SPX270617P04200000
SPX Jun 17 2027 4200.00 Put
optionOPRA
EODOct 28, 2026
19.02USD-2.512%(-0.49)4Vol2,713OI
SPX270617P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.02 | 19.02 | 19.02 | 19.02 | -2.512% | 4 | 2,713 | 0.000% |
| 2026-10-27 | 19.50 | 19.51 | 19.50 | 19.51 | -13.481% | 4 | 2,711 | -2.512% |
| 2026-10-23 | 22.55 | 22.55 | 22.55 | 22.55 | +5.325% | 10 | 2,711 | -15.654% |
| 2026-10-22 | 20.28 | 21.41 | 20.28 | 21.41 | +7.265% | 14 | 2,711 | -11.163% |
| 2026-10-19 | 19.30 | 19.96 | 19.20 | 19.96 | +9.610% | 161 | 2,782 | -4.709% |
| 2026-10-15 | 18.20 | 18.22 | 18.20 | 18.21 | +1.732% | 5 | 2,782 | +4.448% |
| 2026-10-08 | 17.90 | 17.90 | 17.90 | 17.90 | +2.344% | 1 | 2,782 | +6.257% |
| 2026-10-06 | 17.54 | 17.54 | 17.49 | 17.49 | -10.765% | 4 | 2,780 | +8.748% |
| 2026-09-30 | 19.20 | 19.60 | 19.20 | 19.60 | -0.759% | 3 | 2,778 | -2.959% |
| 2026-09-29 | 19.54 | 19.75 | 19.54 | 19.75 | +2.865% | 259 | 2,581 | -3.696% |
| 2026-09-25 | 19.20 | 19.20 | 19.20 | 19.20 | -2.041% | 1 | 2,582 | -0.937% |
| 2026-09-23 | 19.52 | 19.60 | 19.51 | 19.60 | +3.704% | 6 | 2,586 | -2.959% |
| 2026-09-22 | 19.33 | 19.41 | 18.90 | 18.90 | -7.353% | 64 | 2,634 | +0.635% |
| 2026-09-21 | 20.30 | 20.40 | 20.30 | 20.40 | -5.468% | 137 | 2,497 | -6.765% |
| 2026-09-18 | 21.58 | 21.58 | 21.58 | 21.58 | +1.937% | 550 | 2,547 | -11.863% |
| 2026-09-17 | 21.43 | 21.45 | 21.17 | 21.17 | -6.327% | 29 | 2,551 | -10.156% |
| 2026-09-15 | 22.60 | 22.60 | 22.60 | 22.60 | +0.355% | 11 | 2,551 | -15.841% |
| 2026-09-14 | 22.39 | 22.53 | 22.36 | 22.52 | -6.167% | 6 | 2,551 | -15.542% |
| 2026-09-10 | 22.97 | 24.00 | 22.96 | 24.00 | +15.385% | 310 | 2,301 | -20.750% |
| 2026-09-03 | 20.80 | 20.80 | 20.80 | 20.80 | -5.455% | 1 | 2,401 | -8.558% |
| 2026-09-02 | 22.00 | 22.00 | 22.00 | 22.00 | -13.386% | 300 | 2,450 | -13.545% |
| 2026-08-24 | 25.40 | 25.40 | 25.40 | 25.40 | -0.781% | 1 | 2,451 | -25.118% |
| 2026-08-21 | 25.60 | 25.60 | 25.60 | 25.60 | -3.140% | 2 | 2,450 | -25.703% |
| 2026-08-20 | 26.43 | 26.43 | 26.43 | 26.43 | -0.452% | 2 | 2,452 | -28.036% |
| 2026-08-11 | 26.36 | 26.55 | 26.36 | 26.55 | +1.220% | 4 | 2,451 | -28.362% |
| 2026-08-10 | 26.37 | 26.37 | 26.15 | 26.23 | -1.760% | 12 | 2,449 | -27.488% |
| 2026-08-05 | 26.57 | 26.70 | 26.52 | 26.70 | -19.964% | 10 | 2,445 | -28.764% |
| 2026-07-31 | 32.59 | 33.36 | 32.59 | 33.36 | -0.150% | 54 | 2,397 | -42.986% |
| 2026-07-30 | 33.42 | 33.42 | 33.41 | 33.41 | -5.058% | 4 | 2,399 | -43.071% |
| 2026-07-27 | 34.85 | 35.19 | 34.85 | 35.19 | +2.416% | 312 | 2,174 | -45.951% |
