SPX270617P04150000
SPX Jun 17 2027 4150.00 Put
optionOPRA
EODOct 27, 2026
19.00USD-0.938%(-0.18)2Vol534OI
SPX270617P04150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.95 | 19.00 | 18.95 | 19.00 | -0.938% | 2 | 535 | 0.000% |
| 2026-10-19 | 19.18 | 19.18 | 19.18 | 19.18 | +9.914% | 4 | 537 | -0.938% |
| 2026-10-15 | 17.40 | 17.45 | 17.40 | 17.45 | +5.120% | 4 | 539 | +8.883% |
| 2026-10-13 | 16.60 | 16.60 | 16.60 | 16.60 | -1.775% | 2 | 541 | +14.458% |
| 2026-10-09 | 16.90 | 16.90 | 16.90 | 16.90 | -2.874% | 1 | 542 | +12.426% |
| 2026-10-06 | 17.40 | 17.40 | 17.40 | 17.40 | -6.149% | 1 | 541 | +9.195% |
| 2026-09-30 | 18.54 | 18.54 | 18.54 | 18.54 | -10.000% | 2 | 540 | +2.481% |
| 2026-09-17 | 20.60 | 20.60 | 20.60 | 20.60 | -3.286% | 1 | 541 | -7.767% |
| 2026-09-16 | 21.30 | 21.30 | 21.30 | 21.30 | -0.838% | 1 | 542 | -10.798% |
| 2026-09-11 | 21.49 | 21.55 | 21.44 | 21.48 | -3.591% | 4 | 542 | -11.546% |
| 2026-08-27 | 22.28 | 22.28 | 22.28 | 22.28 | -9.798% | 2 | 541 | -14.722% |
| 2026-08-14 | 24.70 | 24.70 | 24.70 | 24.70 | +0.775% | 4 | 418 | -23.077% |
| 2026-08-13 | 24.51 | 24.51 | 24.51 | 24.51 | -3.769% | 2 | 418 | -22.481% |
| 2026-08-11 | 25.46 | 25.47 | 25.46 | 25.47 | +0.276% | 2 | 417 | -25.402% |
| 2026-08-06 | 25.40 | 25.40 | 25.40 | 25.40 | -11.498% | 1 | 417 | -25.197% |
| 2026-08-03 | 28.69 | 28.70 | 28.69 | 28.70 | -10.870% | 2 | 418 | -33.798% |
| 2026-07-21 | 31.92 | 32.20 | 31.92 | 32.20 | +0.031% | 3 | 418 | -40.994% |
| 2026-07-14 | 32.15 | 32.19 | 32.15 | 32.19 | +1.803% | 210 | 314 | -40.975% |
| 2026-07-10 | 31.62 | 31.62 | 31.62 | 31.62 | -14.541% | 2 | 314 | -39.911% |
| 2026-06-25 | 37.00 | 37.00 | 37.00 | 37.00 | +0.271% | 1 | 315 | -48.649% |
| 2026-06-24 | 36.90 | 36.90 | 36.90 | 36.90 | -3.655% | 1 | 315 | -48.509% |
| 2026-06-23 | 38.30 | 38.30 | 38.30 | 38.30 | +4.076% | 1 | 314 | -50.392% |
| 2026-06-17 | 36.80 | 36.80 | 36.80 | 36.80 | +1.545% | 1 | 314 | -48.370% |
| 2026-06-16 | 36.24 | 36.24 | 36.24 | 36.24 | -7.196% | 7 | 316 | -47.572% |
| 2026-06-12 | 39.05 | 39.05 | 39.05 | 39.05 | -7.901% | 50 | 316 | -51.344% |
| 2026-06-10 | 42.40 | 42.40 | 42.40 | 42.40 | +4.950% | 2 | 318 | -55.189% |
| 2026-06-09 | 40.40 | 40.40 | 40.40 | 40.40 | +4.124% | 2 | 319 | -52.970% |
| 2026-06-08 | 38.80 | 38.80 | 38.80 | 38.80 | +5.722% | 2 | 317 | -51.031% |
| 2026-06-02 | 36.70 | 36.70 | 36.70 | 36.70 | +1.353% | 11 | 306 | -48.229% |
| 2026-06-01 | 36.30 | 36.31 | 36.21 | 36.21 | -7.035% | 6 | 304 | -47.528% |
| 2026-05-27 | 39.11 | 39.16 | 38.95 | 38.95 | -0.128% | 58 | 250 | -51.220% |
