SPX270617P04650000
SPX Jun 17 2027 4650.00 Put
optionOPRA
EODOct 26, 2026
28.15USD+3.683%(+1.00)12Vol1,507OI
SPX270617P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 27.62 | 28.15 | 27.29 | 28.15 | +3.683% | 12 | 1,505 | 0.000% |
| 2026-10-22 | 27.17 | 27.17 | 27.15 | 27.15 | -1.021% | 4 | 1,507 | +3.683% |
| 2026-10-20 | 27.41 | 27.43 | 27.41 | 27.43 | +1.630% | 50 | 1,462 | +2.625% |
| 2026-10-19 | 26.97 | 26.99 | 26.97 | 26.99 | +8.524% | 4 | 1,464 | +4.298% |
| 2026-10-08 | 24.87 | 24.87 | 24.87 | 24.87 | -5.221% | 2 | 1,463 | +13.189% |
| 2026-09-30 | 26.24 | 26.24 | 26.24 | 26.24 | -1.760% | 2 | 1,462 | +7.279% |
| 2026-09-29 | 26.71 | 26.71 | 26.71 | 26.71 | +0.983% | 4 | 1,462 | +5.391% |
| 2026-09-28 | 26.41 | 26.45 | 26.41 | 26.45 | +1.497% | 4 | 1,462 | +6.427% |
| 2026-09-22 | 26.07 | 26.07 | 26.06 | 26.06 | -11.840% | 4 | 1,462 | +8.020% |
| 2026-09-18 | 29.56 | 29.56 | 29.56 | 29.56 | -1.794% | 1,000 | 2,326 | -4.770% |
| 2026-09-16 | 30.35 | 30.37 | 30.10 | 30.10 | +0.434% | 5 | 2,326 | -6.478% |
| 2026-09-11 | 29.94 | 29.97 | 29.94 | 29.97 | +0.234% | 2 | 2,326 | -6.073% |
| 2026-09-09 | 29.90 | 29.90 | 29.90 | 29.90 | -1.742% | 17 | 2,343 | -5.853% |
| 2026-09-01 | 30.44 | 30.44 | 30.43 | 30.43 | -12.683% | 2 | 2,344 | -7.493% |
| 2026-08-13 | 34.89 | 34.89 | 34.85 | 34.85 | -0.741% | 4 | 2,346 | -19.225% |
| 2026-08-12 | 35.12 | 35.12 | 35.11 | 35.11 | -2.715% | 4 | 2,348 | -19.823% |
| 2026-08-11 | 36.33 | 36.33 | 36.03 | 36.09 | -0.055% | 8 | 2,352 | -22.001% |
| 2026-08-10 | 35.99 | 36.22 | 35.90 | 36.11 | -0.523% | 14 | 2,352 | -22.044% |
| 2026-08-07 | 36.38 | 36.43 | 36.30 | 36.30 | -1.359% | 3 | 2,352 | -22.452% |
| 2026-08-05 | 36.80 | 36.80 | 36.80 | 36.80 | -19.878% | 1 | 2,352 | -23.505% |
| 2026-07-27 | 45.87 | 45.93 | 45.87 | 45.93 | +0.724% | 2 | 2,352 | -38.711% |
| 2026-07-22 | 45.61 | 45.61 | 45.60 | 45.60 | -7.879% | 4 | 2,352 | -38.268% |
| 2026-07-17 | 49.40 | 49.50 | 49.30 | 49.50 | +5.521% | 18 | 2,334 | -43.131% |
| 2026-07-16 | 46.30 | 46.92 | 46.11 | 46.91 | +3.099% | 177 | 2,509 | -39.991% |
| 2026-07-14 | 45.50 | 45.50 | 45.50 | 45.50 | -2.985% | 16 | 2,509 | -38.132% |
| 2026-07-13 | 46.90 | 46.90 | 46.90 | 46.90 | +2.851% | 9 | 2,500 | -39.979% |