| 2026-07-24 | 34.37 | 34.37 | 34.36 | 34.36 | -3.646% | 4 | 2,172 | -44.645% |
| 2026-07-23 | 35.73 | 35.73 | 35.66 | 35.66 | +7.474% | 4 | 2,172 | -46.663% |
| 2026-07-22 | 33.18 | 33.18 | 33.18 | 33.18 | -0.181% | 4 | 2,172 | -42.676% |
| 2026-07-21 | 33.07 | 33.31 | 33.07 | 33.24 | -4.510% | 556 | 1,621 | -42.780% |
| 2026-07-20 | 33.92 | 34.81 | 33.89 | 34.81 | +4.597% | 6 | 1,622 | -45.361% |
| 2026-07-14 | 33.30 | 33.30 | 33.28 | 33.28 | +0.544% | 2 | 1,621 | -42.849% |
| 2026-07-10 | 33.09 | 33.10 | 33.09 | 33.10 | -3.499% | 2 | 1,620 | -42.538% |
| 2026-07-07 | 34.30 | 34.30 | 34.30 | 34.30 | -3.380% | 1 | 1,619 | -44.548% |
| 2026-06-29 | 35.52 | 35.52 | 35.50 | 35.50 | -6.332% | 4 | 1,617 | -46.423% |
| 2026-06-22 | 38.60 | 38.60 | 37.90 | 37.90 | -1.302% | 16 | 1,621 | -49.815% |
| 2026-06-18 | 38.38 | 38.40 | 38.38 | 38.40 | +2.949% | 4 | 1,619 | -50.469% |
| 2026-06-17 | 37.24 | 37.30 | 37.24 | 37.30 | -0.666% | 2 | 1,618 | -49.008% |
| 2026-06-16 | 37.55 | 37.55 | 37.55 | 37.55 | -7.146% | 7 | 1,611 | -49.348% |
| 2026-05-27 | 40.38 | 40.44 | 40.38 | 40.44 | -2.742% | 32 | 1,595 | -52.967% |
| 2026-05-21 | 41.57 | 41.58 | 41.57 | 41.58 | -8.232% | 2 | 1,594 | -54.257% |
| 2026-05-15 | 45.31 | 45.31 | 45.31 | 45.31 | -2.559% | 750 | 918 | -58.023% |
| 2026-05-12 | 46.30 | 46.50 | 46.10 | 46.50 | +0.432% | 15 | 944 | -59.097% |
| 2026-05-11 | 46.30 | 46.30 | 46.30 | 46.30 | -0.430% | 1 | 944 | -58.920% |
| 2026-05-07 | 46.50 | 46.50 | 46.50 | 46.50 | -5.218% | 4 | 948 | -59.097% |
| 2026-05-05 | 48.95 | 49.06 | 48.95 | 49.06 | -4.553% | 4 | 948 | -61.231% |
| 2026-04-28 | 51.40 | 51.40 | 51.40 | 51.40 | +0.449% | 1 | 949 | -62.996% |
| 2026-04-24 | 52.07 | 52.07 | 51.17 | 51.17 | -2.756% | 52 | 949 | -62.830% |
| 2026-04-21 | 52.54 | 52.62 | 52.54 | 52.62 | -1.938% | 4 | 923 | -63.854% |
| 2026-04-20 | 53.69 | 53.69 | 53.66 | 53.66 | +1.590% | 16 | 921 | -64.555% |
| 2026-04-17 | 52.81 | 52.82 | 52.81 | 52.82 | -4.777% | 4 | 920 | -63.991% |
| 2026-04-16 | 55.81 | 55.81 | 55.45 | 55.47 | -0.946% | 6 | 920 | -65.711% |
| 2026-04-15 | 56.29 | 56.29 | 55.47 | 56.00 | -1.025% | 23 | 920 | -66.036% |
| 2026-04-14 | 55.84 | 56.89 | 55.81 | 56.58 | -6.925% | 10 | 903 | -66.384% |
| 2026-04-10 | 59.47 | 60.79 | 59.47 | 60.79 | +2.031% | 6 | 903 | -68.712% |
| 2026-04-09 | 59.72 | 59.75 | 59.58 | 59.58 | -2.964% | 32 | 901 | -68.077% |
| 2026-04-08 | 61.40 | 61.40 | 61.40 | 61.40 | -17.016% | 1 | 886 | -69.023% |
| 2026-04-02 | 74.47 | 74.51 | 73.97 | 73.99 | +0.122% | 12 | 934 | -74.294% |
| 2026-04-01 | 73.90 | 73.90 | 73.90 | 73.90 | -21.215% | 50 | 934 | -74.263% |
