +14.085% | 10 | 206 | -81.893% |
| 2026-03-26 | 319.50 | 319.50 | 319.50 | 319.50 | +15.552% | 1 | 196 | -79.343% |
| 2026-03-17 | 279.40 | 279.40 | 276.50 | 276.50 | +11.223% | 3 | 196 | -76.130% |
| 2026-02-26 | 245.00 | 248.60 | 245.00 | 248.60 | +10.538% | 2 | 193 | -73.451% |
| 2026-02-02 | 224.90 | 224.90 | 224.90 | 224.90 | -4.832% | 13 | 191 | -70.654% |
| 2025-12-29 | 236.06 | 236.32 | 236.06 | 236.32 | -7.362% | 4 | 116 | -72.072% |
| 2025-12-11 | 255.10 | 255.10 | 255.10 | 255.10 | -15.023% | 4 | 118 | -74.128% |
| 2025-11-24 | 299.70 | 301.60 | 299.60 | 300.20 | -13.462% | 15 | 118 | -78.015% |
| 2025-11-20 | 346.10 | 347.00 | 346.00 | 346.90 | +7.233% | 46 | 103 | -80.974% |
| 2025-11-19 | 323.50 | 323.50 | 323.50 | 323.50 | +11.360% | 1 | 68 | -79.598% |
| 2025-11-14 | 290.90 | 290.90 | 290.50 | 290.50 | +6.177% | 50 | 67 | -77.281% |
| 2025-11-12 | 273.60 | 273.60 | 273.60 | 273.60 | -2.599% | 1 | 24 | -75.877% |
| 2025-11-05 | 280.80 | 280.90 | 280.80 | 280.90 | -2.139% | 3 | 24 | -76.504% |
| 2025-11-04 | 287.04 | 287.04 | 287.04 | 287.04 | +8.806% | 1 | 24 | -77.007% |
| 2025-10-30 | 263.81 | 263.81 | 263.81 | 263.81 | +1.944% | 1 | 25 | -74.982% |
| 2025-10-28 | 258.78 | 258.78 | 258.78 | 258.78 | -20.344% | 1 | 25 | -74.496% |
| 2025-10-16 | 324.87 | 324.87 | 324.87 | 324.87 | +4.527% | 1 | 25 | -79.684% |
| 2025-10-15 | 310.80 | 310.80 | 310.80 | 310.80 | +2.422% | 1 | 25 | -78.764% |
| 2025-10-13 | 306.30 | 306.30 | 303.45 | 303.45 | +6.661% | 2 | 24 | -78.250% |
| 2025-09-26 | 284.50 | 284.50 | 284.50 | 284.50 | -1.386% | 3 | 23 | -76.801% |
| 2025-09-16 | 288.50 | 288.50 | 288.50 | 288.50 | +2.487% | 3 | 20 | -77.123% |
| 2025-09-15 | 281.50 | 281.50 | 281.50 | 281.50 | -9.017% | 7 | 17 | -76.554% |
| 2025-08-26 | 309.40 | 309.40 | 309.40 | 309.40 | -9.032% | 6 | 10 | -78.668% |
| 2025-07-23 | 340.04 | 340.12 | 340.04 | 340.12 | +0.127% | 4 | 4 | -80.595% |
| 2025-07-21 | 339.68 | 339.69 | 339.68 | 339.69 | 0.000% | 4 | 2 | -80.571% |