SPX270617P04400000
SPX Jun 17 2027 4400.00 Put
optionOPRA
EODOct 26, 2026
23.60USD+10.798%(+2.30)8Vol990OI
SPX270617P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.97 | 23.63 | 22.97 | 23.60 | +10.798% | 8 | 988 | 0.000% |
| 2026-10-15 | 21.82 | 21.91 | 21.30 | 21.30 | +7.576% | 66 | 955 | +10.798% |
| 2026-10-13 | 19.78 | 19.80 | 19.78 | 19.80 | -0.503% | 29 | 965 | +19.192% |
| 2026-10-12 | 19.90 | 19.90 | 19.90 | 19.90 | -0.500% | 144 | 965 | +18.593% |
| 2026-10-06 | 20.00 | 20.00 | 20.00 | 20.00 | -13.194% | 8 | 957 | +18.000% |
| 2026-10-01 | 23.29 | 23.29 | 23.04 | 23.04 | +4.253% | 6 | 957 | +2.431% |
| 2026-09-29 | 22.10 | 22.10 | 22.10 | 22.10 | -0.450% | 12 | 969 | +6.787% |
| 2026-09-25 | 22.17 | 22.20 | 22.17 | 22.20 | +0.909% | 5 | 991 | +6.306% |
| 2026-09-22 | 22.00 | 22.00 | 22.00 | 22.00 | -3.509% | 1 | 992 | +7.273% |
| 2026-09-21 | 22.75 | 22.80 | 22.75 | 22.80 | -8.176% | 7 | 970 | +3.509% |
| 2026-09-18 | 24.60 | 24.83 | 24.60 | 24.83 | +1.223% | 170 | 1,048 | -4.954% |
| 2026-09-17 | 24.52 | 24.53 | 24.52 | 24.53 | -6.942% | 4 | 1,051 | -3.791% |
| 2026-09-15 | 26.36 | 26.36 | 26.36 | 26.36 | -2.981% | 2 | 1,051 | -10.470% |
| 2026-09-10 | 26.65 | 27.22 | 26.65 | 27.17 | +6.507% | 4 | 1,051 | -13.139% |
| 2026-09-09 | 25.51 | 25.51 | 25.51 | 25.51 | +4.936% | 2 | 1,054 | -7.487% |
| 2026-09-08 | 24.09 | 24.32 | 24.09 | 24.31 | +1.715% | 54 | 1,086 | -2.921% |
| 2026-09-04 | 23.70 | 23.90 | 23.70 | 23.90 | -0.417% | 14 | 1,072 | -1.255% |
| 2026-09-03 | 23.80 | 24.10 | 23.80 | 24.00 | -8.711% | 253 | 911 | -1.667% |
| 2026-09-02 | 26.27 | 26.29 | 26.24 | 26.29 | -1.165% | 51 | 860 | -10.232% |
| 2026-09-01 | 26.60 | 26.60 | 26.60 | 26.60 | +2.308% | 2 | 858 | -11.278% |
| 2026-08-28 | 26.10 | 26.20 | 25.90 | 26.00 | -7.867% | 270 | 652 | -9.231% |
| 2026-08-26 | 28.22 | 28.22 | 28.22 | 28.22 | -4.177% | 3 | 649 | -16.371% |
| 2026-08-14 | 29.49 | 29.51 | 29.44 | 29.45 | -0.507% | 58 | 618 | -19.864% |
| 2026-08-13 | 29.67 | 29.67 | 29.60 | 29.60 | -2.632% | 6 | 612 | -20.270% |
| 2026-08-11 | 30.40 | 30.40 | 30.40 | 30.40 | +0.330% | 1 | 611 | -22.368% |
| 2026-08-06 | 30.30 | 30.30 | 30.30 | 30.30 | -3.040% | 1 | 611 | -22.112% |
| 2026-08-05 | 31.22 | 31.25 | 31.22 | 31.25 | -18.831% | 4 | 609 | -24.480% |
| 2026-07-30 | 38.50 | 38.50 | 38.50 | 38.50 | -0.568% | 20 | 609 | -38.701% |
| 2026-07-22 | 38.72 | 38.72 | 38.72 | 38.72 | +1.176% | 150 | 609 | -39.050% |
| 2026-07-21 | 38.01 | 38.27 | 37.99 | 38.27 | -4.896% | 12 | 609 | -38.333% |
| 2026-07-20 | 39.48 | 40.24 | 39.47 | 40.24 | +6.737% | 10 | 609 | -41.352% |
| 2026-07-10 | 37.70 | 37.70 | 37.70 | 37.70 | -2.306% | 1 | 609 | -37.401% |
| 2026-07-09 | 38.80 | 38.80 | 38.59 | 38.59 | -12.016% | 16 | 609 | -38.844% |
| 2026-06-26 | 43.86 | 43.86 | 43.86 | 43.86 | -0.814% | 150 | 465 | -46.192% |
| 2026-06-25 | 44.37 | 44.37 | 44.06 | 44.22 | +1.469% | 8 | 465 | -46.630% |
| 2026-06-22 | 43.58 | 43.58 | 43.58 | 43.58 | -0.864% | 4 | 465 | -45.847% |
| 2026-06-18 | 43.91 | 43.96 | 43.91 | 43.96 | +1.665% | 4 | 465 | -46.315% |
| 2026-06-17 | 43.63 | 43.63 | 43.22 | 43.24 | +0.628% | 5 | 464 | -45.421% |