| 2026-05-26 | 39.00 | 39.00 | 39.00 | 39.00 | -8.019% | 1 | 249 | -51.282% |
| 2026-05-14 | 43.80 | 43.80 | 42.40 | 42.40 | -5.357% | 2 | 250 | -55.189% |
| 2026-05-12 | 44.80 | 44.80 | 44.80 | 44.80 | +1.587% | 7 | 250 | -57.589% |
| 2026-05-08 | 44.20 | 44.20 | 44.10 | 44.10 | -2.434% | 7 | 243 | -56.916% |
| 2026-05-06 | 46.30 | 46.30 | 45.20 | 45.20 | -3.419% | 9 | 245 | -57.965% |
| 2026-05-01 | 46.80 | 46.80 | 46.80 | 46.80 | -5.455% | 1 | 245 | -59.402% |
| 2026-04-24 | 50.08 | 50.21 | 49.18 | 49.50 | -7.632% | 35 | 247 | -61.616% |
| 2026-04-16 | 53.62 | 53.62 | 53.59 | 53.59 | -2.564% | 4 | 259 | -64.546% |
| 2026-04-14 | 55.00 | 55.00 | 55.00 | 55.00 | -2.482% | 1 | 261 | -65.455% |
| 2026-04-13 | 56.40 | 56.40 | 56.40 | 56.40 | -0.792% | 21 | 261 | -66.312% |
| 2026-04-10 | 56.85 | 56.85 | 56.85 | 56.85 | -19.017% | 8 | 261 | -66.579% |
| 2026-04-01 | 70.30 | 70.30 | 70.20 | 70.20 | -23.111% | 29 | 294 | -72.934% |
| 2026-03-30 | 87.40 | 91.30 | 87.36 | 91.30 | +4.343% | 57 | 236 | -79.189% |
| 2026-03-27 | 88.40 | 88.90 | 87.40 | 87.50 | +8.025% | 57 | 194 | -78.286% |
| 2026-03-26 | 81.50 | 82.10 | 81.00 | 81.00 | -1.818% | 30 | 142 | -76.543% |
| 2026-03-20 | 79.00 | 82.50 | 78.70 | 82.50 | +11.051% | 3 | 115 | -76.970% |
| 2026-03-13 | 74.29 | 74.29 | 74.29 | 74.29 | +1.213% | 1 | 113 | -74.425% |
| 2026-03-11 | 73.40 | 73.40 | 73.40 | 73.40 | +4.365% | 3 | 112 | -74.114% |
| 2026-03-05 | 70.35 | 70.35 | 70.33 | 70.33 | +10.617% | 2 | 111 | -72.985% |
| 2026-03-04 | 63.61 | 63.61 | 63.55 | 63.58 | -10.865% | 4 | 112 | -70.116% |
| 2026-03-03 | 71.81 | 71.85 | 71.14 | 71.33 | +5.674% | 24 | 112 | -73.363% |
| 2026-02-27 | 66.36 | 67.50 | 66.35 | 67.50 | +9.047% | 5 | 120 | -71.852% |
| 2026-02-25 | 61.90 | 61.90 | 61.90 | 61.90 | -5.061% | 8 | 86 | -69.305% |
| 2026-02-13 | 65.20 | 65.20 | 65.20 | 65.20 | +6.553% | 39 | 86 | -70.859% |
| 2026-02-04 | 61.19 | 61.19 | 61.19 | 61.19 | +5.011% | 4 | 86 | -68.949% |
| 2026-02-02 | 58.27 | 58.27 | 58.27 | 58.27 | -0.051% | 4 | 82 | -67.393% |
| 2026-01-22 | 58.30 | 58.30 | 58.30 | 58.30 | -3.795% | 2 | 39 | -67.410% |
| 2026-01-05 | 60.60 | 60.60 | 60.60 | 60.60 | -1.783% | 1 | 38 | -68.647% |
| 2025-12-22 | 61.50 | 61.70 | 61.50 | 61.70 | -9.795% | 2 | 38 | -69.206% |
| 2025-12-15 | 68.40 | 68.40 | 68.40 | 68.40 | -21.379% | 2 | 38 | -72.222% |
| 2025-10-10 | 87.00 | 87.00 | 87.00 | 87.00 | +5.072% | 1 | 38 | -78.161% |
| 2025-08-08 | 82.80 | 82.80 | 82.80 | 82.80 | +3.113% | 1 | 37 | -77.053% |
| 2025-07-25 | 79.90 | 80.80 | 79.50 | 80.30 | -9.163% | 20 | 36 | -76.339% |
| 2025-07-17 | 88.20 | 89.00 | 87.50 | 88.40 | 0.000% | 16 | 16 | -78.507% |