SPX270617P04425000
SPX Jun 17 2027 4425.00 Put
optionOPRA
EODOct 28, 2026
22.51USD-8.829%(-2.18)2Vol298OI
SPX270617P04425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.47 | 22.51 | 22.47 | 22.51 | -8.829% | 2 | 297 | 0.000% |
| 2026-10-22 | 24.64 | 24.69 | 24.64 | 24.69 | +11.618% | 2 | 296 | -8.829% |
| 2026-10-15 | 22.32 | 22.36 | 22.12 | 22.12 | -1.689% | 59 | 268 | +1.763% |
| 2026-09-28 | 22.46 | 22.50 | 22.46 | 22.50 | -8.537% | 2 | 268 | +0.044% |
| 2026-09-18 | 24.60 | 24.60 | 24.60 | 24.60 | -4.280% | 1 | 268 | -8.496% |
| 2026-09-16 | 25.80 | 25.80 | 25.70 | 25.70 | +1.823% | 3 | 269 | -12.412% |
| 2026-09-08 | 24.80 | 25.24 | 24.64 | 25.24 | -18.185% | 90 | 179 | -10.816% |
| 2026-08-06 | 30.82 | 30.85 | 30.82 | 30.85 | -15.014% | 2 | 179 | -27.034% |
| 2026-07-31 | 36.30 | 36.30 | 36.30 | 36.30 | -6.588% | 1 | 179 | -37.989% |
| 2026-07-28 | 38.23 | 38.88 | 38.23 | 38.86 | -1.019% | 8 | 175 | -42.074% |
| 2026-07-09 | 39.24 | 39.26 | 39.22 | 39.26 | +0.102% | 120 | 125 | -42.664% |
| 2026-07-06 | 39.22 | 39.22 | 39.22 | 39.22 | -3.160% | 4 | 125 | -42.606% |
| 2026-06-30 | 40.50 | 40.50 | 40.50 | 40.50 | -9.960% | 26 | 117 | -44.420% |
| 2026-06-26 | 44.98 | 44.98 | 44.98 | 44.98 | +0.852% | 28 | 117 | -49.956% |
| 2026-06-25 | 44.68 | 44.68 | 44.60 | 44.60 | +1.111% | 2 | 117 | -49.529% |
| 2026-06-22 | 44.17 | 44.17 | 44.11 | 44.11 | -0.743% | 2 | 116 | -48.968% |
| 2026-06-18 | 44.53 | 44.53 | 44.44 | 44.44 | -1.244% | 4 | 116 | -49.347% |
| 2026-06-09 | 45.02 | 45.02 | 45.00 | 45.00 | -3.743% | 14 | 116 | -49.978% |
| 2026-06-08 | 46.42 | 46.75 | 46.42 | 46.75 | -1.142% | 2 | 117 | -51.850% |
| 2026-06-05 | 47.29 | 47.29 | 47.29 | 47.29 | -8.953% | 1 | 116 | -52.400% |
| 2026-05-19 | 51.94 | 51.94 | 51.94 | 51.94 | -4.170% | 1 | 115 | -56.662% |
| 2026-05-12 | 54.20 | 54.20 | 54.20 | 54.20 | -11.293% | 1 | 116 | -58.469% |
| 2026-04-29 | 60.48 | 61.10 | 60.48 | 61.10 | +1.327% | 24 | 118 | -63.159% |
| 2026-04-27 | 60.30 | 60.30 | 60.30 | 60.30 | -5.278% | 1 | 103 | -62.670% |
| 2026-04-21 | 63.66 | 63.66 | 63.66 | 63.66 | +2.019% | 4 | 104 | -64.640% |
| 2026-04-17 | 62.40 | 62.40 | 62.40 | 62.40 | -11.527% | 1 | 104 | -63.926% |
| 2026-04-13 | 71.78 | 71.83 | 70.53 | 70.53 | -35.765% | 12 | 104 | -68.085% |
| 2026-03-30 | 109.70 | 109.80 | 109.70 | 109.80 | +8.071% | 2 | 104 | -79.499% |
| 2026-03-26 | 101.30 | 101.90 | 101.10 | 101.60 | +4.634% | 25 | 103 | -77.844% |
| 2026-03-20 | 97.10 | 97.10 | 97.10 | 97.10 | +8.009% | 1 | 102 | -76.818% |
| 2026-03-11 | 89.90 | 89.90 | 89.90 | 89.90 | +5.678% | 1 | 101 | -74.961% |
| 2026-03-05 | 85.02 | 85.07 | 85.02 | 85.07 | +1.516% | 2 | 100 | -73.539% |
| 2025-12-18 | 84.40 | 84.40 | 83.80 | 83.80 | -1.988% | 13 | 100 | -73.138% |
| 2025-12-15 | 85.50 | 85.50 | 85.50 | 85.50 | -13.724% | 4 | 87 | -73.673% |
| 2025-11-24 | 99.10 | 99.10 | 99.10 | 99.10 | -0.402% | 2 | 83 | -77.286% |
| 2025-11-13 | 99.50 | 99.50 | 99.50 | 99.50 | +8.862% | 30 | 81 | -77.377% |
| 2025-11-11 | 91.40 | 91.40 | 91.40 | 91.40 | -11.331% | 43 | 18 | -75.372% |
| 2025-08-08 | 103.08 | 103.08 | 103.08 | 103.08 | -4.467% | 3 | 18 | -78.163% |
| 2025-08-05 | 107.90 | 107.90 | 107.90 | 107.90 | +4.961% | 5 | 18 | -79.138% |
| 2025-07-23 | 102.80 | 102.80 | 102.80 | 102.80 | -5.861% | 5 | 13 | -78.103% |
| 2025-07-22 | 109.20 | 109.20 | 109.20 | 109.20 | -6.467% | 5 | 8 | -79.386% |
| 2025-07-02 | 116.75 | 116.75 | 116.75 | 116.75 | 0.000% | 3 | 3 | -80.719% |