| 2026-07-09 | 45.70 | 45.70 | 45.60 | 45.60 | -3.410% | 4 | 2,500 | -38.268% |
| 2026-07-08 | 47.95 | 48.42 | 46.80 | 47.21 | +1.092% | 105 | 2,562 | -40.373% |
| 2026-07-07 | 46.20 | 47.20 | 45.83 | 46.70 | -4.342% | 97 | 2,604 | -39.722% |
| 2026-07-02 | 48.50 | 48.84 | 48.50 | 48.82 | +3.564% | 84 | 2,645 | -42.339% |
| 2026-07-01 | 47.13 | 47.14 | 47.13 | 47.14 | 0.000% | 4 | 2,645 | -40.284% |
| 2026-06-30 | 47.07 | 47.14 | 47.07 | 47.14 | -2.684% | 4 | 2,645 | -40.284% |
| 2026-06-29 | 49.86 | 49.86 | 48.43 | 48.44 | -9.593% | 22 | 2,661 | -41.887% |
| 2026-06-25 | 52.20 | 53.58 | 52.20 | 53.58 | -2.404% | 22 | 2,661 | -47.462% |
| 2026-06-24 | 53.73 | 55.90 | 53.73 | 54.90 | -0.920% | 172 | 2,776 | -48.725% |
| 2026-06-23 | 55.30 | 55.41 | 55.30 | 55.41 | +7.844% | 19 | 2,794 | -49.197% |
| 2026-06-22 | 51.38 | 51.38 | 51.38 | 51.38 | -1.230% | 1 | 2,794 | -45.212% |
| 2026-06-18 | 51.93 | 52.13 | 51.62 | 52.02 | +0.115% | 100 | 2,794 | -45.886% |
| 2026-06-17 | 51.96 | 51.96 | 51.96 | 51.96 | +1.623% | 1 | 2,794 | -45.824% |
| 2026-06-16 | 51.13 | 51.13 | 51.13 | 51.13 | -15.808% | 5 | 2,814 | -44.944% |
| 2026-06-11 | 60.92 | 60.92 | 60.43 | 60.73 | -1.652% | 12 | 2,814 | -53.647% |
| 2026-06-10 | 57.15 | 61.75 | 57.15 | 61.75 | +5.881% | 10 | 2,837 | -54.413% |
| 2026-06-09 | 58.96 | 58.96 | 55.90 | 58.32 | +7.206% | 154 | 2,943 | -51.732% |
| 2026-06-08 | 54.51 | 55.46 | 54.20 | 54.40 | -5.882% | 311 | 3,243 | -48.254% |
| 2026-06-05 | 52.30 | 59.70 | 52.30 | 57.80 | +13.780% | 194 | 3,362 | -51.298% |
| 2026-06-04 | 50.70 | 51.00 | 50.50 | 50.80 | -1.148% | 222 | 3,570 | -44.587% |
| 2026-06-01 | 51.31 | 51.39 | 51.31 | 51.39 | -6.649% | 4 | 3,570 | -45.223% |
| 2026-05-28 | 55.07 | 55.07 | 55.05 | 55.05 | +0.732% | 4 | 3,570 | -48.865% |
| 2026-05-26 | 54.38 | 54.65 | 54.38 | 54.65 | -8.765% | 2 | 3,570 | -48.490% |
| 2026-05-20 | 60.32 | 61.03 | 59.30 | 59.90 | -1.480% | 203 | 3,368 | -53.005% |
| 2026-05-19 | 60.50 | 61.50 | 60.40 | 60.80 | -1.299% | 107 | 3,261 | -53.701% |
| 2026-05-18 | 61.90 | 62.00 | 60.40 | 61.60 | -1.911% | 120 | 3,143 | -54.302% |
| 2026-05-15 | 61.90 | 62.80 | 61.30 | 62.80 | +2.114% | 280 | 2,871 | -55.175% |
| 2026-05-14 | 61.91 | 62.39 | 61.50 | 61.50 | -2.381% | 295 | 2,577 | -54.228% |
