SPX270617P04300000
SPX Jun 17 2027 4300.00 Put
optionOPRA
EODOct 28, 2026
20.60USD-3.286%(-0.70)40Vol1,411OI
SPX270617P04300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.47 | 20.60 | 20.47 | 20.60 | -3.286% | 40 | 1,371 | 0.000% |
| 2026-10-27 | 21.30 | 21.30 | 21.30 | 21.30 | -4.140% | 138 | 1,452 | -3.286% |
| 2026-10-22 | 22.25 | 22.25 | 22.22 | 22.22 | +13.657% | 4 | 1,452 | -7.291% |
| 2026-10-21 | 19.53 | 19.55 | 19.53 | 19.55 | -7.346% | 4 | 1,452 | +5.371% |
| 2026-10-19 | 20.28 | 21.10 | 20.28 | 21.10 | +5.184% | 6 | 1,453 | -2.370% |
| 2026-10-16 | 19.03 | 20.06 | 19.03 | 20.06 | +8.491% | 100 | 1,453 | +2.692% |
| 2026-10-13 | 18.49 | 18.49 | 18.49 | 18.49 | -3.748% | 2 | 1,455 | +11.412% |
| 2026-10-06 | 19.10 | 19.21 | 19.10 | 19.21 | -4.901% | 96 | 1,455 | +7.236% |
| 2026-10-05 | 20.20 | 20.20 | 20.20 | 20.20 | -2.463% | 142 | 1,313 | +1.980% |
| 2026-09-30 | 20.68 | 20.73 | 20.61 | 20.71 | -1.381% | 8 | 1,317 | -0.531% |
| 2026-09-28 | 21.00 | 21.00 | 21.00 | 21.00 | +3.346% | 138 | 1,202 | -1.905% |
| 2026-09-22 | 20.32 | 20.32 | 20.32 | 20.32 | -4.690% | 4 | 1,204 | +1.378% |
| 2026-09-21 | 21.32 | 21.32 | 21.32 | 21.32 | -7.264% | 2 | 1,202 | -3.377% |
| 2026-09-17 | 22.97 | 22.99 | 22.97 | 22.99 | -5.000% | 4 | 1,202 | -10.396% |
| 2026-09-02 | 23.90 | 24.20 | 23.90 | 24.20 | -8.333% | 324 | 896 | -14.876% |
| 2026-08-26 | 26.40 | 26.40 | 26.40 | 26.40 | -0.377% | 1 | 896 | -21.970% |
| 2026-08-25 | 26.95 | 26.95 | 26.50 | 26.50 | -5.018% | 5 | 894 | -22.264% |
| 2026-08-12 | 27.90 | 27.90 | 27.90 | 27.90 | -1.864% | 1 | 851 | -26.165% |
| 2026-08-07 | 28.47 | 28.47 | 28.43 | 28.43 | -2.202% | 8 | 851 | -27.541% |
| 2026-08-05 | 28.92 | 29.07 | 28.89 | 29.07 | -8.786% | 12 | 851 | -29.137% |
| 2026-08-03 | 31.84 | 31.87 | 31.84 | 31.87 | -13.935% | 4 | 851 | -35.362% |
| 2026-07-27 | 35.88 | 37.03 | 35.88 | 37.03 | +0.380% | 6 | 849 | -44.369% |
| 2026-07-24 | 36.94 | 36.94 | 36.89 | 36.89 | +1.906% | 4 | 847 | -44.158% |
| 2026-07-22 | 36.20 | 36.20 | 36.20 | 36.20 | +2.116% | 1 | 847 | -43.094% |
| 2026-07-21 | 35.42 | 35.54 | 35.42 | 35.45 | -7.441% | 264 | 770 | -41.890% |
| 2026-07-17 | 38.60 | 38.60 | 38.30 | 38.30 | +5.977% | 2 | 770 | -46.214% |
| 2026-07-16 | 35.83 | 36.14 | 35.82 | 36.14 | -3.110% | 8 | 770 | -42.999% |
| 2026-07-07 | 37.30 | 37.30 | 37.30 | 37.30 | +1.221% | 10 | 770 | -44.772% |
| 2026-07-01 | 36.92 | 36.92 | 36.85 | 36.85 | -2.745% | 4 | 770 | -44.098% |
