SPX270617P04550000
SPX Jun 17 2027 4550.00 Put
optionOPRA
InactiveOct 15, 2026
24.31USD-3.147%(-0.79)4Vol602OI
SPX270617P04550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 24.29 | 24.31 | 24.29 | 24.31 | -3.147% | 4 | 604 | 0.000% |
| 2026-09-29 | 25.00 | 25.10 | 24.90 | 25.10 | +2.743% | 261 | 429 | -3.147% |
| 2026-09-22 | 24.55 | 24.60 | 24.43 | 24.43 | -4.196% | 92 | 431 | -0.491% |
| 2026-09-21 | 25.50 | 25.50 | 25.50 | 25.50 | -6.832% | 1 | 432 | -4.667% |
| 2026-09-17 | 27.00 | 27.37 | 27.00 | 27.37 | -15.577% | 6 | 432 | -11.180% |
| 2026-08-13 | 32.42 | 32.42 | 32.42 | 32.42 | -4.225% | 4 | 430 | -25.015% |
| 2026-08-07 | 33.82 | 33.85 | 33.82 | 33.85 | -1.570% | 4 | 428 | -28.183% |
| 2026-08-05 | 34.37 | 34.39 | 34.37 | 34.39 | -4.472% | 2 | 428 | -29.311% |
| 2026-08-04 | 36.00 | 36.00 | 36.00 | 36.00 | -10.891% | 1 | 428 | -32.472% |
| 2026-07-31 | 40.10 | 40.40 | 40.10 | 40.40 | -15.481% | 2 | 427 | -39.827% |
| 2026-07-29 | 47.00 | 48.20 | 47.00 | 47.80 | +13.270% | 4 | 426 | -49.142% |
| 2026-07-28 | 42.23 | 42.23 | 42.20 | 42.20 | -5.169% | 2 | 426 | -42.393% |
| 2026-07-20 | 44.38 | 44.50 | 44.38 | 44.50 | +1.136% | 4 | 426 | -45.371% |
| 2026-07-08 | 43.90 | 44.00 | 43.90 | 44.00 | +1.852% | 2 | 427 | -44.750% |
| 2026-07-06 | 42.91 | 43.20 | 42.70 | 43.20 | -1.684% | 8 | 429 | -43.727% |
| 2026-06-30 | 43.92 | 43.94 | 43.92 | 43.94 | -2.809% | 4 | 427 | -44.675% |
| 2026-06-29 | 45.24 | 45.24 | 45.21 | 45.21 | -6.994% | 4 | 425 | -46.229% |
| 2026-06-26 | 48.59 | 48.61 | 48.59 | 48.61 | -1.599% | 2 | 425 | -49.990% |
| 2026-06-25 | 49.40 | 49.40 | 49.40 | 49.40 | -4.078% | 1 | 425 | -50.789% |
| 2026-06-23 | 51.30 | 51.52 | 51.20 | 51.50 | +8.057% | 9 | 422 | -52.796% |
| 2026-06-16 | 47.66 | 47.66 | 47.66 | 47.66 | +0.697% | 6 | 435 | -48.993% |
| 2026-06-15 | 46.54 | 47.43 | 46.54 | 47.33 | -7.196% | 34 | 410 | -48.637% |
| 2026-06-12 | 51.00 | 51.00 | 51.00 | 51.00 | -10.369% | 1 | 409 | -52.333% |
| 2026-06-11 | 56.96 | 56.96 | 56.90 | 56.90 | -0.594% | 4 | 411 | -57.276% |
| 2026-06-10 | 57.24 | 57.24 | 57.24 | 57.24 | -0.192% | 1 | 411 | -57.530% |
| 2026-06-09 | 57.35 | 57.35 | 57.35 | 57.35 | +20.483% | 1 | 411 | -57.611% |
| 2026-06-01 | 47.60 | 47.60 | 47.60 | 47.60 | -5.743% | 1 | 411 | -48.929% |
| 2026-05-28 | 51.37 | 51.37 | 50.50 | 50.50 | -0.591% | 84 | 419 | -51.861% |
| 2026-05-27 | 51.22 | 52.00 | 50.80 | 50.80 | -11.652% | 402 | 671 | -52.146% |
| 2026-05-14 | 57.50 | 57.50 | 57.50 | 57.50 | -1.271% | 2 | 671 | -57.722% |
| 2026-05-13 | 58.17 | 58.24 | 58.17 | 58.24 | -1.455% | 2 | 671 | -58.259% |
| 2026-05-12 | 61.00 | 61.10 | 59.10 | 59.10 | +1.355% | 214 | 466 | -58.866% |
| 2026-05-11 | 58.20 | 58.31 | 58.20 | 58.31 | -3.043% | 2 | 466 | -58.309% |
| 2026-05-07 | 60.29 | 60.80 | 60.14 | 60.14 | +0.067% | 75 | 418 | -59.578% |
