SPX270617P05975000
SPX Jun 17 2027 5975.00 Put
optionOPRA
EODOct 22, 2026
74.11USD+13.076%(+8.57)6Vol5,319OI
SPX270617P05975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 69.78 | 74.38 | 69.69 | 74.11 | +13.076% | 6 | 5,322 | 0.000% |
| 2026-10-21 | 67.80 | 67.80 | 64.60 | 65.54 | -1.842% | 20 | 5,319 | +13.076% |
| 2026-10-08 | 67.51 | 67.51 | 66.77 | 66.77 | +1.629% | 28 | 5,333 | +10.993% |
| 2026-10-05 | 65.70 | 65.70 | 65.70 | 65.70 | -8.483% | 11 | 5,333 | +12.801% |
| 2026-09-29 | 71.83 | 71.83 | 71.79 | 71.79 | +2.411% | 4 | 5,335 | +3.232% |
| 2026-09-21 | 70.10 | 70.10 | 70.10 | 70.10 | -8.617% | 1 | 5,335 | +5.720% |
| 2026-09-18 | 76.58 | 76.71 | 76.58 | 76.71 | -6.905% | 3 | 5,336 | -3.389% |
| 2026-09-16 | 82.40 | 82.40 | 82.40 | 82.40 | +4.080% | 2 | 5,335 | -10.061% |
| 2026-09-11 | 79.10 | 79.17 | 79.10 | 79.17 | -9.396% | 2,002 | 3,309 | -6.391% |
| 2026-09-10 | 86.40 | 87.38 | 86.40 | 87.38 | +8.345% | 3,009 | 585 | -15.187% |
| 2026-09-09 | 80.65 | 80.65 | 80.65 | 80.65 | +7.505% | 125 | 510 | -8.109% |
| 2026-09-04 | 74.78 | 75.02 | 74.68 | 75.02 | -19.765% | 28 | 520 | -1.213% |
| 2026-08-24 | 93.10 | 93.60 | 93.10 | 93.50 | -4.269% | 4 | 518 | -20.738% |
| 2026-08-18 | 97.72 | 97.72 | 97.67 | 97.67 | +2.692% | 4 | 518 | -24.122% |
| 2026-08-07 | 95.09 | 95.11 | 95.09 | 95.11 | -0.283% | 4 | 519 | -22.080% |
| 2026-08-05 | 95.43 | 95.43 | 95.38 | 95.38 | -9.412% | 2 | 519 | -22.300% |
| 2026-08-03 | 105.73 | 105.79 | 104.97 | 105.29 | -6.823% | 48 | 530 | -29.613% |
| 2026-07-31 | 113.00 | 113.00 | 113.00 | 113.00 | -19.516% | 1 | 530 | -34.416% |
| 2026-07-29 | 131.99 | 140.40 | 131.78 | 140.40 | +14.407% | 4 | 529 | -47.215% |
| 2026-07-28 | 121.20 | 122.78 | 121.11 | 122.72 | -2.448% | 56 | 501 | -39.610% |
| 2026-07-27 | 126.90 | 126.90 | 125.80 | 125.80 | -4.262% | 13 | 491 | -41.089% |
| 2026-07-24 | 131.56 | 131.74 | 131.40 | 131.40 | +8.193% | 5 | 489 | -43.600% |
| 2026-07-22 | 121.38 | 121.45 | 121.38 | 121.45 | -2.120% | 3 | 489 | -38.979% |
| 2026-07-20 | 124.16 | 124.18 | 124.08 | 124.08 | -6.847% | 36 | 471 | -40.272% |
| 2026-07-17 | 133.20 | 133.20 | 133.20 | 133.20 | +13.131% | 1 | 471 | -44.362% |
| 2026-07-10 | 117.85 | 117.85 | 117.74 | 117.74 | -3.174% | 4 | 469 | -37.056% |
| 2026-07-09 | 121.50 | 121.60 | 121.50 | 121.60 | -4.025% | 3 | 470 | -39.054% |
| 2026-07-08 | 132.00 | 132.00 | 125.40 | 126.70 | +1.604% | 3 | 469 | -41.507% |
| 2026-07-07 | 125.60 | 125.60 | 124.60 | 124.70 | -2.502% | 5 | 467 | -40.569% |
