SPX270617P04050000
SPX Jun 17 2027 4050.00 Put
optionOPRA
EODOct 27, 2026
17.66USD-4.489%(-0.83)2Vol398OI
SPX270617P04050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.68 | 17.68 | 17.66 | 17.66 | -4.489% | 2 | 398 | 0.000% |
| 2026-10-26 | 18.43 | 18.49 | 18.43 | 18.49 | -2.684% | 4 | 400 | -4.489% |
| 2026-10-22 | 19.00 | 19.00 | 19.00 | 19.00 | +10.981% | 1 | 401 | -7.053% |
| 2026-10-20 | 17.12 | 17.12 | 17.12 | 17.12 | +0.058% | 80 | 321 | +3.154% |
| 2026-09-30 | 17.11 | 17.11 | 17.11 | 17.11 | -4.306% | 50 | 341 | +3.214% |
| 2026-09-28 | 17.88 | 17.88 | 17.88 | 17.88 | +2.113% | 4 | 341 | -1.230% |
| 2026-09-23 | 17.51 | 17.51 | 17.51 | 17.51 | +2.698% | 50 | 341 | +0.857% |
| 2026-09-22 | 17.05 | 17.05 | 17.05 | 17.05 | -18.029% | 56 | 370 | +3.578% |
| 2026-09-16 | 20.80 | 20.80 | 20.80 | 20.80 | +2.463% | 9 | 379 | -15.096% |
| 2026-09-15 | 20.44 | 20.44 | 20.30 | 20.30 | +2.525% | 15 | 367 | -13.005% |
| 2026-09-11 | 19.80 | 19.80 | 19.80 | 19.80 | -3.509% | 1 | 368 | -10.808% |
| 2026-08-31 | 20.52 | 20.52 | 20.52 | 20.52 | -5.000% | 39 | 343 | -13.938% |
| 2026-08-26 | 22.10 | 22.10 | 21.60 | 21.60 | -5.470% | 49 | 294 | -18.241% |
| 2026-08-24 | 22.85 | 22.85 | 22.85 | 22.85 | +0.219% | 39 | 294 | -22.713% |
| 2026-08-21 | 22.80 | 22.80 | 22.80 | 22.80 | -2.730% | 39 | 255 | -22.544% |
| 2026-08-10 | 23.41 | 23.44 | 23.41 | 23.44 | -2.333% | 4 | 257 | -24.659% |
| 2026-08-07 | 24.00 | 24.00 | 24.00 | 24.00 | +0.042% | 1 | 257 | -26.417% |
| 2026-08-06 | 24.02 | 24.02 | 23.99 | 23.99 | -0.042% | 4 | 262 | -26.386% |
| 2026-08-05 | 24.00 | 24.00 | 24.00 | 24.00 | -10.414% | 3 | 262 | -26.417% |
| 2026-08-03 | 26.78 | 26.81 | 26.76 | 26.79 | -9.493% | 16 | 270 | -34.080% |
| 2026-07-30 | 30.87 | 30.87 | 29.60 | 29.60 | -1.661% | 5 | 273 | -40.338% |
| 2026-07-14 | 30.10 | 30.10 | 30.10 | 30.10 | -2.273% | 2 | 201 | -41.329% |
| 2026-07-07 | 30.90 | 30.90 | 30.80 | 30.80 | +1.183% | 6 | 201 | -42.662% |
| 2026-07-06 | 30.42 | 30.44 | 30.42 | 30.44 | -4.994% | 2 | 201 | -41.984% |
| 2026-07-02 | 32.03 | 32.04 | 32.03 | 32.04 | -6.096% | 4 | 201 | -44.881% |
| 2026-06-26 | 34.08 | 34.12 | 34.08 | 34.12 | -1.954% | 4 | 201 | -48.242% |
| 2026-06-25 | 34.22 | 34.80 | 34.22 | 34.80 | -3.601% | 8 | 202 | -49.253% |
| 2026-06-23 | 36.20 | 36.20 | 35.90 | 36.10 | +5.494% | 5 | 198 | -51.080% |
| 2026-06-22 | 33.95 | 34.22 | 33.95 | 34.22 | -0.465% | 2 | 198 | -48.393% |
| 2026-06-17 | 34.38 | 34.38 | 34.38 | 34.38 | +1.237% | 1 | 197 | -48.633% |
| 2026-06-16 | 33.96 | 33.96 | 33.96 | 33.96 | -14.523% | 7 | 197 | -47.998% |
| 2026-06-10 | 39.57 | 39.73 | 39.57 | 39.73 | +18.703% | 40 | 217 | -55.550% |
