SPX270617P06050000
SPX Jun 17 2027 6050.00 Put
optionOPRA
EODOct 28, 2026
72.00USD-14.520%(-12.23)4Vol832OI
SPX270617P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 72.04 | 72.04 | 72.00 | 72.00 | -14.520% | 4 | 832 | 0.000% |
| 2026-10-23 | 84.30 | 84.30 | 84.23 | 84.23 | +16.824% | 4 | 830 | -14.520% |
| 2026-10-21 | 71.60 | 72.10 | 71.60 | 72.10 | +5.718% | 2 | 830 | -0.139% |
| 2026-10-09 | 68.29 | 68.50 | 68.20 | 68.20 | -3.645% | 42 | 817 | +5.572% |
| 2026-10-08 | 70.67 | 70.78 | 70.67 | 70.78 | +6.006% | 4 | 817 | +1.724% |
| 2026-10-06 | 66.77 | 66.77 | 66.77 | 66.77 | -4.341% | 200 | 917 | +7.833% |
| 2026-10-05 | 70.40 | 70.40 | 69.80 | 69.80 | -8.519% | 201 | 718 | +3.152% |
| 2026-09-30 | 75.70 | 76.30 | 75.60 | 76.30 | +0.184% | 6 | 720 | -5.636% |
| 2026-09-29 | 76.22 | 76.22 | 76.16 | 76.16 | +6.532% | 2 | 720 | -5.462% |
| 2026-09-22 | 72.54 | 72.54 | 71.49 | 71.49 | -2.946% | 6 | 718 | +0.713% |
| 2026-09-21 | 73.64 | 73.66 | 73.64 | 73.66 | -19.232% | 2 | 718 | -2.254% |
| 2026-09-16 | 91.20 | 91.20 | 91.20 | 91.20 | +3.284% | 2 | 717 | -21.053% |
| 2026-09-15 | 88.50 | 88.50 | 88.30 | 88.30 | +4.263% | 40 | 677 | -18.460% |
| 2026-09-14 | 84.50 | 84.69 | 84.50 | 84.69 | -4.088% | 10 | 672 | -14.984% |
| 2026-09-01 | 87.70 | 88.30 | 87.60 | 88.30 | -10.091% | 108 | 576 | -18.460% |
| 2026-08-24 | 98.23 | 98.23 | 98.21 | 98.21 | -1.296% | 4 | 576 | -26.688% |
| 2026-08-17 | 98.85 | 99.50 | 98.85 | 99.50 | +2.757% | 6 | 573 | -27.638% |
| 2026-08-13 | 96.82 | 96.83 | 96.82 | 96.83 | -3.344% | 2 | 572 | -25.643% |
| 2026-08-12 | 100.03 | 100.18 | 100.03 | 100.18 | -0.516% | 2 | 571 | -28.129% |
| 2026-08-07 | 101.46 | 101.46 | 100.70 | 100.70 | -0.494% | 4 | 571 | -28.500% |
| 2026-08-06 | 102.40 | 102.40 | 101.20 | 101.20 | +0.497% | 6 | 573 | -28.854% |
| 2026-08-05 | 100.91 | 100.94 | 100.70 | 100.70 | -16.777% | 9 | 571 | -28.500% |
| 2026-07-31 | 120.00 | 121.00 | 120.00 | 121.00 | -18.955% | 3 | 570 | -40.496% |
| 2026-07-29 | 146.40 | 149.30 | 146.40 | 149.30 | +11.919% | 6 | 566 | -51.775% |
| 2026-07-27 | 138.74 | 139.32 | 133.40 | 133.40 | +2.537% | 17 | 564 | -46.027% |
| 2026-07-22 | 130.13 | 130.22 | 130.10 | 130.10 | -7.270% | 8 | 565 | -44.658% |
| 2026-07-17 | 145.30 | 145.30 | 140.30 | 140.30 | +9.268% | 10 | 562 | -48.681% |
| 2026-07-14 | 128.40 | 128.40 | 128.40 | 128.40 | +3.050% | 1 | 561 | -43.925% |
| 2026-07-10 | 126.88 | 126.88 | 124.60 | 124.60 | -3.110% | 2 | 560 | -42.215% |
| 2026-07-09 | 130.70 | 130.70 | 128.60 | 128.60 | -3.743% | 3 | 558 | -44.012% |
