SPX270617P04625000
SPX Jun 17 2027 4625.00 Put
optionOPRA
EODOct 27, 2026
26.06USD-1.993%(-0.53)2Vol474OI
SPX270617P04625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.14 | 26.14 | 26.06 | 26.06 | -1.993% | 2 | 474 | 0.000% |
| 2026-10-19 | 26.49 | 26.59 | 26.49 | 26.59 | +13.632% | 4 | 472 | -1.993% |
| 2026-10-06 | 23.40 | 23.40 | 23.40 | 23.40 | -10.173% | 2 | 471 | +11.368% |
| 2026-09-28 | 26.20 | 26.20 | 26.01 | 26.05 | +2.197% | 4 | 469 | +0.038% |
| 2026-09-22 | 25.47 | 25.49 | 25.47 | 25.49 | -15.708% | 4 | 469 | +2.236% |
| 2026-09-09 | 29.41 | 30.32 | 29.41 | 30.24 | +3.208% | 21 | 473 | -13.823% |
| 2026-09-02 | 29.24 | 29.30 | 29.24 | 29.30 | -15.195% | 2 | 472 | -11.058% |
| 2026-08-21 | 35.05 | 35.08 | 34.49 | 34.55 | +0.846% | 8 | 468 | -24.573% |
| 2026-08-13 | 34.26 | 34.26 | 34.26 | 34.26 | -19.388% | 3 | 469 | -23.935% |
| 2026-07-31 | 42.84 | 42.84 | 42.20 | 42.50 | -16.992% | 3 | 467 | -38.682% |
| 2026-07-29 | 49.90 | 51.20 | 49.90 | 51.20 | +10.727% | 6 | 461 | -49.102% |
| 2026-07-24 | 46.24 | 46.24 | 46.24 | 46.24 | -2.509% | 2 | 461 | -43.642% |
| 2026-07-20 | 47.43 | 47.43 | 47.43 | 47.43 | -2.004% | 1 | 462 | -45.056% |
| 2026-07-17 | 47.14 | 48.50 | 47.14 | 48.40 | +7.795% | 20 | 443 | -46.157% |
| 2026-07-09 | 45.00 | 45.00 | 44.90 | 44.90 | -3.233% | 6 | 443 | -41.960% |
| 2026-07-08 | 46.21 | 46.40 | 46.00 | 46.40 | -3.192% | 6 | 443 | -43.836% |
| 2026-07-02 | 47.96 | 47.96 | 47.93 | 47.93 | +3.521% | 2 | 444 | -45.629% |
| 2026-06-30 | 46.30 | 46.30 | 46.30 | 46.30 | -9.216% | 1 | 444 | -43.715% |
| 2026-06-26 | 51.00 | 51.00 | 51.00 | 51.00 | -2.486% | 1 | 444 | -48.902% |
| 2026-06-25 | 51.72 | 52.30 | 51.72 | 52.30 | -2.968% | 4 | 444 | -50.172% |
| 2026-06-24 | 53.90 | 53.90 | 53.90 | 53.90 | +6.501% | 1 | 444 | -51.651% |
| 2026-06-22 | 50.61 | 50.61 | 50.61 | 50.61 | -2.070% | 2 | 445 | -48.508% |
| 2026-06-17 | 50.70 | 51.68 | 50.70 | 51.68 | -17.047% | 8 | 443 | -49.574% |
| 2026-06-09 | 53.55 | 62.30 | 53.40 | 62.30 | +7.692% | 7 | 455 | -58.170% |
| 2026-06-05 | 52.10 | 58.29 | 52.06 | 57.85 | +16.165% | 828 | 969 | -54.952% |
| 2026-06-04 | 52.72 | 52.72 | 49.60 | 49.80 | -4.962% | 452 | 1,316 | -47.671% |
| 2026-06-03 | 52.40 | 52.52 | 52.40 | 52.40 | -10.884% | 52 | 1,368 | -50.267% |
| 2026-05-20 | 58.80 | 58.80 | 58.80 | 58.80 | -1.342% | 5 | 1,369 | -55.680% |
| 2026-05-18 | 60.90 | 60.90 | 59.20 | 59.60 | -2.932% | 97 | 1,274 | -56.275% |
