SPX270617P04350000
SPX Jun 17 2027 4350.00 Put
optionOPRA
EODOct 27, 2026
21.73USD-4.357%(-0.99)34Vol349OI
SPX270617P04350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.55 | 22.55 | 21.67 | 21.73 | -4.357% | 34 | 347 | 0.000% |
| 2026-10-22 | 22.73 | 22.76 | 22.70 | 22.72 | +15.859% | 40 | 338 | -4.357% |
| 2026-10-16 | 19.63 | 19.63 | 19.61 | 19.61 | -10.375% | 4 | 338 | +10.811% |
| 2026-09-29 | 21.86 | 21.88 | 21.86 | 21.88 | +2.243% | 4 | 338 | -0.686% |
| 2026-09-25 | 21.40 | 21.40 | 21.40 | 21.40 | -15.079% | 5 | 333 | +1.542% |
| 2026-09-01 | 25.00 | 25.20 | 25.00 | 25.20 | -0.787% | 270 | 151 | -13.770% |
| 2026-08-31 | 25.40 | 25.40 | 25.40 | 25.40 | -7.703% | 30 | 121 | -14.449% |
| 2026-08-25 | 27.52 | 27.52 | 27.52 | 27.52 | -6.075% | 2 | 121 | -21.039% |
| 2026-08-07 | 29.30 | 29.30 | 29.30 | 29.30 | -0.611% | 1 | 121 | -25.836% |
| 2026-08-06 | 29.67 | 29.67 | 29.48 | 29.48 | -19.607% | 6 | 123 | -26.289% |
| 2026-07-22 | 36.67 | 36.67 | 36.67 | 36.67 | -2.004% | 4 | 121 | -40.742% |
| 2026-07-09 | 37.42 | 37.42 | 37.42 | 37.42 | -4.735% | 4 | 121 | -41.929% |
| 2026-07-08 | 39.32 | 39.32 | 39.28 | 39.28 | +2.292% | 2 | 120 | -44.679% |
| 2026-06-30 | 38.60 | 38.60 | 38.40 | 38.40 | -8.962% | 20 | 120 | -43.411% |
| 2026-06-18 | 42.23 | 42.26 | 42.16 | 42.18 | 0.000% | 16 | 120 | -48.483% |
| 2026-06-17 | 41.36 | 42.18 | 41.27 | 42.18 | +1.541% | 11 | 120 | -48.483% |
| 2026-06-16 | 41.54 | 41.54 | 41.54 | 41.54 | -15.638% | 6 | 120 | -47.689% |
| 2026-06-11 | 49.39 | 49.39 | 49.24 | 49.24 | +6.603% | 4 | 120 | -55.869% |
| 2026-05-21 | 46.24 | 46.24 | 46.19 | 46.19 | -4.546% | 2 | 118 | -52.955% |
| 2026-05-20 | 48.39 | 48.39 | 48.39 | 48.39 | -5.856% | 1 | 118 | -55.094% |
| 2026-05-12 | 52.81 | 52.81 | 51.40 | 51.40 | +1.501% | 3 | 120 | -57.724% |
| 2026-05-11 | 50.63 | 50.64 | 50.63 | 50.64 | -0.354% | 4 | 120 | -57.089% |
| 2026-05-08 | 50.82 | 50.82 | 50.80 | 50.82 | -3.732% | 4 | 120 | -57.241% |
| 2026-05-06 | 52.79 | 52.79 | 52.79 | 52.79 | -2.601% | 4 | 118 | -58.837% |
| 2026-05-05 | 54.34 | 54.36 | 54.19 | 54.20 | -3.867% | 12 | 122 | -59.908% |
| 2026-05-04 | 54.75 | 56.49 | 54.68 | 56.38 | -1.606% | 4 | 113 | -61.458% |
| 2026-04-24 | 58.20 | 58.20 | 57.30 | 57.30 | -7.431% | 9 | 113 | -62.077% |
| 2026-04-21 | 58.55 | 61.90 | 58.53 | 61.90 | -1.402% | 127 | 98 | -64.895% |
| 2026-04-15 | 62.62 | 62.78 | 62.49 | 62.78 | -7.390% | 8 | 98 | -65.387% |
| 2026-04-13 | 67.77 | 67.79 | 67.77 | 67.79 | +1.925% | 4 | 102 | -67.945% |
| 2026-04-10 | 66.68 | 66.68 | 66.51 | 66.51 | -35.352% | 4 | 104 | -67.328% |
| 2026-03-27 | 102.86 | 102.88 | 102.86 | 102.88 | +7.390% | 2 | 106 | -78.878% |
| 2026-03-26 | 91.10 | 96.00 | 91.10 | 95.80 | +3.792% | 44 | 106 | -77.317% |
| 2026-03-20 | 92.30 | 92.30 | 92.30 | 92.30 | +0.874% | 1 | 68 | -76.457% |
| 2026-03-19 | 93.40 | 93.40 | 91.50 | 91.50 | +14.633% | 12 | 67 | -76.251% |
| 2026-03-17 | 79.55 | 79.82 | 79.55 | 79.82 | -6.094% | 4 | 59 | -72.776% |
| 2026-03-11 | 85.00 | 85.00 | 85.00 | 85.00 | +8.184% | 6 | 59 | -74.435% |
| 2026-02-27 | 79.49 | 79.49 | 78.57 | 78.57 | +4.928% | 4 | 53 | -72.343% |
| 2026-02-26 | 76.37 | 76.37 | 74.86 | 74.88 | -3.629% | 6 | 53 | -70.980% |
| 2025-12-11 | 77.70 | 77.70 | 77.70 | 77.70 | -25.072% | 8 | 53 | -72.033% |
| 2025-07-17 | 103.60 | 104.20 | 103.60 | 103.70 | +1.866% | 11 | 45 | -79.045% |
| 2025-07-09 | 101.80 | 101.80 | 101.80 | 101.80 | -2.955% | 6 | 34 | -78.654% |
| 2025-07-08 | 104.90 | 104.90 | 104.90 | 104.90 | +1.353% | 6 | 28 | -79.285% |
| 2025-07-03 | 103.50 | 103.50 | 103.50 | 103.50 | -3.810% | 6 | 16 | -79.005% |
| 2025-07-02 | 107.70 | 107.70 | 107.50 | 107.60 | -2.888% | 10 | 16 | -79.805% |
| 2025-07-01 | 110.80 | 110.80 | 110.80 | 110.80 | 0.000% | 6 | 6 | -80.388% |