| 2026-07-08 | 133.50 | 133.60 | 133.00 | 133.60 | +0.830% | 4 | 556 | -46.108% |
| 2026-07-07 | 133.10 | 133.55 | 132.10 | 132.50 | +2.443% | 5 | 554 | -45.660% |
| 2026-07-06 | 129.76 | 129.76 | 129.34 | 129.34 | -8.600% | 2 | 553 | -44.333% |
| 2026-07-02 | 141.89 | 141.89 | 141.51 | 141.51 | +7.123% | 2 | 553 | -49.120% |
| 2026-06-30 | 133.04 | 133.04 | 132.10 | 132.10 | -5.080% | 7 | 554 | -45.496% |
| 2026-06-29 | 139.24 | 139.24 | 139.17 | 139.17 | -6.409% | 4 | 555 | -48.265% |
| 2026-06-26 | 152.60 | 152.60 | 148.70 | 148.70 | -3.127% | 2 | 555 | -51.580% |
| 2026-06-25 | 153.30 | 153.50 | 153.30 | 153.50 | -2.167% | 2 | 554 | -53.094% |
| 2026-06-23 | 156.00 | 156.90 | 156.00 | 156.90 | +8.966% | 21 | 553 | -54.111% |
| 2026-06-17 | 143.99 | 143.99 | 143.99 | 143.99 | +1.188% | 1 | 553 | -49.997% |
| 2026-06-16 | 138.20 | 142.33 | 138.20 | 142.30 | +2.007% | 10 | 555 | -49.403% |
| 2026-06-15 | 139.60 | 139.60 | 139.50 | 139.50 | -10.520% | 2 | 554 | -48.387% |
| 2026-06-12 | 155.90 | 155.90 | 155.90 | 155.90 | -12.070% | 3 | 551 | -53.817% |
| 2026-06-10 | 177.80 | 178.20 | 177.30 | 177.30 | +12.786% | 6 | 545 | -59.391% |
| 2026-06-09 | 157.20 | 157.20 | 157.20 | 157.20 | +9.395% | 7 | 538 | -54.198% |
| 2026-06-04 | 147.50 | 147.80 | 142.57 | 143.70 | -3.880% | 222 | 317 | -49.896% |
| 2026-06-03 | 149.30 | 149.50 | 149.30 | 149.50 | -9.107% | 2 | 316 | -51.839% |
| 2026-05-21 | 164.48 | 164.48 | 164.48 | 164.48 | -0.856% | 2 | 314 | -56.226% |
| 2026-05-20 | 167.20 | 167.20 | 165.90 | 165.90 | -2.812% | 30 | 314 | -56.600% |
| 2026-05-13 | 170.70 | 170.70 | 170.70 | 170.70 | -2.457% | 4 | 314 | -57.821% |
| 2026-05-12 | 175.00 | 175.00 | 175.00 | 175.00 | +0.748% | 1 | 315 | -58.857% |
| 2026-05-11 | 172.60 | 174.20 | 171.90 | 173.70 | -0.287% | 17 | 314 | -58.549% |
| 2026-05-08 | 175.40 | 175.40 | 174.20 | 174.20 | -3.383% | 4 | 314 | -58.668% |
| 2026-05-07 | 180.30 | 180.50 | 180.30 | 180.30 | -13.670% | 6 | 314 | -60.067% |
| 2026-04-23 | 208.89 | 208.89 | 208.85 | 208.85 | +0.360% | 2 | 314 | -65.525% |
| 2026-04-22 | 208.20 | 208.20 | 208.10 | 208.10 | -5.777% | 2 | 314 | -65.401% |
| 2026-04-21 | 218.90 | 222.29 | 217.67 | 220.86 | +5.402% | 18 | 321 | -67.400% |
| 2026-04-20 | 209.30 | 209.54 | 209.30 | 209.54 | +0.740% | 2 | 321 | -65.639% |
| 2026-04-17 | 208.00 | 208.00 | 208.00 | 208.00 | -22.310% | 7 | 322 | -65.385% |
| 2026-04-08 | 268.14 | 268.14 | 267.73 | 267.73 | -31.979% | 4 | 315 | -73.107% |
