SPX270617P04500000
SPX Jun 17 2027 4500.00 Put
optionOPRA
EODOct 27, 2026
23.80USD-2.459%(-0.60)1Vol6,159OI
SPX270617P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.80 | 23.80 | 23.80 | 23.80 | -2.459% | 1 | 6,160 | 0.000% |
| 2026-10-19 | 24.42 | 24.42 | 24.40 | 24.40 | -8.271% | 1,504 | 3,739 | -2.459% |
| 2026-10-16 | 26.60 | 26.60 | 26.60 | 26.60 | +19.443% | 200 | 3,619 | -10.526% |
| 2026-10-15 | 22.60 | 22.60 | 22.27 | 22.27 | +2.156% | 3 | 3,619 | +6.870% |
| 2026-10-06 | 21.80 | 21.80 | 21.80 | 21.80 | -8.017% | 1 | 3,620 | +9.174% |
| 2026-10-02 | 23.70 | 23.70 | 23.70 | 23.70 | -3.659% | 1 | 3,622 | +0.422% |
| 2026-10-01 | 24.70 | 24.80 | 24.60 | 24.60 | +0.655% | 271 | 3,560 | -3.252% |
| 2026-09-28 | 24.41 | 24.44 | 24.41 | 24.44 | -2.240% | 4 | 3,560 | -2.619% |
| 2026-09-25 | 25.09 | 25.09 | 25.00 | 25.00 | +4.254% | 4 | 3,560 | -4.800% |
| 2026-09-23 | 23.98 | 23.98 | 23.98 | 23.98 | -15.978% | 3 | 3,561 | -0.751% |
| 2026-09-16 | 27.29 | 28.54 | 27.27 | 28.54 | +1.929% | 24 | 3,561 | -16.608% |
| 2026-09-15 | 28.00 | 28.00 | 28.00 | 28.00 | +3.436% | 3 | 3,561 | -15.000% |
| 2026-09-14 | 27.13 | 27.13 | 27.07 | 27.07 | +0.632% | 4 | 3,563 | -12.080% |
| 2026-09-11 | 26.90 | 26.90 | 26.90 | 26.90 | -8.348% | 10 | 3,573 | -11.524% |
| 2026-09-10 | 28.40 | 29.35 | 28.40 | 29.35 | +6.033% | 100 | 3,623 | -18.910% |
| 2026-09-01 | 27.68 | 27.68 | 27.68 | 27.68 | -4.486% | 50 | 3,659 | -14.017% |
| 2026-08-31 | 28.98 | 28.98 | 28.98 | 28.98 | +2.403% | 30 | 3,630 | -17.874% |
| 2026-08-28 | 28.30 | 28.30 | 28.30 | 28.30 | -9.671% | 1 | 3,630 | -15.901% |
| 2026-08-24 | 31.33 | 31.33 | 31.33 | 31.33 | -1.787% | 1 | 3,630 | -24.034% |
| 2026-08-19 | 31.94 | 31.94 | 31.90 | 31.90 | +1.270% | 4 | 3,630 | -25.392% |
| 2026-08-14 | 31.60 | 31.60 | 31.50 | 31.50 | -3.433% | 3 | 3,629 | -24.444% |
| 2026-08-07 | 32.62 | 32.62 | 32.62 | 32.62 | +0.061% | 4 | 3,630 | -27.039% |
| 2026-08-06 | 32.60 | 32.60 | 32.60 | 32.60 | -4.287% | 1 | 3,630 | -26.994% |
| 2026-08-04 | 34.29 | 34.35 | 34.06 | 34.06 | -15.880% | 76 | 3,597 | -30.123% |
| 2026-07-28 | 40.43 | 40.49 | 40.43 | 40.49 | -5.728% | 4 | 3,597 | -41.220% |
| 2026-07-20 | 42.93 | 42.95 | 42.93 | 42.95 | +5.528% | 916 | 2,950 | -44.587% |
| 2026-07-15 | 40.70 | 40.70 | 40.70 | 40.70 | -1.548% | 1 | 2,948 | -41.523% |
| 2026-07-09 | 41.42 | 41.42 | 41.34 | 41.34 | -6.471% | 4 | 2,948 | -42.429% |
| 2026-07-08 | 44.20 | 44.20 | 44.20 | 44.20 | +5.138% | 1 | 2,948 | -46.154% |
| 2026-07-07 | 42.07 | 42.07 | 42.04 | 42.04 | -3.134% | 4 | 2,948 | -43.387% |
| 2026-07-01 | 41.67 | 43.40 | 41.67 | 43.40 | +1.592% | 1,002 | 2,223 | -45.161% |
| 2026-06-30 | 42.90 | 42.90 | 42.65 | 42.72 | -2.310% | 22 | 2,214 | -44.288% |
| 2026-06-29 | 44.05 | 44.05 | 43.67 | 43.73 | -6.540% | 8 | 2,216 | -45.575% |
| 2026-06-26 | 46.79 | 46.79 | 46.79 | 46.79 | -0.489% | 1 | 2,215 | -49.134% |
| 2026-06-25 | 47.50 | 47.50 | 46.97 | 47.02 | -0.802% | 6 | 2,215 | -49.383% |
