SPX270617P04450000
SPX Jun 17 2027 4450.00 Put
optionOPRA
EODOct 22, 2026
25.00USD+11.607%(+2.60)93Vol331OI
SPX270617P04450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 24.80 | 25.00 | 24.74 | 25.00 | +11.607% | 93 | 330 | 0.000% |
| 2026-10-19 | 22.47 | 22.47 | 22.40 | 22.40 | -13.178% | 2 | 329 | +11.607% |
| 2026-10-16 | 25.80 | 25.80 | 25.80 | 25.80 | +19.444% | 1 | 328 | -3.101% |
| 2026-10-15 | 21.51 | 21.60 | 21.51 | 21.60 | +4.854% | 4 | 326 | +15.741% |
| 2026-10-12 | 20.60 | 20.60 | 20.60 | 20.60 | -9.211% | 1 | 326 | +21.359% |
| 2026-09-22 | 22.67 | 22.69 | 22.67 | 22.69 | -18.381% | 4 | 328 | +10.181% |
| 2026-09-01 | 27.78 | 27.80 | 27.78 | 27.80 | -10.032% | 4 | 331 | -10.072% |
| 2026-08-12 | 30.90 | 30.90 | 30.90 | 30.90 | -0.707% | 1 | 331 | -19.094% |
| 2026-08-10 | 31.18 | 31.18 | 31.12 | 31.12 | -16.791% | 4 | 331 | -19.666% |
| 2026-07-31 | 37.40 | 37.40 | 37.40 | 37.40 | -16.704% | 1 | 332 | -33.155% |
| 2026-07-29 | 44.60 | 44.90 | 44.60 | 44.90 | +10.564% | 2 | 332 | -44.321% |
| 2026-07-24 | 40.57 | 40.61 | 40.57 | 40.61 | -1.288% | 4 | 254 | -38.439% |
| 2026-07-20 | 41.19 | 41.35 | 41.14 | 41.14 | +2.901% | 46 | 258 | -39.232% |
| 2026-07-09 | 39.88 | 39.98 | 39.86 | 39.98 | -1.527% | 12 | 258 | -37.469% |
| 2026-07-08 | 40.60 | 40.60 | 40.60 | 40.60 | -11.931% | 1 | 259 | -38.424% |
| 2026-06-25 | 46.10 | 46.10 | 46.10 | 46.10 | -3.556% | 1 | 259 | -45.770% |
| 2026-06-23 | 47.80 | 47.80 | 47.80 | 47.80 | +6.792% | 3 | 257 | -47.699% |
| 2026-06-17 | 45.16 | 45.16 | 44.72 | 44.76 | +0.562% | 5 | 257 | -44.147% |
| 2026-06-16 | 44.51 | 44.51 | 44.51 | 44.51 | +0.474% | 6 | 257 | -43.833% |
| 2026-06-04 | 44.30 | 44.30 | 44.30 | 44.30 | -5.664% | 1 | 257 | -43.567% |
| 2026-05-26 | 46.96 | 46.96 | 46.89 | 46.96 | -9.518% | 10 | 258 | -46.763% |
| 2026-05-21 | 51.95 | 51.95 | 51.90 | 51.90 | -3.352% | 41 | 263 | -51.830% |
| 2026-05-19 | 52.47 | 53.70 | 52.47 | 53.70 | +3.528% | 25 | 273 | -53.445% |
| 2026-05-18 | 53.05 | 54.03 | 51.80 | 51.87 | -3.354% | 517 | 661 | -51.803% |
| 2026-05-13 | 53.67 | 53.67 | 53.67 | 53.67 | -2.595% | 2 | 661 | -53.419% |
| 2026-05-12 | 55.10 | 55.10 | 55.10 | 55.10 | -1.887% | 2 | 661 | -54.628% |
| 2026-05-06 | 56.25 | 56.25 | 56.12 | 56.16 | -4.327% | 8 | 661 | -55.484% |
| 2026-05-05 | 58.51 | 59.10 | 58.10 | 58.70 | -2.329% | 120 | 543 | -57.411% |
| 2026-05-04 | 60.72 | 61.30 | 59.46 | 60.10 | +4.923% | 468 | 317 | -58.403% |
| 2026-05-01 | 57.28 | 57.28 | 57.28 | 57.28 | -1.918% | 4 | 316 | -56.355% |
| 2026-04-30 | 58.40 | 58.40 | 58.40 | 58.40 | -5.041% | 1 | 316 | -57.192% |
| 2026-04-24 | 62.10 | 62.32 | 61.50 | 61.50 | -2.751% | 10 | 318 | -59.350% |