| 2026-03-30 | 91.31 | 95.00 | 91.31 | 93.80 | +11.269% | 76 | 884 | -79.723% |
| 2026-03-26 | 80.75 | 85.40 | 80.75 | 84.30 | -0.707% | 30 | 884 | -77.438% |
| 2026-03-20 | 82.10 | 84.90 | 81.50 | 84.90 | +5.440% | 5 | 338 | -77.597% |
| 2026-03-19 | 80.48 | 80.52 | 80.48 | 80.52 | +10.833% | 4 | 335 | -76.379% |
| 2026-03-17 | 72.69 | 72.69 | 72.65 | 72.65 | -4.156% | 2 | 335 | -73.820% |
| 2026-03-11 | 76.10 | 76.20 | 75.80 | 75.80 | +7.609% | 16 | 334 | -74.908% |
| 2026-03-10 | 72.33 | 72.33 | 70.44 | 70.44 | -0.649% | 5 | 320 | -72.998% |
| 2026-03-03 | 76.16 | 76.16 | 70.83 | 70.90 | +5.037% | 11 | 318 | -73.173% |
| 2026-03-02 | 67.50 | 67.50 | 67.50 | 67.50 | -1.460% | 1 | 316 | -71.822% |
| 2026-02-27 | 68.50 | 68.50 | 68.50 | 68.50 | +1.301% | 1 | 316 | -72.234% |
| 2026-02-26 | 67.62 | 67.62 | 67.62 | 67.62 | +5.491% | 2 | 316 | -71.872% |
| 2026-02-25 | 64.73 | 64.82 | 64.10 | 64.10 | -5.178% | 8 | 303 | -70.328% |
| 2026-02-13 | 67.60 | 67.60 | 67.60 | 67.60 | +5.263% | 22 | 303 | -71.864% |
| 2026-02-11 | 64.44 | 64.44 | 64.22 | 64.22 | -1.849% | 2 | 303 | -70.383% |
| 2026-02-06 | 65.43 | 65.43 | 65.43 | 65.43 | +3.072% | 1 | 303 | -70.931% |
| 2026-02-04 | 63.48 | 63.48 | 63.48 | 63.48 | +1.601% | 4 | 303 | -70.038% |
| 2026-02-02 | 62.48 | 62.48 | 62.48 | 62.48 | -5.175% | 1 | 254 | -69.558% |
| 2026-01-29 | 65.89 | 65.89 | 65.89 | 65.89 | +6.878% | 1 | 256 | -71.134% |
| 2026-01-28 | 61.65 | 61.65 | 61.65 | 61.65 | -2.143% | 11 | 256 | -69.148% |
| 2026-01-05 | 63.00 | 63.00 | 63.00 | 63.00 | +0.639% | 2 | 247 | -69.810% |
| 2025-12-26 | 62.60 | 62.60 | 62.60 | 62.60 | -1.262% | 2 | 249 | -69.617% |
| 2025-12-23 | 63.40 | 63.40 | 63.40 | 63.40 | -0.205% | 61 | 250 | -70.000% |
| 2025-12-22 | 63.53 | 63.53 | 63.53 | 63.53 | -8.326% | 3 | 236 | -70.061% |
| 2025-12-11 | 69.30 | 69.30 | 69.30 | 69.30 | -6.980% | 4 | 236 | -72.554% |
| 2025-10-31 | 76.40 | 76.40 | 74.50 | 74.50 | -10.768% | 38 | 236 | -74.470% |
| 2025-10-13 | 83.49 | 83.49 | 83.49 | 83.49 | +4.861% | 2 | 236 | -77.219% |
| 2025-10-03 | 79.61 | 79.62 | 79.61 | 79.62 | +0.378% | 4 | 236 | -76.112% |
| 2025-09-10 | 79.37 | 79.37 | 79.32 | 79.32 | -4.203% | 4 | 232 | -76.021% |
| 2025-07-25 | 83.80 | 84.10 | 82.80 | 82.80 | -7.589% | 35 | 232 | -77.029% |
| 2025-07-09 | 90.20 | 90.20 | 89.60 | 89.60 | -8.618% | 21 | 147 | -78.772% |
| 2025-07-02 | 98.05 | 98.05 | 98.05 | 98.05 | -11.025% | 3 | 126 | -80.602% |
| 2025-06-23 | 110.20 | 110.20 | 110.20 | 110.20 | -4.754% | 6 | 126 | -82.740% |
| 2025-06-20 | 114.73 | 115.70 | 114.73 | 115.70 | 0.000% | 22 | 120 | -83.561% |