| 2026-06-24 | 47.40 | 47.40 | 47.40 | 47.40 | +4.682% | 2 | 2,215 | -49.789% |
| 2026-06-22 | 45.28 | 45.28 | 45.28 | 45.28 | -3.372% | 3 | 2,215 | -47.438% |
| 2026-06-18 | 46.20 | 47.10 | 46.20 | 46.86 | -2.171% | 16 | 2,212 | -49.210% |
| 2026-06-17 | 47.35 | 47.90 | 45.83 | 47.90 | +3.612% | 349 | 2,334 | -50.313% |
| 2026-06-16 | 46.06 | 46.23 | 46.06 | 46.23 | +2.597% | 18 | 2,322 | -48.518% |
| 2026-06-15 | 45.83 | 45.83 | 45.06 | 45.06 | -3.821% | 11 | 2,324 | -47.182% |
| 2026-06-04 | 47.40 | 47.40 | 46.85 | 46.85 | +1.013% | 3 | 2,035 | -49.200% |
| 2026-06-01 | 46.34 | 46.40 | 46.34 | 46.38 | -6.867% | 162 | 2,105 | -48.685% |
| 2026-05-22 | 49.93 | 49.93 | 49.63 | 49.80 | -2.353% | 122 | 2,143 | -52.209% |
| 2026-05-21 | 53.80 | 53.80 | 50.90 | 51.00 | -6.422% | 440 | 2,360 | -53.333% |
| 2026-05-19 | 54.15 | 55.19 | 54.05 | 54.50 | +0.982% | 330 | 2,475 | -56.330% |
| 2026-05-18 | 54.17 | 55.90 | 53.97 | 53.97 | -2.440% | 205 | 2,504 | -55.901% |
| 2026-05-15 | 55.48 | 55.48 | 55.32 | 55.32 | -1.548% | 378 | 2,716 | -56.978% |
| 2026-05-14 | 56.19 | 56.19 | 56.19 | 56.19 | -1.594% | 1 | 2,715 | -57.644% |
| 2026-05-12 | 58.04 | 58.04 | 57.10 | 57.10 | +2.092% | 266 | 2,545 | -58.319% |
| 2026-05-11 | 56.08 | 56.08 | 55.88 | 55.93 | -1.532% | 44 | 2,547 | -57.447% |
| 2026-05-08 | 56.80 | 56.90 | 56.80 | 56.80 | -1.832% | 4 | 2,547 | -58.099% |
| 2026-05-07 | 58.10 | 58.45 | 57.59 | 57.86 | -1.296% | 12 | 2,544 | -58.866% |
| 2026-05-06 | 58.90 | 58.90 | 57.80 | 58.62 | -3.949% | 52 | 2,533 | -59.400% |
| 2026-05-05 | 60.26 | 61.20 | 60.10 | 61.03 | -2.352% | 1,251 | 1,624 | -61.003% |
| 2026-05-04 | 60.40 | 64.20 | 59.70 | 62.50 | +5.290% | 282 | 1,623 | -61.920% |
| 2026-05-01 | 59.07 | 59.36 | 58.80 | 59.36 | -1.884% | 203 | 1,564 | -59.906% |
| 2026-04-30 | 61.60 | 61.75 | 60.50 | 60.50 | -7.704% | 8 | 1,564 | -60.661% |
| 2026-04-22 | 65.55 | 65.55 | 65.55 | 65.55 | -0.697% | 4 | 1,060 | -63.692% |
| 2026-04-17 | 66.47 | 66.48 | 65.22 | 66.01 | -3.916% | 42 | 950 | -63.945% |
| 2026-04-16 | 68.70 | 68.70 | 68.70 | 68.70 | -1.293% | 1 | 966 | -65.357% |
| 2026-04-15 | 69.50 | 69.60 | 69.50 | 69.60 | -1.500% | 151 | 965 | -65.805% |
| 2026-04-14 | 70.77 | 70.79 | 70.66 | 70.66 | -6.977% | 12 | 923 | -66.318% |
| 2026-04-13 | 75.98 | 75.98 | 75.93 | 75.96 | -1.987% | 120 | 923 | -68.668% |
| 2026-04-08 | 77.60 | 77.60 | 77.50 | 77.50 | -15.852% | 2 | 853 | -69.290% |
| 2026-04-07 | 92.10 | 92.10 | 92.10 | 92.10 | +2.447% | 5 | 880 | -74.159% |
| 2026-04-06 | 89.90 | 89.90 | 89.90 | 89.90 | -4.646% | 8 | 879 | -73.526% |
| 2026-04-02 | 93.63 | 94.28 | 93.63 | 94.28 | -5.531% | 7 | 872 | -74.756% |
| 2026-03-31 | 102.43 | 102.98 | 99.70 | 99.80 | -13.593% | 53 | 872 | -76.152% |
| 2026-03-27 | 116.50 | 117.30 | 114.70 | 115.50 | +7.342% | 150 | 766 | -79.394% |
| 2026-03-26 | 102.60 | 107.60 | 102.50 | 107.60 | +5.470% | 58 | 691 | -77.881% |