| 2026-03-30 | 391.80 | 393.60 | 391.50 | 393.60 | +24.270% | 4 | 313 | -81.707% |
| 2026-03-23 | 316.73 | 316.73 | 316.73 | 316.73 | -3.052% | 1 | 313 | -77.268% |
| 2026-03-19 | 340.18 | 340.18 | 326.70 | 326.70 | +5.523% | 4 | 314 | -77.961% |
| 2026-03-18 | 309.50 | 309.60 | 309.50 | 309.60 | +4.242% | 17 | 315 | -76.744% |
| 2026-03-17 | 291.16 | 299.50 | 291.16 | 297.00 | -9.863% | 239 | 291 | -75.758% |
| 2026-03-13 | 307.43 | 329.50 | 307.43 | 329.50 | +16.927% | 8 | 76 | -78.149% |
| 2026-03-03 | 281.80 | 281.80 | 281.80 | 281.80 | +7.230% | 3 | 69 | -74.450% |
| 2026-02-24 | 262.80 | 262.80 | 262.80 | 262.80 | +0.922% | 1 | 66 | -72.603% |
| 2026-02-06 | 260.20 | 260.40 | 260.10 | 260.40 | +7.701% | 10 | 65 | -72.350% |
| 2026-01-12 | 241.78 | 241.78 | 241.78 | 241.78 | -14.293% | 1 | 55 | -70.221% |
| 2025-12-15 | 282.10 | 282.10 | 282.10 | 282.10 | +1.003% | 6 | 61 | -74.477% |
| 2025-12-12 | 279.30 | 279.30 | 279.30 | 279.30 | +2.646% | 9 | 64 | -74.221% |
| 2025-12-11 | 272.10 | 272.10 | 272.10 | 272.10 | -1.634% | 15 | 78 | -73.539% |
| 2025-12-05 | 276.62 | 276.62 | 276.62 | 276.62 | -2.838% | 1 | 78 | -73.972% |
| 2025-12-04 | 284.70 | 284.70 | 284.40 | 284.70 | -22.992% | 5 | 77 | -74.710% |
| 2025-11-20 | 369.70 | 369.70 | 369.70 | 369.70 | +9.153% | 7 | 73 | -80.525% |
| 2025-11-17 | 338.70 | 338.70 | 338.70 | 338.70 | +12.637% | 1 | 73 | -78.742% |
| 2025-11-13 | 300.70 | 300.70 | 300.70 | 300.70 | +2.768% | 1 | 72 | -76.056% |
| 2025-11-12 | 295.40 | 295.40 | 292.60 | 292.60 | -1.182% | 2 | 72 | -75.393% |
| 2025-11-10 | 296.10 | 296.10 | 296.10 | 296.10 | -8.243% | 1 | 70 | -75.684% |
| 2025-11-07 | 322.70 | 322.70 | 322.70 | 322.70 | +7.638% | 1 | 69 | -77.688% |
| 2025-11-05 | 299.70 | 299.80 | 299.70 | 299.80 | -7.383% | 13 | 68 | -75.984% |
| 2025-10-22 | 323.70 | 323.70 | 323.70 | 323.70 | +6.515% | 2 | 55 | -77.757% |
| 2025-10-21 | 300.30 | 303.90 | 300.30 | 303.90 | -11.010% | 4 | 53 | -76.308% |
| 2025-10-10 | 341.50 | 341.50 | 341.50 | 341.50 | +13.833% | 2 | 51 | -78.917% |
| 2025-10-08 | 300.00 | 300.00 | 300.00 | 300.00 | +0.067% | 3 | 49 | -76.000% |
| 2025-10-06 | 299.80 | 299.80 | 299.80 | 299.80 | -0.925% | 3 | 46 | -75.984% |
| 2025-10-02 | 302.60 | 302.60 | 302.60 | 302.60 | -8.828% | 3 | 43 | -76.206% |
| 2025-08-26 | 331.80 | 331.90 | 331.80 | 331.90 | -3.574% | 3 | 40 | -78.307% |
| 2025-07-25 | 344.90 | 344.90 | 344.10 | 344.20 | -13.687% | 36 | 37 | -79.082% |
| 2025-07-02 | 398.78 | 398.78 | 398.78 | 398.78 | 0.000% | 2 | 1 | -81.945% |