SPX270617P04000000
SPX Jun 17 2027 4000.00 Put
optionOPRA
EODOct 26, 2026
17.70USD-1.667%(-0.30)2,000Vol4,335OI
SPX270617P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 17.70 | 17.70 | 17.70 | 17.70 | -1.667% | 2,000 | 5,481 | 0.000% |
| 2026-10-22 | 18.00 | 18.00 | 18.00 | 18.00 | +14.068% | 2 | 5,481 | -1.667% |
| 2026-10-21 | 15.80 | 15.86 | 15.78 | 15.78 | -3.780% | 86 | 5,452 | +12.167% |
| 2026-10-20 | 16.40 | 16.40 | 16.40 | 16.40 | -4.596% | 23 | 5,431 | +7.927% |
| 2026-10-19 | 17.18 | 17.19 | 17.18 | 17.19 | -11.846% | 4 | 5,429 | +2.967% |
| 2026-10-16 | 19.50 | 19.50 | 19.50 | 19.50 | +24.362% | 10 | 5,419 | -9.231% |
| 2026-10-15 | 15.49 | 15.69 | 15.48 | 15.68 | +6.305% | 8 | 5,421 | +12.883% |
| 2026-10-13 | 14.75 | 14.75 | 14.75 | 14.75 | -1.206% | 1 | 5,422 | +20.000% |
| 2026-10-12 | 14.93 | 14.93 | 14.93 | 14.93 | -14.686% | 100 | 5,422 | +18.553% |
| 2026-10-01 | 17.40 | 17.50 | 17.40 | 17.50 | +5.422% | 6 | 5,422 | +1.143% |
| 2026-09-30 | 16.60 | 16.60 | 16.60 | 16.60 | -1.775% | 1 | 5,422 | +6.627% |
| 2026-09-29 | 16.82 | 16.90 | 16.79 | 16.90 | +2.424% | 6 | 5,419 | +4.734% |
| 2026-09-25 | 17.33 | 17.33 | 16.50 | 16.50 | -4.679% | 11 | 5,412 | +7.273% |
| 2026-09-24 | 17.32 | 17.32 | 17.31 | 17.31 | -1.648% | 4 | 5,410 | +2.253% |
| 2026-09-21 | 17.60 | 17.60 | 17.60 | 17.60 | -6.433% | 1 | 5,410 | +0.568% |
| 2026-09-18 | 18.81 | 18.81 | 18.81 | 18.81 | +1.183% | 1,000 | 6,323 | -5.901% |
| 2026-09-17 | 18.60 | 18.60 | 18.59 | 18.59 | -11.476% | 4 | 6,323 | -4.788% |
| 2026-09-16 | 19.10 | 21.00 | 19.10 | 21.00 | +10.063% | 33 | 6,292 | -15.714% |
| 2026-09-14 | 19.08 | 19.08 | 19.08 | 19.08 | -7.826% | 4 | 6,294 | -7.233% |
| 2026-09-10 | 19.92 | 20.70 | 19.91 | 20.70 | +6.208% | 5 | 6,296 | -14.493% |
| 2026-09-09 | 19.49 | 19.49 | 19.49 | 19.49 | +7.680% | 2 | 6,295 | -9.184% |
| 2026-09-04 | 18.10 | 18.10 | 18.10 | 18.10 | -8.586% | 1 | 6,295 | -2.210% |
| 2026-09-01 | 19.60 | 19.80 | 19.60 | 19.80 | -3.131% | 10 | 6,295 | -10.606% |
| 2026-08-31 | 20.44 | 20.44 | 20.44 | 20.44 | +1.945% | 1 | 6,296 | -13.405% |
| 2026-08-27 | 20.05 | 20.05 | 20.05 | 20.05 | -9.969% | 1 | 6,295 | -11.721% |