| 2026-03-24 | 102.24 | 102.24 | 102.02 | 102.02 | -6.318% | 14 | 683 | -76.671% |
| 2026-03-20 | 102.50 | 108.90 | 102.23 | 108.90 | +5.934% | 356 | 671 | -78.145% |
| 2026-03-19 | 102.80 | 102.80 | 102.80 | 102.80 | +13.830% | 1 | 366 | -76.848% |
| 2026-03-17 | 90.48 | 90.48 | 90.31 | 90.31 | -2.156% | 2 | 366 | -73.646% |
| 2026-03-16 | 92.30 | 92.30 | 92.30 | 92.30 | -10.127% | 2 | 366 | -74.215% |
| 2026-03-13 | 96.30 | 102.70 | 96.30 | 102.70 | +21.856% | 9 | 366 | -76.826% |
| 2026-02-27 | 86.53 | 86.53 | 84.28 | 84.28 | +5.588% | 20 | 364 | -71.761% |
| 2026-02-25 | 80.17 | 80.17 | 79.82 | 79.82 | -3.517% | 12 | 376 | -70.183% |
| 2026-02-23 | 82.73 | 82.73 | 82.73 | 82.73 | +0.767% | 9 | 376 | -71.232% |
| 2026-02-18 | 82.10 | 82.10 | 82.10 | 82.10 | -8.676% | 6 | 385 | -71.011% |
| 2026-02-13 | 88.20 | 89.90 | 88.20 | 89.90 | +18.758% | 2 | 378 | -73.526% |
| 2026-02-02 | 75.70 | 75.70 | 75.70 | 75.70 | -6.647% | 2 | 358 | -68.560% |
| 2026-01-14 | 81.09 | 81.09 | 81.09 | 81.09 | +4.095% | 1 | 291 | -70.650% |
| 2026-01-08 | 77.95 | 77.95 | 77.90 | 77.90 | -0.928% | 6 | 251 | -69.448% |
| 2025-12-23 | 78.63 | 78.63 | 78.63 | 78.63 | -7.690% | 6 | 252 | -69.732% |
| 2025-12-19 | 84.86 | 85.18 | 84.86 | 85.18 | -2.428% | 5 | 246 | -72.059% |
| 2025-12-11 | 87.30 | 87.30 | 87.30 | 87.30 | -2.053% | 4 | 247 | -72.738% |
| 2025-12-10 | 89.03 | 89.13 | 89.03 | 89.13 | +1.284% | 6 | 247 | -73.297% |
| 2025-12-05 | 89.00 | 89.00 | 88.00 | 88.00 | -3.297% | 6 | 241 | -72.955% |
| 2025-12-03 | 91.90 | 91.90 | 91.00 | 91.00 | -4.211% | 6 | 237 | -73.846% |
| 2025-11-28 | 95.20 | 95.20 | 95.00 | 95.00 | -7.045% | 4 | 231 | -74.947% |
| 2025-11-14 | 102.20 | 102.20 | 102.20 | 102.20 | +0.591% | 10 | 228 | -76.712% |
| 2025-11-04 | 101.60 | 101.60 | 101.60 | 101.60 | +11.796% | 100 | 228 | -76.575% |
| 2025-10-28 | 90.78 | 90.88 | 90.78 | 90.88 | -8.442% | 12 | 218 | -73.812% |
| 2025-10-20 | 99.26 | 99.26 | 99.26 | 99.26 | +0.977% | 1 | 206 | -76.023% |
| 2025-09-30 | 98.30 | 98.30 | 98.30 | 98.30 | -2.480% | 1 | 206 | -75.788% |
| 2025-09-10 | 100.80 | 100.80 | 100.80 | 100.80 | -3.170% | 10 | 205 | -76.389% |
| 2025-09-03 | 104.10 | 104.10 | 104.10 | 104.10 | +1.462% | 4 | 195 | -77.137% |
| 2025-08-26 | 102.60 | 102.60 | 102.60 | 102.60 | -4.647% | 4 | 191 | -76.803% |
| 2025-08-20 | 107.60 | 107.60 | 107.60 | 107.60 | +3.213% | 4 | 187 | -77.881% |
| 2025-08-18 | 104.25 | 104.25 | 104.25 | 104.25 | -0.525% | 1 | 183 | -77.170% |
| 2025-08-13 | 104.80 | 104.80 | 104.80 | 104.80 | -3.472% | 4 | 183 | -77.290% |
| 2025-07-30 | 108.57 | 108.57 | 108.57 | 108.57 | -9.751% | 1 | 54 | -78.079% |
| 2025-07-16 | 120.30 | 122.40 | 120.30 | 120.30 | +4.066% | 4 | 13 | -80.216% |
| 2025-07-09 | 116.30 | 116.30 | 115.60 | 115.60 | -21.786% | 3 | 12 | -79.412% |
| 2025-06-23 | 147.80 | 147.80 | 147.80 | 147.80 | -0.852% | 1 | 11 | -83.897% |
| 2025-06-20 | 149.07 | 149.07 | 149.07 | 149.07 | 0.000% | 20 | 10 | -84.034% |