SPX270617P04525000
SPX Jun 17 2027 4525.00 Put
optionOPRA
InactiveOct 15, 2026
22.76USD-4.249%(-1.01)2Vol242OI
SPX270617P04525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 22.73 | 22.76 | 22.73 | 22.76 | -4.249% | 2 | 239 | 0.000% |
| 2026-09-28 | 24.88 | 24.88 | 23.77 | 23.77 | -2.702% | 6 | 242 | -4.249% |
| 2026-09-23 | 24.43 | 24.43 | 24.43 | 24.43 | +0.742% | 3 | 245 | -6.836% |
| 2026-09-22 | 24.22 | 24.25 | 24.22 | 24.25 | -15.740% | 4 | 245 | -6.144% |
| 2026-09-15 | 28.76 | 28.78 | 28.76 | 28.78 | -5.948% | 2 | 245 | -20.917% |
| 2026-08-26 | 30.60 | 30.60 | 30.60 | 30.60 | -8.163% | 10 | 264 | -25.621% |
| 2026-08-20 | 33.32 | 33.32 | 33.32 | 33.32 | +3.510% | 4 | 266 | -31.693% |
| 2026-08-13 | 32.19 | 32.19 | 32.19 | 32.19 | -3.071% | 4 | 266 | -29.295% |
| 2026-08-07 | 33.24 | 33.24 | 33.21 | 33.21 | -22.605% | 2 | 266 | -31.466% |
| 2026-07-24 | 42.91 | 42.91 | 42.91 | 42.91 | +2.902% | 2 | 267 | -46.959% |
| 2026-07-21 | 41.70 | 41.70 | 41.70 | 41.70 | -4.838% | 1 | 267 | -45.420% |
| 2026-07-20 | 43.76 | 43.82 | 43.76 | 43.82 | +3.863% | 2 | 268 | -48.060% |
| 2026-07-16 | 42.16 | 42.19 | 42.16 | 42.19 | +0.142% | 2 | 269 | -46.054% |
| 2026-07-07 | 42.25 | 42.25 | 42.13 | 42.13 | -2.971% | 2 | 269 | -45.977% |
| 2026-06-30 | 43.42 | 43.42 | 43.42 | 43.42 | -8.666% | 2 | 270 | -47.582% |
| 2026-06-26 | 47.54 | 47.54 | 47.54 | 47.54 | -5.487% | 1 | 269 | -52.125% |
| 2026-06-23 | 50.30 | 50.30 | 50.30 | 50.30 | +6.568% | 1 | 269 | -54.751% |
| 2026-06-22 | 47.20 | 47.20 | 47.20 | 47.20 | +1.571% | 20 | 269 | -51.780% |
| 2026-06-16 | 46.43 | 46.47 | 46.43 | 46.47 | -7.375% | 4 | 296 | -51.022% |
| 2026-05-28 | 50.17 | 50.17 | 50.17 | 50.17 | -0.239% | 1 | 296 | -54.634% |
| 2026-05-27 | 50.30 | 50.65 | 50.05 | 50.29 | +1.658% | 49 | 308 | -54.742% |
| 2026-05-26 | 49.60 | 49.60 | 49.40 | 49.47 | -3.379% | 40 | 310 | -53.992% |
| 2026-05-22 | 50.13 | 51.77 | 50.13 | 51.20 | -6.943% | 249 | 412 | -55.547% |
| 2026-05-18 | 55.02 | 55.02 | 55.02 | 55.02 | -2.447% | 1 | 412 | -58.633% |
| 2026-05-14 | 57.09 | 57.09 | 56.40 | 56.40 | -2.926% | 4 | 412 | -59.645% |
| 2026-05-12 | 58.10 | 58.10 | 58.10 | 58.10 | +0.589% | 2 | 413 | -60.826% |
| 2026-05-11 | 57.32 | 57.76 | 57.32 | 57.76 | +0.627% | 4 | 413 | -60.596% |
| 2026-05-08 | 58.00 | 58.00 | 57.40 | 57.40 | -2.464% | 19 | 413 | -60.348% |
| 2026-05-07 | 58.93 | 58.93 | 58.85 | 58.85 | -4.866% | 4 | 411 | -61.325% |