| 2026-05-06 | 61.45 | 61.45 | 59.90 | 60.10 | -4.223% | 216 | 218 | -59.551% |
| 2026-05-05 | 62.29 | 62.75 | 62.29 | 62.75 | -1.892% | 8 | 218 | -61.259% |
| 2026-05-04 | 62.18 | 63.96 | 62.18 | 63.96 | +4.767% | 12 | 218 | -61.992% |
| 2026-05-01 | 61.08 | 61.08 | 61.05 | 61.05 | -7.388% | 4 | 218 | -60.180% |
| 2026-04-24 | 65.93 | 65.93 | 65.92 | 65.92 | -6.430% | 4 | 221 | -63.122% |
| 2026-04-21 | 70.30 | 70.45 | 70.30 | 70.45 | +2.847% | 8 | 223 | -65.493% |
| 2026-04-17 | 68.50 | 68.50 | 68.50 | 68.50 | -5.920% | 7 | 227 | -64.511% |
| 2026-04-14 | 72.80 | 72.81 | 72.80 | 72.81 | -9.777% | 4 | 227 | -66.612% |
| 2026-04-08 | 80.61 | 80.70 | 80.61 | 80.70 | -17.846% | 2 | 229 | -69.876% |
| 2026-04-02 | 97.58 | 98.23 | 97.58 | 98.23 | -10.456% | 7 | 220 | -75.252% |
| 2026-03-31 | 111.65 | 111.65 | 103.60 | 109.70 | -3.348% | 18 | 220 | -77.840% |
| 2026-03-26 | 106.60 | 113.50 | 106.50 | 113.50 | +7.005% | 79 | 218 | -78.581% |
| 2026-03-24 | 108.09 | 108.09 | 106.07 | 106.07 | -1.605% | 6 | 168 | -77.081% |
| 2026-03-20 | 107.80 | 107.80 | 107.80 | 107.80 | +23.242% | 1 | 168 | -77.449% |
| 2026-02-27 | 89.78 | 89.78 | 87.47 | 87.47 | -1.208% | 20 | 167 | -72.208% |
| 2026-02-26 | 88.28 | 88.54 | 88.28 | 88.54 | +3.169% | 2 | 167 | -72.543% |
| 2026-02-23 | 85.82 | 85.82 | 85.82 | 85.82 | +4.940% | 9 | 167 | -71.673% |
| 2025-12-23 | 81.78 | 81.78 | 81.78 | 81.78 | -6.962% | 6 | 167 | -70.274% |
| 2025-12-19 | 88.26 | 88.63 | 87.60 | 87.90 | -7.765% | 17 | 161 | -72.344% |
| 2025-12-16 | 95.30 | 95.30 | 95.30 | 95.30 | +5.072% | 13 | 155 | -74.491% |
| 2025-12-11 | 90.70 | 90.70 | 90.70 | 90.70 | -2.136% | 3 | 155 | -73.197% |
| 2025-12-10 | 92.58 | 92.68 | 92.58 | 92.68 | -15.206% | 6 | 152 | -73.770% |
| 2025-11-24 | 109.30 | 109.30 | 109.30 | 109.30 | +15.686% | 1 | 146 | -77.758% |
| 2025-10-28 | 94.38 | 94.48 | 94.38 | 94.48 | -7.734% | 12 | 147 | -74.270% |
| 2025-10-08 | 102.40 | 102.40 | 102.40 | 102.40 | +0.196% | 7 | 135 | -76.260% |
| 2025-09-30 | 102.20 | 102.20 | 102.20 | 102.20 | -0.969% | 2 | 128 | -76.213% |
| 2025-09-10 | 103.20 | 103.20 | 103.20 | 103.20 | -0.769% | 4 | 126 | -76.444% |
| 2025-09-09 | 104.00 | 104.00 | 104.00 | 104.00 | -2.894% | 4 | 122 | -76.625% |
| 2025-09-05 | 102.86 | 107.10 | 102.86 | 107.10 | -0.372% | 104 | 118 | -77.302% |
| 2025-08-29 | 107.50 | 107.50 | 107.50 | 107.50 | -0.830% | 4 | 10 | -77.386% |
| 2025-08-18 | 108.40 | 108.40 | 108.40 | 108.40 | -5.575% | 1 | 10 | -77.574% |
| 2025-08-06 | 118.70 | 118.70 | 114.80 | 114.80 | +1.503% | 4 | 10 | -78.824% |
| 2025-07-25 | 112.80 | 113.10 | 112.80 | 113.10 | -3.990% | 2 | 6 | -78.506% |
| 2025-07-21 | 117.80 | 117.80 | 117.80 | 117.80 | -7.463% | 3 | 6 | -79.363% |
| 2025-07-07 | 125.50 | 127.30 | 125.50 | 127.30 | 0.000% | 3 | 3 | -80.903% |