| 2026-05-15 | 61.10 | 61.70 | 60.19 | 61.40 | +3.367% | 264 | 1,025 | -57.557% |
| 2026-05-14 | 60.50 | 60.50 | 59.40 | 59.40 | -2.303% | 3 | 1,023 | -56.128% |
| 2026-05-13 | 61.65 | 62.00 | 60.80 | 60.80 | -2.408% | 211 | 812 | -57.138% |
| 2026-05-12 | 62.30 | 62.30 | 62.30 | 62.30 | +0.161% | 1 | 812 | -58.170% |
| 2026-05-11 | 61.37 | 62.20 | 61.20 | 62.20 | +0.745% | 636 | 201 | -58.103% |
| 2026-05-08 | 61.80 | 62.00 | 61.50 | 61.74 | -1.374% | 148 | 55 | -57.791% |
| 2026-05-07 | 62.60 | 62.60 | 62.60 | 62.60 | -1.912% | 5 | 50 | -58.371% |
| 2026-05-06 | 63.69 | 63.82 | 63.69 | 63.82 | -5.620% | 2 | 51 | -59.166% |
| 2026-05-04 | 67.57 | 67.62 | 67.57 | 67.62 | +4.756% | 8 | 55 | -61.461% |
| 2026-05-01 | 64.60 | 64.60 | 64.55 | 64.55 | -13.703% | 2 | 56 | -59.628% |
| 2026-04-21 | 74.75 | 74.80 | 74.75 | 74.80 | +4.909% | 2 | 55 | -65.160% |
| 2026-04-17 | 71.31 | 71.35 | 71.30 | 71.30 | -13.144% | 17 | 55 | -63.450% |
| 2026-04-13 | 84.90 | 84.90 | 82.09 | 82.09 | -4.878% | 19 | 54 | -68.254% |
| 2026-04-08 | 85.54 | 86.30 | 85.41 | 86.30 | -15.887% | 3 | 67 | -69.803% |
| 2026-04-07 | 102.60 | 102.60 | 102.60 | 102.60 | +3.951% | 1 | 67 | -74.600% |
| 2026-04-06 | 98.60 | 98.70 | 98.00 | 98.70 | -4.175% | 3 | 66 | -73.597% |
| 2026-04-02 | 103.00 | 103.00 | 103.00 | 103.00 | -9.482% | 10 | 68 | -74.699% |
| 2026-03-31 | 113.92 | 113.92 | 113.79 | 113.79 | -14.186% | 2 | 68 | -77.098% |
| 2026-03-27 | 127.87 | 132.60 | 127.87 | 132.60 | +13.227% | 63 | 71 | -80.347% |
| 2026-03-26 | 117.11 | 117.11 | 117.11 | 117.11 | +7.048% | 20 | 52 | -77.747% |
| 2026-03-25 | 108.70 | 109.40 | 108.60 | 109.40 | -2.842% | 4 | 33 | -76.179% |
| 2026-03-19 | 112.60 | 112.60 | 112.60 | 112.60 | +23.682% | 1 | 34 | -76.856% |
| 2026-01-29 | 91.04 | 91.04 | 91.04 | 91.04 | -7.187% | 1 | 33 | -71.375% |
| 2025-12-18 | 98.50 | 98.50 | 98.09 | 98.09 | +2.071% | 11 | 32 | -73.433% |
| 2025-12-11 | 96.10 | 96.10 | 96.10 | 96.10 | -16.797% | 3 | 21 | -72.882% |
| 2025-11-24 | 120.24 | 120.24 | 115.20 | 115.50 | -6.704% | 8 | 18 | -77.437% |
| 2025-11-19 | 123.80 | 123.80 | 123.80 | 123.80 | +14.418% | 1 | 11 | -78.950% |
| 2025-09-30 | 108.20 | 108.20 | 108.20 | 108.20 | +1.311% | 1 | 10 | -75.915% |
| 2025-09-26 | 106.80 | 106.80 | 106.80 | 106.80 | -0.836% | 3 | 9 | -75.599% |
| 2025-09-16 | 107.70 | 107.70 | 107.70 | 107.70 | -8.883% | 3 | 6 | -75.803% |
| 2025-07-30 | 118.40 | 118.40 | 118.20 | 118.20 | 0.000% | 3 | 3 | -77.953% |