| 2026-08-21 | 22.27 | 22.27 | 22.27 | 22.27 | -0.135% | 1 | 6,294 | -20.521% |
| 2026-08-13 | 21.95 | 22.30 | 21.95 | 22.30 | -3.463% | 12 | 6,419 | -20.628% |
| 2026-08-07 | 23.10 | 23.10 | 23.10 | 23.10 | -0.858% | 1 | 6,419 | -23.377% |
| 2026-08-05 | 23.52 | 23.52 | 23.30 | 23.30 | -2.510% | 6 | 6,421 | -24.034% |
| 2026-08-04 | 24.60 | 24.60 | 23.90 | 23.90 | -8.006% | 1,508 | 4,935 | -25.941% |
| 2026-08-03 | 26.15 | 26.15 | 25.79 | 25.98 | -11.932% | 97 | 4,896 | -31.871% |
| 2026-07-30 | 30.18 | 30.18 | 29.19 | 29.50 | +4.573% | 9 | 4,895 | -40.000% |
| 2026-07-29 | 30.51 | 30.62 | 28.21 | 28.21 | -5.240% | 8 | 4,895 | -37.256% |
| 2026-07-20 | 30.11 | 30.11 | 29.71 | 29.77 | +4.603% | 4 | 4,896 | -40.544% |
| 2026-07-15 | 28.42 | 28.46 | 28.42 | 28.46 | -2.534% | 2 | 4,895 | -37.807% |
| 2026-07-14 | 29.20 | 29.20 | 29.20 | 29.20 | +1.038% | 1 | 4,895 | -39.384% |
| 2026-07-10 | 28.90 | 28.90 | 28.90 | 28.90 | -3.020% | 1 | 4,896 | -38.754% |
| 2026-07-07 | 30.33 | 30.33 | 29.41 | 29.80 | +1.776% | 29 | 4,872 | -40.604% |
| 2026-07-06 | 29.28 | 29.28 | 29.28 | 29.28 | -0.340% | 6 | 4,870 | -39.549% |
| 2026-07-02 | 29.48 | 29.48 | 29.38 | 29.38 | -3.987% | 108 | 4,766 | -39.755% |
| 2026-07-01 | 30.10 | 30.60 | 30.08 | 30.60 | +2.857% | 5 | 4,764 | -42.157% |
| 2026-06-30 | 30.49 | 30.49 | 29.75 | 29.75 | -3.063% | 5 | 4,764 | -40.504% |
| 2026-06-29 | 32.66 | 32.71 | 30.69 | 30.69 | -7.505% | 3 | 4,762 | -42.326% |
| 2026-06-26 | 33.17 | 33.18 | 33.17 | 33.18 | +0.302% | 4 | 4,760 | -46.655% |
| 2026-06-25 | 32.96 | 33.08 | 32.96 | 33.08 | -6.580% | 2 | 4,760 | -46.493% |
| 2026-06-24 | 34.77 | 35.41 | 34.72 | 35.41 | +2.193% | 4 | 4,757 | -50.014% |
| 2026-06-23 | 34.65 | 34.65 | 34.65 | 34.65 | +3.867% | 3 | 4,757 | -48.918% |
| 2026-06-18 | 33.35 | 33.36 | 33.35 | 33.36 | +0.482% | 4 | 4,757 | -46.942% |
| 2026-06-17 | 32.63 | 33.20 | 32.60 | 33.20 | +2.154% | 5 | 4,756 | -46.687% |
| 2026-06-16 | 32.73 | 32.73 | 32.50 | 32.50 | -0.276% | 8 | 4,749 | -45.538% |
| 2026-06-15 | 32.39 | 32.59 | 32.31 | 32.59 | -6.753% | 6 | 4,749 | -45.689% |
| 2026-06-12 | 35.20 | 35.20 | 34.60 | 34.95 | -3.426% | 14 | 4,735 | -49.356% |