| 2026-07-02 | 125.75 | 128.10 | 125.75 | 127.90 | -2.922% | 42 | 427 | -42.056% |
| 2026-06-29 | 131.33 | 131.90 | 131.05 | 131.75 | -7.349% | 194 | 408 | -43.750% |
| 2026-06-26 | 144.00 | 144.00 | 142.20 | 142.20 | -1.660% | 15 | 407 | -47.883% |
| 2026-06-25 | 144.60 | 144.60 | 144.60 | 144.60 | -1.893% | 1 | 406 | -48.748% |
| 2026-06-24 | 147.39 | 147.39 | 147.39 | 147.39 | -0.479% | 1 | 407 | -49.718% |
| 2026-06-23 | 146.40 | 148.10 | 146.40 | 148.10 | +8.897% | 5 | 406 | -49.959% |
| 2026-06-22 | 136.00 | 136.00 | 136.00 | 136.00 | +0.295% | 1 | 405 | -45.507% |
| 2026-06-18 | 135.20 | 135.60 | 133.90 | 135.60 | -6.740% | 117 | 309 | -45.347% |
| 2026-06-17 | 145.40 | 145.60 | 145.40 | 145.40 | -6.615% | 4 | 305 | -49.030% |
| 2026-06-11 | 168.10 | 168.10 | 155.70 | 155.70 | -5.373% | 2 | 303 | -52.402% |
| 2026-06-10 | 164.54 | 164.54 | 164.54 | 164.54 | +6.914% | 2 | 301 | -54.959% |
| 2026-06-09 | 153.90 | 153.90 | 153.90 | 153.90 | +14.000% | 51 | 272 | -51.845% |
| 2026-06-04 | 135.00 | 135.00 | 135.00 | 135.00 | -2.668% | 120 | 152 | -45.104% |
| 2026-06-03 | 138.70 | 138.70 | 138.70 | 138.70 | -3.947% | 1 | 151 | -46.568% |
| 2026-05-26 | 144.40 | 144.40 | 144.40 | 144.40 | -12.197% | 1 | 152 | -48.677% |
| 2026-05-19 | 163.15 | 164.46 | 162.80 | 164.46 | +2.916% | 71 | 87 | -54.937% |
| 2026-05-14 | 159.80 | 159.80 | 159.80 | 159.80 | -0.868% | 1 | 87 | -53.623% |
| 2026-05-13 | 161.10 | 161.20 | 161.00 | 161.20 | -2.657% | 28 | 82 | -54.026% |
| 2026-05-12 | 171.18 | 171.26 | 165.60 | 165.60 | +0.730% | 5 | 83 | -55.248% |
| 2026-05-11 | 164.23 | 164.70 | 162.70 | 164.40 | -16.506% | 32 | 76 | -54.921% |
| 2026-04-22 | 196.90 | 196.90 | 196.90 | 196.90 | -4.371% | 1 | 76 | -62.362% |
| 2026-04-21 | 205.40 | 206.00 | 205.40 | 205.90 | +3.624% | 7 | 83 | -64.007% |
| 2026-04-17 | 194.50 | 198.90 | 194.50 | 198.70 | -5.651% | 15 | 83 | -62.703% |
| 2026-04-16 | 211.10 | 211.10 | 210.60 | 210.60 | -0.142% | 3 | 97 | -64.810% |
| 2026-04-15 | 216.30 | 216.30 | 210.90 | 210.90 | -3.478% | 12 | 100 | -64.860% |
| 2026-04-14 | 219.10 | 219.10 | 218.50 | 218.50 | -14.848% | 2 | 109 | -66.082% |
| 2026-04-08 | 256.60 | 256.60 | 256.60 | 256.60 | -14.071% | 2 | 111 | -71.118% |
| 2026-04-06 | 294.30 | 298.62 | 294.30 | 298.62 | -2.603% | 11 | 112 | -75.183% |
| 2026-04-01 | 306.60 | 306.60 | 306.60 | 306.60 | -6.239% | 19 | 136 | -75.828% |
| 2026-03-31 | 353.50 | 353.50 | 327.00 | 327.00 | -17.026% | 33 | 149 | -77.336% |
| 2026-03-30 | 369.50 | 394.10 | 369.50 | 394.10 | +27.582% | 57 | 116 | -81.195% |