| 2026-05-05 | 61.20 | 61.86 | 61.13 | 61.86 | +1.911% | 365 | 162 | -63.207% |
| 2026-05-04 | 61.10 | 61.10 | 60.70 | 60.70 | -2.097% | 8 | 155 | -62.504% |
| 2026-05-01 | 60.04 | 62.00 | 59.97 | 62.00 | -8.012% | 37 | 155 | -63.290% |
| 2026-04-23 | 67.40 | 67.40 | 67.40 | 67.40 | +1.430% | 2 | 158 | -66.231% |
| 2026-04-17 | 66.46 | 66.46 | 66.45 | 66.45 | -4.799% | 6 | 158 | -65.749% |
| 2026-04-16 | 69.80 | 69.80 | 69.80 | 69.80 | -33.212% | 1 | 159 | -67.393% |
| 2026-03-31 | 104.55 | 104.55 | 104.51 | 104.51 | -5.163% | 2 | 159 | -78.222% |
| 2026-03-26 | 110.20 | 110.20 | 110.20 | 110.20 | +9.141% | 3 | 160 | -79.347% |
| 2026-03-25 | 101.07 | 101.07 | 100.97 | 100.97 | -4.925% | 2 | 158 | -77.459% |
| 2026-03-20 | 105.70 | 106.20 | 105.70 | 106.20 | +7.599% | 2 | 158 | -78.569% |
| 2026-03-12 | 98.45 | 98.70 | 98.45 | 98.70 | +24.621% | 2 | 156 | -76.940% |
| 2026-02-09 | 79.20 | 79.20 | 79.20 | 79.20 | -7.800% | 2 | 155 | -71.263% |
| 2025-12-19 | 86.20 | 86.40 | 85.90 | 85.90 | -3.375% | 21 | 153 | -73.504% |
| 2025-12-11 | 88.90 | 88.90 | 88.90 | 88.90 | -16.838% | 8 | 138 | -74.398% |
| 2025-11-24 | 108.80 | 108.80 | 106.90 | 106.90 | +6.368% | 2 | 130 | -78.709% |
| 2025-10-08 | 100.50 | 100.50 | 100.50 | 100.50 | +0.299% | 8 | 128 | -77.353% |
| 2025-09-30 | 100.20 | 100.20 | 100.20 | 100.20 | -2.624% | 1 | 120 | -77.285% |
| 2025-09-08 | 102.90 | 102.90 | 102.90 | 102.90 | +0.587% | 4 | 119 | -77.881% |
| 2025-09-04 | 102.30 | 102.30 | 102.30 | 102.30 | -5.014% | 41 | 115 | -77.752% |
| 2025-09-02 | 107.70 | 107.70 | 107.70 | 107.70 | +4.665% | 4 | 74 | -78.867% |
| 2025-08-28 | 102.90 | 102.90 | 102.90 | 102.90 | -1.719% | 4 | 70 | -77.881% |
| 2025-08-27 | 104.70 | 104.70 | 104.70 | 104.70 | +0.867% | 41 | 66 | -78.262% |
| 2025-08-26 | 104.20 | 104.20 | 102.80 | 103.80 | -0.384% | 3 | 25 | -78.073% |
| 2025-08-25 | 104.20 | 104.20 | 104.20 | 104.20 | -3.786% | 4 | 24 | -78.157% |
| 2025-08-19 | 108.30 | 108.30 | 108.30 | 108.30 | +2.654% | 4 | 20 | -78.984% |
| 2025-08-18 | 105.50 | 105.50 | 105.50 | 105.50 | -1.494% | 4 | 18 | -78.427% |
| 2025-08-15 | 107.10 | 107.10 | 107.10 | 107.10 | +0.658% | 4 | 14 | -78.749% |
| 2025-08-14 | 106.40 | 106.40 | 106.40 | 106.40 | -4.403% | 4 | 10 | -78.609% |
| 2025-07-25 | 111.00 | 111.30 | 111.00 | 111.30 | -6.940% | 2 | 6 | -79.551% |
| 2025-07-14 | 121.20 | 121.20 | 119.60 | 119.60 | -10.946% | 3 | 4 | -80.970% |
| 2025-06-25 | 134.30 | 134.30 | 134.30 | 134.30 | 0.000% | 1 | 1 | -83.053% |