| 2026-06-11 | 36.19 | 36.19 | 36.19 | 36.19 | -6.413% | 1 | 4,734 | -51.091% |
| 2026-06-10 | 38.56 | 38.67 | 38.56 | 38.67 | +9.609% | 2 | 4,733 | -54.228% |
| 2026-06-09 | 35.24 | 35.28 | 35.24 | 35.28 | +1.379% | 6 | 4,733 | -49.830% |
| 2026-06-08 | 34.30 | 35.20 | 34.30 | 34.80 | -3.867% | 7 | 4,728 | -49.138% |
| 2026-06-05 | 34.14 | 36.20 | 34.14 | 36.20 | +9.102% | 9 | 4,719 | -51.105% |
| 2026-06-04 | 33.17 | 33.18 | 33.17 | 33.18 | -2.037% | 4 | 4,717 | -46.655% |
| 2026-05-28 | 33.83 | 33.95 | 33.83 | 33.87 | -4.457% | 24 | 4,718 | -47.741% |
| 2026-05-27 | 35.38 | 35.47 | 35.38 | 35.45 | +0.113% | 8 | 4,718 | -50.071% |
| 2026-05-26 | 35.20 | 35.41 | 35.20 | 35.41 | -2.559% | 60 | 4,718 | -50.014% |
| 2026-05-21 | 36.10 | 36.34 | 36.10 | 36.34 | -9.059% | 3 | 4,718 | -51.293% |
| 2026-05-11 | 39.76 | 39.96 | 39.76 | 39.96 | -1.260% | 78 | 4,668 | -55.706% |
| 2026-05-08 | 40.44 | 40.47 | 40.44 | 40.47 | +0.173% | 2 | 4,667 | -56.264% |
| 2026-05-07 | 40.40 | 40.40 | 40.40 | 40.40 | -1.222% | 2 | 4,665 | -56.188% |
| 2026-05-06 | 41.11 | 41.18 | 40.90 | 40.90 | -10.366% | 6 | 4,665 | -56.724% |
| 2026-04-29 | 44.07 | 45.63 | 44.07 | 45.63 | +3.705% | 9 | 4,614 | -61.210% |
| 2026-04-27 | 44.34 | 44.43 | 44.00 | 44.00 | -4.968% | 104 | 4,644 | -59.773% |
| 2026-04-23 | 46.30 | 46.30 | 46.30 | 46.30 | -0.644% | 3 | 4,545 | -61.771% |
| 2026-04-22 | 45.82 | 46.60 | 45.82 | 46.60 | -0.618% | 172 | 4,545 | -62.017% |
| 2026-04-20 | 46.47 | 46.90 | 46.47 | 46.89 | +0.407% | 10 | 4,547 | -62.252% |
| 2026-04-17 | 45.87 | 46.70 | 45.77 | 46.70 | -5.331% | 11 | 4,545 | -62.099% |
| 2026-04-15 | 48.00 | 49.33 | 48.00 | 49.33 | +0.264% | 5 | 4,545 | -64.119% |
| 2026-04-14 | 48.09 | 49.20 | 48.01 | 49.20 | -4.651% | 52 | 4,545 | -64.024% |
| 2026-04-13 | 52.28 | 52.28 | 51.33 | 51.60 | -1.149% | 8 | 4,545 | -65.698% |
| 2026-04-10 | 51.14 | 52.20 | 51.14 | 52.20 | +0.948% | 7 | 4,545 | -66.092% |
| 2026-04-09 | 53.40 | 53.40 | 51.26 | 51.71 | -3.706% | 7 | 4,545 | -65.771% |
| 2026-04-08 | 51.50 | 53.80 | 51.50 | 53.70 | -16.615% | 53 | 4,544 | -67.039% |
| 2026-04-07 | 64.73 | 64.73 | 64.40 | 64.40 | +6.782% | 8 | 4,504 | -72.516% |