| 2026-06-04 | 34.38 | 34.38 | 33.43 | 33.47 | -8.150% | 12 | 219 | -47.236% |
| 2026-05-26 | 36.42 | 36.44 | 36.42 | 36.44 | -7.536% | 2 | 220 | -51.537% |
| 2026-05-21 | 39.41 | 39.41 | 39.41 | 39.41 | -2.931% | 10 | 220 | -55.189% |
| 2026-05-18 | 40.60 | 40.60 | 40.60 | 40.60 | -3.333% | 10 | 210 | -56.502% |
| 2026-05-07 | 42.10 | 42.10 | 42.00 | 42.00 | -0.780% | 3 | 210 | -57.952% |
| 2026-05-06 | 42.58 | 42.63 | 42.33 | 42.33 | -4.876% | 8 | 212 | -58.280% |
| 2026-05-05 | 44.03 | 44.50 | 44.03 | 44.50 | -3.408% | 6 | 212 | -60.315% |
| 2026-04-29 | 46.17 | 46.19 | 46.07 | 46.07 | -8.428% | 8 | 212 | -61.667% |
| 2026-04-16 | 50.22 | 50.31 | 50.19 | 50.31 | -0.769% | 8 | 212 | -64.898% |
| 2026-04-15 | 50.68 | 50.70 | 50.68 | 50.70 | -0.256% | 4 | 212 | -65.168% |
| 2026-04-14 | 50.13 | 50.84 | 50.04 | 50.83 | -4.848% | 8 | 212 | -65.257% |
| 2026-04-09 | 53.42 | 53.42 | 53.42 | 53.42 | -17.050% | 2 | 212 | -66.941% |
| 2026-04-01 | 64.80 | 64.80 | 64.40 | 64.40 | -9.576% | 63 | 274 | -72.578% |
| 2026-03-31 | 71.24 | 71.24 | 71.22 | 71.22 | -15.113% | 2 | 231 | -75.204% |
| 2026-03-30 | 85.10 | 85.10 | 83.90 | 83.90 | +12.166% | 65 | 231 | -78.951% |
| 2026-03-26 | 74.80 | 74.80 | 74.80 | 74.80 | -2.222% | 2 | 179 | -76.390% |
| 2026-03-20 | 73.20 | 76.50 | 72.80 | 76.50 | +16.616% | 4 | 179 | -76.915% |
| 2026-03-09 | 65.40 | 65.90 | 64.80 | 65.60 | -5.339% | 8 | 179 | -73.079% |
| 2026-03-06 | 69.30 | 69.30 | 69.30 | 69.30 | +6.944% | 4 | 174 | -74.517% |
| 2026-03-05 | 64.12 | 65.61 | 64.11 | 64.80 | -10.125% | 50 | 174 | -72.747% |
| 2026-03-03 | 72.10 | 72.10 | 72.10 | 72.10 | +21.791% | 1 | 179 | -75.506% |
| 2026-02-24 | 59.20 | 59.20 | 59.20 | 59.20 | -7.500% | 2 | 124 | -70.169% |
| 2026-02-13 | 64.40 | 64.40 | 64.00 | 64.00 | +3.728% | 27 | 115 | -72.406% |
| 2026-02-05 | 61.70 | 61.70 | 61.70 | 61.70 | +8.056% | 13 | 115 | -71.378% |
| 2025-12-22 | 56.83 | 57.10 | 56.81 | 57.10 | -4.034% | 29 | 100 | -69.072% |
| 2025-12-19 | 59.50 | 59.50 | 59.50 | 59.50 | -6.151% | 6 | 99 | -70.319% |
| 2025-12-15 | 63.40 | 63.40 | 63.40 | 63.40 | +2.258% | 1 | 93 | -72.145% |
| 2025-12-11 | 62.00 | 62.00 | 62.00 | 62.00 | -1.431% | 14 | 92 | -71.516% |
| 2025-12-05 | 62.90 | 62.90 | 62.90 | 62.90 | -4.407% | 16 | 78 | -71.924% |
| 2025-10-31 | 65.80 | 65.80 | 65.80 | 65.80 | -0.589% | 32 | 79 | -73.161% |
| 2025-10-30 | 65.87 | 66.20 | 65.65 | 66.19 | -6.445% | 18 | 47 | -73.319% |
| 2025-09-10 | 70.75 | 70.75 | 70.75 | 70.75 | +0.326% | 2 | 47 | -75.039% |
| 2025-09-09 | 71.28 | 71.54 | 70.51 | 70.52 | -7.937% | 44 | 45 | -74.957% |
| 2025-08-08 | 76.60 | 76.60 | 76.50 | 76.60 | 0.000% | 14 | 14 | -76.945% |