SPX270617P04100000
SPX Jun 17 2027 4100.00 Put
optionOPRA
EODOct 26, 2026
19.14USD+17.712%(+2.88)4Vol1,164OI
SPX270617P04100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 19.12 | 19.14 | 19.1200 | 19.14 | +17.712% | 4 | 1,162 | 0.000% |
| 2026-10-16 | 16.17 | 16.26 | 16.1700 | 16.26 | -8.805% | 4 | 1,164 | +17.712% |
| 2026-09-30 | 17.83 | 17.83 | 17.8300 | 17.83 | -0.944% | 4 | 1,166 | +7.347% |
| 2026-09-25 | 18.00 | 18.00 | 18.0000 | 18.00 | -3.226% | 1 | 1,166 | +6.333% |
| 2026-09-24 | 19.07 | 19.09 | 18.6000 | 18.60 | +5.323% | 3 | 1,166 | +2.903% |
| 2026-09-22 | 17.68 | 17.68 | 17.6600 | 17.66 | -6.610% | 4 | 1,168 | +8.381% |
| 2026-09-21 | 18.94 | 18.94 | 18.8900 | 18.91 | -4.495% | 8 | 1,172 | +1.216% |
| 2026-09-17 | 19.77 | 19.81 | 19.7700 | 19.80 | -3.367% | 28 | 1,171 | -3.333% |
| 2026-09-11 | 20.52 | 20.52 | 20.4900 | 20.49 | -12.771% | 4 | 1,169 | -6.589% |
| 2026-08-25 | 23.47 | 23.49 | 23.4700 | 23.49 | -2.125% | 2 | 1,176 | -18.519% |
| 2026-08-24 | 24.00 | 24.00 | 24.0000 | 24.00 | -4.382% | 10 | 1,176 | -20.250% |
| 2026-08-18 | 25.10 | 25.10 | 25.1000 | 25.10 | +6.311% | 1 | 1,175 | -23.745% |
| 2026-08-13 | 23.64 | 23.64 | 23.6100 | 23.61 | -6.680% | 8 | 1,182 | -18.933% |
| 2026-08-05 | 25.30 | 25.30 | 25.3000 | 25.30 | -8.960% | 3 | 1,182 | -24.348% |
| 2026-08-03 | 27.79 | 27.79 | 27.7900 | 27.79 | -15.532% | 1 | 1,182 | -31.126% |
| 2026-07-24 | 32.90 | 32.90 | 32.9000 | 32.90 | -4.858% | 1 | 1,182 | -41.824% |
| 2026-07-23 | 34.67 | 34.67 | 34.4600 | 34.58 | +6.466% | 4 | 1,181 | -44.650% |
| 2026-07-20 | 32.72 | 32.72 | 32.0100 | 32.48 | -0.976% | 8 | 1,180 | -41.071% |
| 2026-07-17 | 32.80 | 32.80 | 32.8000 | 32.80 | +4.926% | 1 | 1,179 | -41.646% |
| 2026-07-16 | 31.28 | 31.28 | 31.2600 | 31.26 | -2.312% | 4 | 1,179 | -38.772% |
| 2026-07-07 | 32.00 | 32.00 | 32.0000 | 32.00 | +2.564% | 3 | 1,176 | -40.188% |
| 2026-07-06 | 31.20 | 31.20 | 31.2000 | 31.20 | -2.133% | 1 | 1,175 | -38.654% |
| 2026-07-02 | 31.56 | 31.96 | 31.5600 | 31.88 | -0.809% | 4 | 1,173 | -39.962% |
| 2026-07-01 | 32.13 | 32.17 | 32.1200 | 32.14 | +1.388% | 8 | 1,169 | -40.448% |
| 2026-06-30 | 31.70 | 31.70 | 31.7000 | 31.70 | -9.169% | 3 | 1,169 | -39.621% |
| 2026-06-26 | 35.81 | 35.81 | 34.9000 | 34.90 | -5.930% | 109 | 1,223 | -45.158% |
| 2026-06-24 | 36.80 | 37.10 | 36.8000 | 37.10 | +5.698% | 4 | 1,223 | -48.410% |
| 2026-06-22 | 35.10 | 35.30 | 35.1000 | 35.10 | -1.708% | 20 | 1,203 | -45.470% |
| 2026-06-18 | 35.64 | 35.79 | 35.4900 | 35.71 | +0.450% | 200 | 1,212 | -46.402% |
| 2026-06-17 | 35.55 | 35.55 | 35.5500 | 35.55 | +1.484% | 1 | 1,211 | -46.160% |
| 2026-06-16 | 35.03 | 35.03 | 35.0300 | 35.03 | -14.810% | 7 | 1,211 | -45.361% |
| 2026-06-10 | 41.40 | 41.40 | 41.0000 | 41.12 | +12.044% | 82 | 1,209 | -53.453% |
| 2026-06-08 | 36.70 | 36.70 | 36.7000 | 36.70 | -0.027% | 1 | 1,208 | -47.847% |
| 2026-05-28 | 36.55 | 36.71 | 36.5500 | 36.71 | -2.986% | 2 | 1,208 | -47.862% |
| 2026-05-27 | 37.81 | 37.86 | 37.8100 | 37.84 | +0.265% | 8 | 1,210 | -49.419% |
| 2026-05-26 | 37.70 | 37.74 | 37.7000 | 37.74 | -7.296% | 2 | 1,210 | -49.285% |