| 2026-04-06 | 60.29 | 60.31 | 60.29 | 60.31 | -3.658% | 4 | 4,504 | -70.652% |
| 2026-04-01 | 62.63 | 64.20 | 62.60 | 62.60 | -22.811% | 52 | 4,584 | -71.725% |
| 2026-03-30 | 77.89 | 81.10 | 77.84 | 81.10 | +1.248% | 62 | 4,536 | -78.175% |
| 2026-03-27 | 78.50 | 80.10 | 78.50 | 80.10 | +12.185% | 2 | 4,536 | -77.903% |
| 2026-03-26 | 69.41 | 73.10 | 69.38 | 71.40 | +3.120% | 28 | 4,544 | -75.210% |
| 2026-03-24 | 69.24 | 69.24 | 69.24 | 69.24 | +6.359% | 10 | 4,553 | -74.437% |
| 2026-03-23 | 63.10 | 65.10 | 63.10 | 65.10 | -9.218% | 51 | 4,543 | -72.811% |
| 2026-03-20 | 69.44 | 73.20 | 69.23 | 71.71 | +7.190% | 47 | 4,494 | -75.317% |
| 2026-03-19 | 74.00 | 74.00 | 66.90 | 66.90 | +6.241% | 23 | 4,486 | -73.543% |
| 2026-03-17 | 62.97 | 62.97 | 62.97 | 62.97 | -8.341% | 1 | 4,484 | -71.891% |
| 2026-03-13 | 68.70 | 68.70 | 68.70 | 68.70 | +1.477% | 30 | 4,484 | -74.236% |
| 2026-03-12 | 67.12 | 67.70 | 67.10 | 67.70 | +11.002% | 29 | 4,456 | -73.855% |
| 2026-03-10 | 60.96 | 60.99 | 60.78 | 60.99 | -2.727% | 35 | 4,071 | -70.979% |
| 2026-03-09 | 63.80 | 63.80 | 62.50 | 62.70 | -7.111% | 52 | 4,092 | -71.770% |
| 2026-03-06 | 67.50 | 67.50 | 67.50 | 67.50 | +7.484% | 1 | 4,087 | -73.778% |
| 2026-03-05 | 63.73 | 63.74 | 62.59 | 62.80 | -7.525% | 67 | 4,086 | -71.815% |
| 2026-03-03 | 67.59 | 67.91 | 67.59 | 67.91 | +13.372% | 2 | 4,091 | -73.936% |
| 2026-03-02 | 59.90 | 59.90 | 59.90 | 59.90 | +2.974% | 1 | 4,091 | -70.451% |
| 2026-02-26 | 57.98 | 58.17 | 57.98 | 58.17 | +4.679% | 2 | 4,091 | -69.572% |
| 2026-02-25 | 55.58 | 55.58 | 55.57 | 55.57 | -4.650% | 2 | 4,092 | -68.148% |
| 2026-02-20 | 58.33 | 58.33 | 58.28 | 58.28 | -1.504% | 2 | 4,092 | -69.629% |
| 2026-02-19 | 59.77 | 59.77 | 59.17 | 59.17 | -2.841% | 2 | 4,092 | -70.086% |
| 2026-02-13 | 58.30 | 60.90 | 58.30 | 60.90 | +8.363% | 102 | 3,992 | -70.936% |
| 2026-02-06 | 56.20 | 56.20 | 56.20 | 56.20 | +8.015% | 1 | 3,872 | -68.505% |
| 2026-02-02 | 52.00 | 52.03 | 52.00 | 52.03 | -4.057% | 2 | 3,872 | -65.981% |
| 2026-01-29 | 56.70 | 56.70 | 54.23 | 54.23 | +4.691% | 39 | 3,873 | -67.361% |
| 2026-01-13 | 51.80 | 51.80 | 51.80 | 51.80 | +1.969% | 1 | 3,874 | -65.830% |