| 2026-06-29 | 37.91 | 37.91 | 37.86 | 37.89 | -7.132% | 6 | 770 | -45.632% |
| 2026-06-22 | 41.00 | 41.00 | 40.80 | 40.80 | -0.609% | 2 | 770 | -49.510% |
| 2026-06-18 | 41.35 | 41.35 | 41.05 | 41.05 | +0.736% | 16 | 770 | -49.817% |
| 2026-06-17 | 40.75 | 40.75 | 40.75 | 40.75 | +1.469% | 1 | 770 | -49.448% |
| 2026-06-16 | 40.16 | 40.16 | 40.16 | 40.16 | -11.347% | 6 | 770 | -48.705% |
| 2026-06-09 | 47.22 | 47.22 | 45.30 | 45.30 | +11.166% | 5 | 769 | -54.525% |
| 2026-06-01 | 40.72 | 40.75 | 40.72 | 40.75 | -13.187% | 2 | 769 | -49.448% |
| 2026-05-21 | 46.94 | 46.94 | 46.94 | 46.94 | -21.109% | 1 | 768 | -56.114% |
| 2026-04-21 | 58.80 | 59.96 | 58.60 | 59.50 | +1.884% | 40 | 716 | -65.378% |
| 2026-04-20 | 57.47 | 58.65 | 57.44 | 58.40 | +3.693% | 12 | 716 | -64.726% |
| 2026-04-17 | 56.32 | 56.32 | 56.32 | 56.32 | -6.211% | 2 | 716 | -63.423% |
| 2026-04-16 | 60.06 | 60.06 | 60.05 | 60.05 | -0.266% | 4 | 718 | -65.695% |
| 2026-04-15 | 60.23 | 60.23 | 60.21 | 60.21 | -0.627% | 4 | 718 | -65.786% |
| 2026-04-14 | 60.57 | 60.59 | 60.57 | 60.59 | -22.539% | 4 | 718 | -66.001% |
| 2026-04-01 | 78.32 | 78.32 | 78.22 | 78.22 | -14.044% | 4 | 720 | -73.664% |
| 2026-03-26 | 91.00 | 91.00 | 91.00 | 91.00 | +6.595% | 1 | 719 | -77.363% |
| 2026-03-25 | 84.45 | 85.37 | 84.43 | 85.37 | -2.989% | 4 | 718 | -75.870% |
| 2026-03-19 | 88.09 | 88.10 | 87.68 | 88.00 | +2.492% | 40 | 718 | -76.591% |
| 2026-03-13 | 85.81 | 85.86 | 85.81 | 85.86 | +0.869% | 2 | 711 | -76.007% |
| 2026-03-12 | 85.08 | 85.12 | 85.08 | 85.12 | +4.570% | 4 | 667 | -75.799% |
| 2026-03-11 | 82.00 | 82.00 | 81.40 | 81.40 | +3.286% | 28 | 667 | -74.693% |
| 2026-03-10 | 79.00 | 79.00 | 78.81 | 78.81 | +12.313% | 4 | 667 | -73.861% |
| 2026-02-26 | 70.22 | 70.22 | 70.17 | 70.17 | -9.516% | 2 | 667 | -70.643% |
| 2026-02-05 | 77.55 | 77.55 | 77.55 | 77.55 | +12.391% | 2 | 667 | -73.436% |
| 2026-01-30 | 69.00 | 69.00 | 69.00 | 69.00 | +3.448% | 1 | 665 | -70.145% |
| 2026-01-16 | 66.70 | 66.70 | 66.70 | 66.70 | -10.948% | 1 | 665 | -69.115% |
| 2025-12-11 | 74.90 | 74.90 | 74.90 | 74.90 | -14.400% | 2 | 665 | -72.497% |
| 2025-11-14 | 87.50 | 87.50 | 87.50 | 87.50 | -13.452% | 17 | 672 | -76.457% |
| 2025-07-15 | 100.10 | 101.10 | 100.10 | 101.10 | +3.905% | 12 | 402 | -79.624% |
| 2025-07-09 | 98.00 | 98.00 | 97.30 | 97.30 | -9.488% | 9 | 390 | -78.828% |
| 2025-06-27 | 107.50 | 107.50 | 107.50 | 107.50 | 0.000% | 6 | 71 | -80.837% |