Dark

SPX20251017P4700
SPX Oct 17 2025 4700.00 Put (SPX251017P04700000)
option OPRA

EOD

Jun 12, 2025

27.61+14.802%(+3.56)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	27.61	27.61	27.61	27.61	+14.802%	6	6,075	0.000%
2025-06-11	24.05	24.05	24.05	24.05	-12.322%	3	6,081	+14.802%
2025-06-09	27.43	27.43	27.43	27.43	-1.685%	4	6,081	+0.656%
2025-06-06	27.90	27.90	27.90	27.90	-7.155%	8	6,077	-1.039%
2025-06-04	30.62	30.69	30.05	30.05	-3.469%	3	6,092	-8.120%
2025-06-03	31.13	31.13	31.13	31.13	-15.339%	2	6,092	-11.307%
2025-06-02	37.25	37.25	36.77	36.77	-0.889%	54	6,097	-24.912%
2025-05-30	42.70	42.70	37.10	37.10	-3.259%	44	6,080	-25.580%
2025-05-27	38.85	38.85	38.00	38.35	-22.681%	403	6,102	-28.005%
2025-05-22	49.60	49.60	49.60	49.60	+35.334%	1	5,700	-44.335%
2025-05-21	36.73	36.73	36.65	36.65	-1.743%	3	5,700	-24.666%
2025-05-20	37.30	37.30	37.30	37.30	+3.669%	1	5,697	-25.979%
2025-05-19	35.98	35.98	35.98	35.98	+0.223%	1	5,697	-23.263%
2025-05-16	36.95	36.95	35.80	35.90	-6.389%	58	5,697	-23.092%
2025-05-14	38.35	38.35	38.35	38.35	+4.781%	26	5,698	-28.005%
2025-05-13	36.67	36.67	36.60	36.60	-9.091%	231	5,699	-24.563%
2025-05-12	45.20	45.20	40.26	40.26	-36.448%	65	5,878	-31.421%
2025-05-09	66.02	66.02	63.35	63.35	+1.198%	6	5,867	-56.417%
2025-05-08	63.14	63.14	62.60	62.60	-18.943%	3	5,867	-55.895%
2025-05-07	77.23	77.23	77.23	77.23	-0.860%	2	5,864	-64.250%
2025-05-06	77.90	77.90	77.90	77.90	+6.435%	3	5,864	-64.557%
2025-05-02	73.69	73.69	72.65	73.19	-7.119%	232	5,862	-62.276%
2025-05-01	82.05	82.05	78.10	78.80	-15.991%	2,207	5,877	-64.962%
2025-04-30	102.50	102.50	93.80	93.80	+9.965%	19	5,421	-70.565%
2025-04-29	90.33	90.38	84.66	85.30	-3.211%	216	5,412	-67.632%
2025-04-28	87.92	98.50	87.91	88.13	-2.876%	44	5,214	-68.671%
2025-04-25	101.03	101.03	89.78	90.74	-9.640%	102	5,170	-69.572%
2025-04-24	109.40	109.40	99.91	100.42	-10.571%	73	5,163	-72.505%
2025-04-23	112.29	112.29	112.29	112.29	-19.326%	21	5,133	-75.412%
2025-04-22	149.40	149.60	135.32	139.19	-20.585%	55	5,109	-80.164%
2025-04-21	173.01	175.27	173.01	175.27	+25.462%	5	5,061	-84.247%
2025-04-17	144.73	155.10	139.20	139.70	-8.729%	140	4,955	-80.236%
2025-04-16	136.17	165.00	133.80	153.06	+25.459%	34	4,955	-81.961%
2025-04-15	124.29	124.29	122.00	122.00	-15.966%	628	4,962	-77.369%
2025-04-14	145.18	145.18	145.18	145.18	-11.985%	202	4,572	-80.982%
2025-04-11	183.27	195.33	164.95	164.95	-10.344%	4,060	4,269	-83.262%
2025-04-10	153.00	185.69	153.00	183.98	+32.742%	256	2,241	-84.993%
2025-04-09	275.23	275.23	138.60	138.60	-49.618%	45	2,251	-80.079%
2025-04-08	159.03	276.06	151.88	275.10	-2.447%	605	2,267	-89.964%
2025-04-07	282.00	282.00	282.00	282.00	+38.650%	1	1,937	-90.209%
2025-04-04	192.00	211.70	192.00	203.39	+214.359%	260	1,938	-86.425%
2025-04-02	64.70	64.70	64.70	64.70	-6.232%	10	1,933	-57.326%
2025-04-01	69.00	69.00	69.00	69.00	-13.653%	5	1,933	-59.986%
2025-03-31	79.91	79.91	79.91	79.91	+12.076%	3	1,938	-65.449%
2025-03-28	69.45	71.30	69.37	71.30	+31.793%	6	1,935	-61.276%
2025-03-27	54.10	54.10	54.10	54.10	-3.822%	21	1,934	-48.965%