| 2026-01-09 | 50.80 | 50.80 | 50.80 | 50.80 | -3.201% | 25 | 3,874 | -65.157% |
| 2026-01-07 | 52.48 | 52.48 | 52.48 | 52.48 | -0.606% | 1 | 3,874 | -66.273% |
| 2026-01-06 | 53.69 | 53.69 | 52.80 | 52.80 | -3.297% | 2 | 3,875 | -66.477% |
| 2026-01-02 | 55.09 | 55.79 | 54.60 | 54.60 | +1.676% | 5 | 3,874 | -67.582% |
| 2025-12-23 | 54.10 | 54.40 | 53.70 | 53.70 | -2.364% | 13 | 3,873 | -67.039% |
| 2025-12-22 | 54.30 | 55.00 | 54.30 | 55.00 | -4.181% | 14 | 3,873 | -67.818% |
| 2025-12-19 | 57.60 | 57.60 | 57.40 | 57.40 | -4.174% | 3 | 3,873 | -69.164% |
| 2025-12-18 | 59.90 | 59.90 | 59.90 | 59.90 | -3.387% | 4 | 3,875 | -70.451% |
| 2025-12-17 | 62.00 | 62.00 | 62.00 | 62.00 | -1.899% | 2 | 3,875 | -71.452% |
| 2025-12-16 | 63.20 | 63.20 | 63.20 | 63.20 | +8.034% | 2 | 3,877 | -71.994% |
| 2025-12-12 | 58.50 | 58.50 | 58.50 | 58.50 | -0.510% | 4 | 3,877 | -69.744% |
| 2025-12-11 | 59.90 | 59.90 | 58.80 | 58.80 | -3.922% | 16 | 3,877 | -69.898% |
| 2025-12-09 | 61.20 | 61.20 | 61.20 | 61.20 | +2.000% | 16 | 3,877 | -71.078% |
| 2025-12-05 | 61.20 | 61.20 | 60.00 | 60.00 | -3.226% | 23 | 3,861 | -70.500% |
| 2025-12-04 | 63.00 | 63.00 | 62.00 | 62.00 | 0.000% | 18 | 3,856 | -71.452% |
| 2025-12-03 | 63.00 | 63.00 | 62.00 | 62.00 | -1.743% | 9 | 3,845 | -71.452% |
| 2025-12-02 | 62.71 | 63.10 | 62.71 | 63.10 | -1.097% | 7 | 3,845 | -71.949% |
| 2025-12-01 | 63.70 | 63.80 | 63.70 | 63.80 | -3.187% | 6 | 3,841 | -72.257% |
| 2025-11-26 | 65.90 | 65.90 | 65.90 | 65.90 | -3.231% | 5 | 3,841 | -73.141% |
| 2025-11-25 | 68.10 | 68.10 | 68.10 | 68.10 | -9.921% | 5 | 3,841 | -74.009% |
| 2025-11-24 | 75.60 | 75.60 | 75.60 | 75.60 | -8.696% | 1 | 3,841 | -76.587% |
| 2025-11-21 | 82.80 | 82.80 | 82.80 | 82.80 | +3.877% | 1 | 3,841 | -78.623% |
| 2025-11-18 | 79.71 | 79.71 | 79.71 | 79.71 | +11.249% | 1 | 3,841 | -77.795% |
| 2025-11-07 | 71.65 | 71.65 | 71.65 | 71.65 | +10.742% | 1 | 3,841 | -75.297% |
| 2025-11-03 | 63.90 | 64.70 | 63.90 | 64.70 | +4.355% | 2 | 3,842 | -72.643% |
| 2025-10-28 | 62.00 | 62.00 | 62.00 | 62.00 | +2.819% | 2 | 3,842 | -71.452% |
| 2025-10-27 | 60.30 | 60.30 | 60.30 | 60.30 | -4.286% | 2 | 3,842 | -70.647% |
