SPX270617P04225000
SPX Jun 17 2027 4225.00 Put
optionOPRA
EODOct 26, 2026
20.95USD+4.229%(+0.85)4Vol286OI
SPX270617P04225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 20.98 | 20.98 | 20.95 | 20.95 | +4.229% | 4 | 286 | 0.000% |
| 2026-10-19 | 20.08 | 20.10 | 20.08 | 20.10 | +12.605% | 4 | 284 | +4.229% |
| 2026-10-16 | 17.88 | 17.89 | 17.85 | 17.85 | -5.705% | 8 | 284 | +17.367% |
| 2026-10-14 | 18.93 | 18.93 | 18.93 | 18.93 | -7.206% | 2 | 282 | +10.671% |
| 2026-09-23 | 20.40 | 20.40 | 20.40 | 20.40 | +3.501% | 2 | 281 | +2.696% |
| 2026-09-22 | 19.73 | 19.73 | 19.71 | 19.71 | -9.171% | 4 | 279 | +6.291% |
| 2026-09-17 | 21.70 | 21.70 | 21.70 | 21.70 | -3.082% | 7 | 276 | -3.456% |
| 2026-09-14 | 22.42 | 22.42 | 22.39 | 22.39 | +2.237% | 4 | 276 | -6.431% |
| 2026-09-08 | 21.90 | 21.90 | 21.90 | 21.90 | -18.678% | 1 | 295 | -4.338% |
| 2026-08-20 | 26.93 | 26.93 | 26.93 | 26.93 | +2.008% | 2 | 297 | -22.206% |
| 2026-08-12 | 26.40 | 26.40 | 26.40 | 26.40 | -1.493% | 1 | 296 | -20.644% |
| 2026-08-06 | 26.80 | 26.80 | 26.80 | 26.80 | -4.965% | 1 | 296 | -21.828% |
| 2026-08-04 | 28.20 | 28.20 | 28.20 | 28.20 | -19.704% | 1 | 297 | -25.709% |
| 2026-07-24 | 35.17 | 35.17 | 35.12 | 35.12 | +4.462% | 4 | 295 | -40.347% |
| 2026-07-21 | 33.60 | 33.62 | 33.60 | 33.62 | -2.267% | 4 | 295 | -37.686% |
| 2026-07-16 | 33.77 | 34.43 | 33.77 | 34.40 | +1.775% | 64 | 263 | -39.099% |
| 2026-07-14 | 33.80 | 33.80 | 33.80 | 33.80 | +1.593% | 1 | 264 | -38.018% |
| 2026-07-10 | 33.32 | 33.36 | 33.22 | 33.27 | -4.670% | 6 | 261 | -37.030% |
| 2026-07-07 | 34.90 | 34.90 | 34.90 | 34.90 | +0.867% | 1 | 260 | -39.971% |
| 2026-06-30 | 34.60 | 34.60 | 34.60 | 34.60 | -10.270% | 3 | 257 | -39.451% |
| 2026-06-26 | 38.65 | 38.65 | 38.56 | 38.56 | -0.619% | 2 | 256 | -45.669% |
| 2026-06-22 | 38.80 | 38.80 | 38.80 | 38.80 | +0.077% | 10 | 246 | -46.005% |
| 2026-06-18 | 38.75 | 38.77 | 38.75 | 38.77 | +1.492% | 4 | 246 | -45.963% |
| 2026-06-01 | 38.20 | 38.20 | 38.20 | 38.20 | -14.350% | 1 | 246 | -45.157% |
| 2026-05-14 | 44.60 | 44.60 | 44.60 | 44.60 | -3.672% | 2 | 246 | -53.027% |
| 2026-05-08 | 46.50 | 46.50 | 46.30 | 46.30 | -2.114% | 178 | 98 | -54.752% |
| 2026-05-07 | 47.30 | 47.30 | 47.30 | 47.30 | -6.151% | 1 | 97 | -55.708% |
| 2026-05-05 | 49.20 | 50.40 | 49.20 | 50.40 | -3.226% | 5 | 96 | -58.433% |
| 2026-04-24 | 53.11 | 53.11 | 52.08 | 52.08 | -9.896% | 24 | 96 | -59.773% |
| 2026-04-21 | 57.80 | 57.80 | 57.80 | 57.80 | +1.546% | 1 | 96 | -63.754% |
| 2026-04-15 | 56.86 | 56.92 | 56.86 | 56.92 | -5.948% | 2 | 96 | -63.194% |
| 2026-04-10 | 60.52 | 60.52 | 60.52 | 60.52 | -4.392% | 1 | 97 | -65.383% |
| 2026-04-08 | 63.30 | 63.30 | 63.30 | 63.30 | -15.147% | 2 | 99 | -66.904% |
| 2026-04-01 | 74.60 | 74.60 | 74.60 | 74.60 | -7.214% | 12 | 109 | -71.917% |
| 2026-03-31 | 80.40 | 80.40 | 80.40 | 80.40 | -6.294% | 15 | 109 | -73.943% |
| 2026-03-26 | 82.62 | 87.00 | 82.26 | 85.80 | +11.140% | 83 | 108 | -75.583% |
| 2026-03-11 | 77.40 | 77.60 | 77.20 | 77.20 | +7.761% | 32 | 71 | -72.863% |
| 2026-03-10 | 71.64 | 71.64 | 71.64 | 71.64 | -0.223% | 1 | 39 | -70.757% |
| 2026-02-12 | 71.80 | 71.80 | 71.80 | 71.80 | +10.802% | 14 | 38 | -70.822% |
| 2026-02-06 | 64.80 | 64.80 | 64.80 | 64.80 | +0.731% | 45 | 38 | -67.670% |
| 2026-01-29 | 64.33 | 64.33 | 64.33 | 64.33 | +7.575% | 37 | 61 | -67.434% |
| 2026-01-09 | 59.80 | 59.80 | 59.80 | 59.80 | -3.704% | 8 | 38 | -64.967% |
| 2026-01-07 | 62.10 | 62.10 | 62.10 | 62.10 | -4.285% | 2 | 32 | -66.264% |
| 2025-12-22 | 64.88 | 64.88 | 64.88 | 64.88 | -8.232% | 3 | 33 | -67.710% |
| 2025-12-11 | 70.70 | 70.70 | 70.70 | 70.70 | -21.619% | 2 | 34 | -70.368% |
| 2025-10-10 | 90.20 | 90.20 | 90.20 | 90.20 | +10.215% | 1 | 32 | -76.774% |
| 2025-08-22 | 81.71 | 81.84 | 81.71 | 81.84 | -10.312% | 4 | 32 | -74.401% |
| 2025-08-20 | 91.25 | 91.25 | 91.25 | 91.25 | +8.052% | 1 | 32 | -77.041% |
| 2025-08-13 | 84.45 | 84.45 | 84.45 | 84.45 | -10.445% | 1 | 31 | -75.192% |
| 2025-07-17 | 93.60 | 94.30 | 93.50 | 94.30 | -5.606% | 21 | 30 | -77.784% |
| 2025-07-02 | 99.90 | 99.90 | 99.90 | 99.90 | -5.038% | 3 | 9 | -79.029% |
| 2025-06-24 | 105.20 | 105.20 | 105.20 | 105.20 | 0.000% | 6 | 6 | -80.086% |