2025-03-26	56.25	56.25	56.25	56.25	+16.944%	40	1,934	-50.916%
2025-03-25	48.10	48.10	48.10	48.10	-3.414%	50	1,894	-42.599%
2025-03-24	51.36	51.36	49.80	49.80	-21.451%	38	1,866	-44.558%
2025-03-21	65.76	65.76	63.40	63.40	-3.867%	4	1,878	-56.451%
2025-03-19	65.95	65.95	65.95	65.95	-1.035%	10	1,878	-58.135%
2025-03-17	66.53	66.65	66.52	66.64	-11.524%	4	1,878	-58.568%
2025-03-14	74.56	75.32	74.56	75.32	-17.439%	32	1,878	-63.343%
2025-03-13	85.51	91.23	85.51	91.23	+12.491%	67	1,840	-69.736%
2025-03-12	81.10	81.10	81.10	81.10	-18.056%	1	1,840	-65.956%
2025-03-11	98.97	98.97	98.97	98.97	+9.238%	4	1,844	-72.103%
2025-03-10	83.50	100.61	83.28	90.60	+24.966%	8	1,840	-69.525%
2025-03-07	72.50	72.50	72.50	72.50	+2.648%	40	1,838	-61.917%
2025-03-04	70.32	70.63	70.32	70.63	+16.744%	2	1,838	-60.909%
2025-02-28	60.50	60.50	60.50	60.50	+1.647%	44	1,838	-54.364%
2025-02-25	59.47	59.58	59.21	59.52	+30.813%	60	1,838	-53.612%
2025-02-20	45.50	45.50	45.50	45.50	-0.871%	49	1,838	-39.319%
2025-02-11	47.60	47.60	45.90	45.90	-3.470%	12	1,851	-39.847%
2025-02-05	47.55	47.55	47.55	47.55	-7.020%	1	1,852	-41.935%
2025-02-04	51.14	51.14	51.14	51.14	-11.964%	1	1,852	-46.011%
2025-02-03	58.09	58.09	58.09	58.09	+27.670%	6	1,851	-52.470%
2025-01-31	45.50	45.50	45.50	45.50	-4.311%	2	1,852	-39.319%
2025-01-28	47.55	47.55	47.55	47.55	-13.356%	1	1,950	-41.935%
2025-01-27	54.88	54.88	54.88	54.88	+16.370%	5	1,949	-49.690%
2025-01-24	47.08	47.66	47.08	47.16	+0.726%	26	1,949	-41.455%
2025-01-23	47.64	47.64	46.82	46.82	-3.084%	10	1,945	-41.029%
2025-01-22	47.98	48.31	47.98	48.31	-1.729%	7	1,945	-42.848%
2025-01-21	49.16	49.16	49.16	49.16	-8.095%	1	1,893	-43.836%
2025-01-17	53.17	53.49	53.11	53.49	-6.092%	413	1,893	-48.383%
2025-01-16	56.87	56.96	56.87	56.96	-1.996%	4	1,893	-51.527%
2025-01-15	58.25	58.25	58.12	58.12	-17.968%	252	1,893	-52.495%
2025-01-13	70.85	70.85	70.85	70.85	+14.330%	18	1,717	-61.030%
2025-01-07	61.97	61.97	61.97	61.97	+7.793%	1	1,717	-55.446%
2025-01-06	54.90	57.49	54.70	57.49	-5.460%	1,001	1,718	-51.974%
2024-11-25	58.80	60.89	58.80	60.81	-13.252%	10	27	-54.596%
2024-11-20	70.10	70.10	70.10	70.10	+15.107%	2	0	-60.613%
2024-11-11	60.90	60.90	60.90	60.90	-6.019%	2	0	-54.663%
2024-11-07	65.25	65.25	64.80	64.80	-7.030%	6	0	-57.392%
2024-11-06	69.72	69.75	69.70	69.70	-21.580%	8	0	-60.387%
2024-11-05	88.88	88.88	88.88	88.88	-7.992%	24	0	-68.936%
2024-11-04	96.60	96.60	96.60	96.60	-4.545%	2	0	-71.418%
2024-10-31	101.20	101.20	101.20	101.20	+10.360%	2	0	-72.717%
2024-10-25	88.90	91.70	88.90	91.70	+5.572%	8	0	-69.891%
2024-10-24	86.86	86.86	86.86	86.86	+4.651%	24	0	-68.213%
2024-10-21	84.00	84.00	83.00	83.00	-1.190%	10	0	-66.735%
2024-10-18	84.00	84.00	84.00	84.00	-3.637%	22	0	-67.131%
2024-10-14	87.30	87.30	87.17	87.17	-20.999%	4	0	-68.326%
2024-10-07	110.34	110.34	110.34	110.34	0.000%	6	0	-74.977%

.dark-mode .vyysnV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vyysnV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20251017P4700SPX Oct 17 2025 4700.00 Put (SPX251017P04700000)option OPRA

SPX20251017P4700
SPX Oct 17 2025 4700.00 Put (SPX251017P04700000)
option OPRA