| 2025-10-24 | 63.00 | 63.00 | 63.00 | 63.00 | -4.834% | 2 | 3,842 | -71.905% |
| 2025-10-23 | 66.20 | 66.20 | 66.20 | 66.20 | -2.790% | 1 | 3,842 | -73.263% |
| 2025-10-22 | 69.57 | 69.57 | 68.10 | 68.10 | +1.946% | 2 | 3,842 | -74.009% |
| 2025-10-20 | 69.00 | 69.00 | 66.80 | 66.80 | -1.475% | 3 | 3,842 | -73.503% |
| 2025-10-08 | 67.80 | 67.80 | 67.80 | 67.80 | +1.345% | 4 | 3,842 | -73.894% |
| 2025-10-07 | 66.90 | 66.90 | 66.90 | 66.90 | +2.137% | 4 | 3,842 | -73.543% |
| 2025-09-29 | 65.50 | 65.50 | 65.50 | 65.50 | -1.207% | 4 | 3,842 | -72.977% |
| 2025-09-26 | 66.87 | 67.90 | 66.30 | 66.30 | +1.687% | 9 | 3,842 | -73.303% |
| 2025-09-22 | 65.20 | 65.20 | 65.20 | 65.20 | +0.154% | 3 | 3,842 | -72.853% |
| 2025-09-19 | 65.07 | 65.15 | 65.07 | 65.10 | -7.000% | 2,000 | 3,842 | -72.811% |
| 2025-09-03 | 70.00 | 70.00 | 70.00 | 70.00 | -4.762% | 1 | 1,721 | -74.714% |
| 2025-09-02 | 76.03 | 76.03 | 73.50 | 73.50 | +5.000% | 3 | 1,720 | -75.918% |
| 2025-08-29 | 70.00 | 70.00 | 70.00 | 70.00 | +1.273% | 501 | 1,271 | -74.714% |
| 2025-08-28 | 69.12 | 69.12 | 69.12 | 69.12 | -9.706% | 5 | 1,271 | -74.392% |
| 2025-08-20 | 76.55 | 76.55 | 76.55 | 76.55 | +7.168% | 1 | 267 | -76.878% |
| 2025-08-19 | 71.43 | 71.43 | 71.43 | 71.43 | +2.043% | 1 | 266 | -75.220% |
| 2025-08-18 | 71.15 | 71.15 | 70.00 | 70.00 | -0.285% | 3 | 265 | -74.714% |
| 2025-08-13 | 70.20 | 70.20 | 70.20 | 70.20 | -1.736% | 1 | 263 | -74.786% |
| 2025-08-12 | 71.44 | 71.44 | 71.44 | 71.44 | -7.003% | 2 | 262 | -75.224% |
| 2025-08-07 | 76.82 | 76.82 | 76.82 | 76.82 | +0.920% | 2 | 261 | -76.959% |
| 2025-08-04 | 77.12 | 77.12 | 76.12 | 76.12 | -10.552% | 5 | 259 | -76.747% |
| 2025-08-01 | 85.10 | 85.10 | 85.10 | 85.10 | +21.191% | 1 | 258 | -79.201% |
| 2025-07-31 | 70.22 | 70.22 | 70.22 | 70.22 | -1.099% | 2 | 257 | -74.794% |
| 2025-07-28 | 71.00 | 71.00 | 71.00 | 71.00 | -1.224% | 1 | 257 | -75.070% |
| 2025-07-25 | 72.40 | 72.40 | 71.88 | 71.88 | -8.550% | 3 | 257 | -75.376% |
| 2025-07-14 | 79.10 | 79.20 | 78.60 | 78.60 | +3.557% | 7 | 255 | -77.481% |
| 2025-07-09 | 76.10 | 76.50 | 75.90 | 75.90 | -13.267% | 9 | 251 | -76.680% |
| 2025-06-24 | 87.51 | 87.51 | 87.51 | 87.51 | 0.000% | 1 | 1 | -79.774% |