| 2026-03-25 | 309.20 | 309.20 | 308.90 | 308.90 | -11.439% | 3 | 62 | -76.008% |
| 2026-03-20 | 348.80 | 348.80 | 348.80 | 348.80 | +8.158% | 1 | 59 | -78.753% |
| 2026-03-19 | 322.28 | 322.49 | 322.28 | 322.49 | +14.318% | 10 | 60 | -77.019% |
| 2026-03-17 | 283.00 | 283.00 | 281.70 | 282.10 | -9.728% | 3 | 61 | -73.729% |
| 2026-03-13 | 312.50 | 312.50 | 312.50 | 312.50 | +13.789% | 1 | 60 | -76.285% |
| 2026-03-11 | 274.63 | 274.63 | 274.63 | 274.63 | +2.589% | 8 | 59 | -73.015% |
| 2026-03-03 | 267.70 | 267.70 | 267.70 | 267.70 | +7.295% | 1 | 59 | -72.316% |
| 2026-02-26 | 249.50 | 249.50 | 249.50 | 249.50 | -5.778% | 1 | 59 | -70.297% |
| 2026-02-23 | 264.80 | 264.80 | 264.80 | 264.80 | +3.438% | 1 | 59 | -72.013% |
| 2026-02-13 | 256.00 | 256.00 | 256.00 | 256.00 | +8.797% | 1 | 57 | -71.051% |
| 2026-02-09 | 235.30 | 235.40 | 235.30 | 235.30 | +2.349% | 3 | 57 | -68.504% |
| 2026-02-02 | 229.80 | 229.90 | 229.80 | 229.90 | -1.999% | 2 | 57 | -67.764% |
| 2026-01-23 | 234.32 | 234.59 | 234.32 | 234.59 | +0.682% | 2 | 55 | -68.409% |
| 2026-01-22 | 232.30 | 233.00 | 232.30 | 233.00 | +2.648% | 2 | 56 | -68.193% |
| 2026-01-12 | 226.99 | 226.99 | 226.99 | 226.99 | -1.137% | 4 | 56 | -67.351% |
| 2026-01-09 | 229.60 | 229.60 | 229.60 | 229.60 | -6.198% | 1 | 52 | -67.722% |
| 2025-12-22 | 244.76 | 244.77 | 244.76 | 244.77 | -5.676% | 10 | 51 | -69.723% |
| 2025-12-11 | 259.50 | 259.50 | 259.50 | 259.50 | -0.192% | 4 | 41 | -71.441% |
| 2025-12-10 | 260.00 | 260.00 | 260.00 | 260.00 | -14.838% | 1 | 37 | -71.496% |
| 2025-11-24 | 310.80 | 311.30 | 305.20 | 305.30 | -11.890% | 21 | 37 | -75.726% |
| 2025-11-20 | 346.50 | 346.50 | 346.50 | 346.50 | +9.930% | 1 | 25 | -78.612% |
| 2025-10-17 | 315.20 | 315.20 | 315.20 | 315.20 | +0.446% | 2 | 24 | -76.488% |
| 2025-10-15 | 313.80 | 313.80 | 313.80 | 313.80 | +8.282% | 2 | 22 | -76.383% |
| 2025-09-29 | 289.80 | 289.80 | 289.80 | 289.80 | -3.976% | 3 | 20 | -74.427% |
| 2025-09-25 | 301.80 | 301.80 | 301.80 | 301.80 | +5.820% | 3 | 17 | -75.444% |
| 2025-09-19 | 285.20 | 285.20 | 285.20 | 285.20 | -3.388% | 3 | 15 | -74.015% |
| 2025-09-10 | 295.20 | 295.20 | 295.20 | 295.20 | -6.553% | 2 | 12 | -74.895% |
| 2025-08-29 | 315.90 | 315.90 | 315.90 | 315.90 | -13.844% | 1 | 10 | -76.540% |
| 2025-07-15 | 366.66 | 366.66 | 366.66 | 366.66 | +3.430% | 5 | 10 | -79.788% |
| 2025-07-10 | 354.55 | 354.75 | 354.50 | 354.50 | -5.472% | 4 | 5 | -79.094% |
| 2025-07-02 | 375.02 | 375.02 | 375.02 | 375.02 | 0.000% | 5 | 5 | -80.238% |