| 2026-04-22 | 63.35 | 63.77 | 63.24 | 63.24 | -4.702% | 344 | 312 | -60.468% |
| 2026-04-16 | 66.56 | 66.56 | 66.36 | 66.36 | -9.788% | 4 | 220 | -62.327% |
| 2026-04-10 | 73.56 | 73.56 | 73.56 | 73.56 | -1.328% | 1 | 220 | -66.014% |
| 2026-04-08 | 74.55 | 74.55 | 74.55 | 74.55 | -15.476% | 1 | 221 | -66.465% |
| 2026-04-02 | 88.20 | 88.20 | 88.20 | 88.20 | -21.250% | 1 | 222 | -71.655% |
| 2026-03-27 | 112.00 | 112.28 | 110.99 | 112.00 | +8.004% | 14 | 222 | -77.679% |
| 2026-03-26 | 103.40 | 103.70 | 103.40 | 103.70 | +4.116% | 3 | 214 | -75.892% |
| 2026-03-20 | 99.60 | 99.60 | 99.60 | 99.60 | +18.543% | 1 | 211 | -74.900% |
| 2026-03-10 | 83.92 | 84.02 | 83.92 | 84.02 | -1.765% | 2 | 210 | -70.245% |
| 2026-03-05 | 85.49 | 85.53 | 85.49 | 85.53 | +7.355% | 4 | 210 | -70.770% |
| 2026-03-04 | 80.03 | 80.03 | 79.67 | 79.67 | +7.357% | 4 | 208 | -68.621% |
| 2026-01-09 | 74.21 | 74.21 | 74.21 | 74.21 | -2.227% | 10 | 208 | -66.312% |
| 2026-01-05 | 75.70 | 75.90 | 75.70 | 75.90 | -5.362% | 50 | 179 | -67.062% |
| 2025-12-19 | 80.20 | 80.20 | 80.20 | 80.20 | -6.199% | 5 | 179 | -68.828% |
| 2025-12-18 | 85.50 | 85.50 | 85.50 | 85.50 | +1.907% | 19 | 174 | -70.760% |
| 2025-12-11 | 83.90 | 83.90 | 83.90 | 83.90 | -16.766% | 5 | 155 | -70.203% |
| 2025-11-24 | 100.80 | 100.80 | 100.80 | 100.80 | -7.692% | 1 | 150 | -75.198% |
| 2025-11-19 | 109.20 | 109.20 | 109.20 | 109.20 | +15.312% | 11 | 149 | -77.106% |
| 2025-09-30 | 94.70 | 94.70 | 94.70 | 94.70 | -5.968% | 2 | 151 | -73.601% |
| 2025-08-29 | 100.71 | 100.71 | 100.71 | 100.71 | +2.870% | 67 | 149 | -75.176% |
| 2025-08-28 | 97.90 | 97.90 | 97.90 | 97.90 | +0.824% | 1 | 149 | -74.464% |
| 2025-08-22 | 97.10 | 97.10 | 97.10 | 97.10 | -5.065% | 4 | 148 | -74.253% |
| 2025-08-19 | 102.28 | 102.28 | 102.28 | 102.28 | +1.468% | 36 | 144 | -75.557% |
| 2025-08-12 | 100.80 | 100.80 | 100.80 | 100.80 | -3.541% | 5 | 144 | -75.198% |
| 2025-08-08 | 105.33 | 105.33 | 104.50 | 104.50 | -4.479% | 8 | 139 | -76.077% |
| 2025-08-07 | 109.40 | 109.40 | 109.40 | 109.40 | -8.221% | 5 | 134 | -77.148% |
| 2025-08-01 | 119.20 | 119.20 | 119.20 | 119.20 | +14.176% | 5 | 129 | -79.027% |
| 2025-07-31 | 102.30 | 104.40 | 102.30 | 104.40 | +0.675% | 27 | 124 | -76.054% |
| 2025-07-30 | 103.70 | 103.70 | 103.70 | 103.70 | +0.875% | 5 | 141 | -75.892% |
| 2025-07-25 | 102.80 | 102.80 | 102.80 | 102.80 | -12.955% | 5 | 136 | -75.681% |
| 2025-07-02 | 119.10 | 119.10 | 118.10 | 118.10 | -2.974% | 6 | 131 | -78.831% |
| 2025-07-01 | 121.72 | 121.72 | 121.72 | 121.72 | +0.264% | 125 | 128 | -79.461% |
| 2025-06-30 | 120.90 | 121.40 | 120.90 | 121.40 | 0.000% | 3 | 3 | -79.407% |