| 2026-06-16 | 42.97 | 42.97 | 42.97 | 42.97 | -17.014% | 6 | 459 | -45.078% |
| 2026-06-11 | 51.49 | 51.78 | 51.49 | 51.78 | +13.553% | 4 | 459 | -54.423% |
| 2026-06-08 | 45.59 | 45.60 | 45.59 | 45.60 | -2.020% | 2 | 459 | -48.246% |
| 2026-06-05 | 46.54 | 46.54 | 46.54 | 46.54 | -8.995% | 1 | 458 | -49.291% |
| 2026-05-19 | 51.14 | 51.14 | 51.14 | 51.14 | -4.232% | 1 | 458 | -53.852% |
| 2026-05-12 | 53.20 | 53.50 | 53.10 | 53.40 | -5.687% | 12 | 428 | -55.805% |
| 2026-05-05 | 56.54 | 56.62 | 56.54 | 56.62 | +2.927% | 4 | 428 | -58.319% |
| 2026-05-01 | 54.84 | 55.01 | 54.84 | 55.01 | -2.465% | 4 | 428 | -57.099% |
| 2026-04-30 | 56.40 | 56.40 | 56.40 | 56.40 | -5.575% | 1 | 428 | -58.156% |
| 2026-04-29 | 59.38 | 59.73 | 59.38 | 59.73 | -0.814% | 4 | 428 | -60.489% |
| 2026-04-28 | 60.30 | 60.30 | 60.22 | 60.22 | +1.723% | 4 | 428 | -60.810% |
| 2026-04-24 | 58.58 | 59.20 | 58.58 | 59.20 | -2.535% | 3 | 435 | -60.135% |
| 2026-04-22 | 60.72 | 60.74 | 60.72 | 60.74 | -7.409% | 4 | 435 | -61.146% |
| 2026-04-21 | 65.60 | 65.60 | 65.60 | 65.60 | +5.943% | 10 | 435 | -64.024% |
| 2026-04-20 | 61.92 | 61.92 | 61.92 | 61.92 | +2.027% | 4 | 435 | -61.886% |
| 2026-04-17 | 60.97 | 60.98 | 60.69 | 60.69 | -6.096% | 132 | 435 | -61.114% |
| 2026-04-16 | 64.64 | 64.64 | 64.63 | 64.63 | -0.031% | 4 | 478 | -63.484% |
| 2026-04-15 | 64.65 | 64.65 | 64.65 | 64.65 | -32.796% | 4 | 480 | -63.496% |
| 2026-03-20 | 96.20 | 96.20 | 96.20 | 96.20 | +15.556% | 1 | 480 | -75.468% |
| 2026-03-17 | 83.23 | 83.25 | 83.23 | 83.25 | -6.900% | 2 | 479 | -71.652% |
| 2026-03-12 | 89.44 | 89.44 | 89.42 | 89.42 | +10.422% | 4 | 479 | -73.608% |
| 2026-03-10 | 80.99 | 80.99 | 80.98 | 80.98 | -2.692% | 4 | 477 | -70.857% |
| 2026-03-05 | 82.13 | 83.40 | 82.13 | 83.22 | +7.242% | 38 | 477 | -71.641% |
| 2026-03-04 | 79.68 | 79.68 | 77.60 | 77.60 | -3.036% | 7 | 458 | -69.588% |
| 2026-02-27 | 80.03 | 80.03 | 80.03 | 80.03 | +0.502% | 6 | 458 | -70.511% |
| 2026-02-23 | 79.88 | 79.88 | 79.63 | 79.63 | -1.570% | 4 | 452 | -70.363% |
| 2025-12-11 | 80.90 | 80.90 | 80.90 | 80.90 | -18.612% | 7 | 428 | -70.828% |
| 2025-11-24 | 99.40 | 99.40 | 99.40 | 99.40 | +3.650% | 1 | 421 | -76.258% |
| 2025-11-17 | 98.50 | 98.50 | 95.90 | 95.90 | +5.038% | 25 | 420 | -75.391% |
| 2025-09-30 | 91.30 | 91.30 | 91.30 | 91.30 | -11.702% | 1 | 420 | -74.151% |
| 2025-08-06 | 103.40 | 103.40 | 103.40 | 103.40 | +3.711% | 5 | 419 | -77.176% |
| 2025-07-23 | 100.80 | 101.10 | 99.70 | 99.70 | -6.209% | 14 | 414 | -76.329% |
| 2025-07-21 | 106.30 | 106.30 | 106.30 | 106.30 | -1.483% | 5 | 400 | -77.799% |
| 2025-07-18 | 107.90 | 107.90 | 107.90 | 107.90 | -1.461% | 5 | 395 | -78.128% |
| 2025-07-15 | 109.50 | 109.50 | 109.50 | 109.50 | +0.922% | 6 | 390 | -78.447% |
| 2025-07-11 | 108.50 | 108.50 | 108.50 | 108.50 | -3.298% | 6 | 384 | -78.249% |
| 2025-07-07 | 112.20 | 112.20 | 112.20 | 112.20 | +4.958% | 6 | 278 | -78.966% |
| 2025-07-03 | 108.10 | 108.10 | 106.80 | 106.90 | -12.305% | 4 | 268 | -77.923% |
| 2025-06-25 | 120.40 | 121.90 | 120.40 | 121.90 | 0.000% | 18 | 268 | -80.640% |