| 2026-05-18 | 40.71 | 40.71 | 40.7100 | 40.71 | -5.545% | 1 | 1,210 | -52.985% |
| 2026-05-08 | 43.10 | 43.10 | 43.1000 | 43.10 | -5.275% | 1 | 1,164 | -55.592% |
| 2026-05-05 | 45.50 | 45.50 | 45.5000 | 45.50 | -3.988% | 2 | 1,165 | -57.934% |
| 2026-05-04 | 47.09 | 47.39 | 47.0900 | 47.39 | -1.003% | 4 | 1,165 | -59.612% |
| 2026-04-24 | 47.92 | 47.92 | 47.8700 | 47.87 | -2.386% | 71 | 1,165 | -60.017% |
| 2026-04-21 | 49.10 | 49.10 | 49.0400 | 49.04 | -0.285% | 4 | 1,096 | -60.971% |
| 2026-04-17 | 49.76 | 49.90 | 49.1800 | 49.18 | -5.623% | 49 | 1,096 | -61.082% |
| 2026-04-16 | 52.14 | 52.14 | 52.1100 | 52.11 | -0.192% | 4 | 1,049 | -63.270% |
| 2026-04-15 | 52.19 | 52.21 | 52.1900 | 52.21 | +0.192% | 4 | 1,047 | -63.340% |
| 2026-04-14 | 52.26 | 52.39 | 52.1100 | 52.11 | -6.091% | 14 | 1,045 | -63.270% |
| 2026-04-09 | 57.17 | 57.22 | 55.3100 | 55.49 | -19.824% | 20 | 1,000 | -65.507% |
| 2026-04-02 | 69.47 | 69.47 | 69.2100 | 69.21 | +2.382% | 4 | 1,061 | -72.345% |
| 2026-04-01 | 69.40 | 69.40 | 67.5000 | 67.60 | -15.700% | 59 | 1,061 | -71.686% |
| 2026-03-31 | 80.13 | 80.19 | 80.1300 | 80.19 | -8.354% | 2 | 1,002 | -76.132% |
| 2026-03-30 | 84.30 | 87.50 | 84.2700 | 87.50 | +0.344% | 66 | 1,020 | -78.126% |
| 2026-03-27 | 85.00 | 87.20 | 84.5300 | 87.20 | +15.957% | 17 | 960 | -78.050% |
| 2026-03-26 | 75.10 | 75.20 | 75.1000 | 75.20 | -5.409% | 14 | 963 | -74.548% |
| 2026-03-20 | 75.80 | 79.50 | 75.5000 | 79.50 | +2.726% | 804 | 949 | -75.925% |
| 2026-03-19 | 77.52 | 77.52 | 77.3900 | 77.39 | +8.026% | 4 | 157 | -75.268% |
| 2026-03-13 | 71.64 | 71.64 | 71.6400 | 71.64 | +5.664% | 1 | 159 | -73.283% |
| 2026-03-05 | 67.72 | 67.80 | 67.6800 | 67.80 | +8.341% | 10 | 158 | -71.770% |
| 2026-03-04 | 62.55 | 62.58 | 62.5500 | 62.58 | -12.476% | 2 | 151 | -69.415% |
| 2026-03-03 | 71.04 | 71.50 | 71.0400 | 71.50 | +16.830% | 2 | 150 | -73.231% |
| 2026-02-26 | 62.24 | 62.24 | 61.2000 | 61.20 | -0.488% | 30 | 149 | -68.725% |
| 2026-02-24 | 61.50 | 61.50 | 61.5000 | 61.50 | -2.070% | 10 | 145 | -68.878% |
| 2026-02-13 | 62.80 | 62.80 | 62.8000 | 62.80 | -4.268% | 1 | 136 | -69.522% |
| 2026-02-12 | 65.60 | 65.60 | 65.6000 | 65.60 | +9.754% | 3 | 136 | -70.823% |
| 2026-02-11 | 59.94 | 59.94 | 59.7700 | 59.77 | -1.418% | 2 | 136 | -67.977% |
| 2026-02-06 | 60.63 | 60.63 | 60.6300 | 60.63 | -5.413% | 1 | 137 | -68.431% |
| 2026-02-05 | 64.10 | 64.10 | 64.1000 | 64.10 | +10.842% | 1 | 136 | -70.140% |
| 2026-02-02 | 57.83 | 57.83 | 57.8300 | 57.83 | -3.857% | 1 | 135 | -66.903% |
| 2026-01-30 | 60.15 | 60.15 | 60.1500 | 60.15 | +1.605% | 1 | 134 | -68.180% |
| 2025-12-22 | 59.20 | 59.20 | 59.2000 | 59.20 | -10.709% | 1 | 80 | -67.669% |
| 2025-12-15 | 66.30 | 66.30 | 66.3000 | 66.30 | +2.950% | 1 | 81 | -71.131% |
| 2025-12-11 | 64.40 | 64.40 | 64.4000 | 64.40 | -5.985% | 11 | 80 | -70.280% |
| 2025-10-31 | 68.64 | 68.64 | 68.5000 | 68.50 | +0.735% | 57 | 80 | -72.058% |
| 2025-10-30 | 68.00 | 68.00 | 68.0000 | 68.00 | -10.053% | 50 | 59 | -71.853% |
| 2025-08-27 | 75.60 | 75.60 | 75.6000 | 75.60 | -8.696% | 10 | 23 | -74.683% |
| 2025-07-09 | 83.00 | 83.10 | 5.4000 | 82.80 | 0.000% | 13 | 13 | -76.884% |