| 2026-05-13 | 62.00 | 63.00 | 61.46 | 63.00 | -0.631% | 546 | 2,099 | -55.317% |
| 2026-05-12 | 63.40 | 63.40 | 63.40 | 63.40 | +0.827% | 1 | 2,100 | -55.599% |
| 2026-05-11 | 62.85 | 62.88 | 62.85 | 62.88 | -0.159% | 2 | 2,100 | -55.232% |
| 2026-05-08 | 62.60 | 63.27 | 62.38 | 62.98 | -2.508% | 310 | 2,033 | -55.303% |
| 2026-05-07 | 64.10 | 64.70 | 64.00 | 64.60 | -0.293% | 9 | 2,033 | -56.424% |
| 2026-05-06 | 64.94 | 64.94 | 64.72 | 64.79 | -4.805% | 6 | 2,033 | -56.552% |
| 2026-05-05 | 66.70 | 68.06 | 66.70 | 68.06 | -2.185% | 44 | 2,034 | -58.639% |
| 2026-05-04 | 66.60 | 69.58 | 66.60 | 69.58 | +5.138% | 6 | 2,034 | -59.543% |
| 2026-05-01 | 66.12 | 66.28 | 66.12 | 66.18 | -7.466% | 8 | 2,034 | -57.464% |
| 2026-04-29 | 71.81 | 71.81 | 71.38 | 71.52 | +0.210% | 6 | 2,034 | -60.640% |
| 2026-04-27 | 71.32 | 71.37 | 71.32 | 71.37 | -5.545% | 4 | 2,034 | -60.558% |
| 2026-04-21 | 72.67 | 75.56 | 72.67 | 75.56 | -1.883% | 6 | 2,034 | -62.745% |
| 2026-04-15 | 77.06 | 77.06 | 77.01 | 77.01 | -31.486% | 2 | 2,034 | -63.446% |
| 2026-03-31 | 112.50 | 112.50 | 112.40 | 112.40 | -14.848% | 2 | 2,034 | -74.956% |
| 2026-03-27 | 132.00 | 132.00 | 132.00 | 132.00 | +10.368% | 1 | 2,033 | -78.674% |
| 2026-03-26 | 119.60 | 119.60 | 119.60 | 119.60 | +3.103% | 3 | 2,036 | -76.463% |
| 2026-03-24 | 112.70 | 116.00 | 112.70 | 116.00 | -5.229% | 3 | 2,033 | -75.733% |
| 2026-03-20 | 116.70 | 122.40 | 116.70 | 122.40 | +8.319% | 3 | 2,034 | -77.002% |
| 2026-03-19 | 113.95 | 113.95 | 113.00 | 113.00 | +11.111% | 5 | 2,032 | -75.088% |
| 2026-03-17 | 103.12 | 103.12 | 101.50 | 101.70 | -1.387% | 8 | 2,031 | -72.321% |
| 2026-03-10 | 102.53 | 103.13 | 102.53 | 103.13 | +8.307% | 88 | 2,029 | -72.704% |
| 2026-02-27 | 95.50 | 95.50 | 95.22 | 95.22 | +9.574% | 2 | 2,012 | -70.437% |
| 2026-02-09 | 87.00 | 87.00 | 86.90 | 86.90 | +1.282% | 6 | 2,012 | -67.606% |
| 2026-01-15 | 85.80 | 85.80 | 85.80 | 85.80 | +0.704% | 1 | 2,006 | -67.191% |
| 2026-01-12 | 85.20 | 85.20 | 85.20 | 85.20 | -0.953% | 2 | 2,005 | -66.960% |
| 2026-01-07 | 86.02 | 86.02 | 86.02 | 86.02 | -2.846% | 1 | 2,003 | -67.275% |
| 2025-12-30 | 88.54 | 88.54 | 88.54 | 88.54 | -1.622% | 1 | 2,004 | -68.206% |
| 2025-12-22 | 90.00 | 90.00 | 90.00 | 90.00 | -10.000% | 1 | 2,003 | -68.722% |
| 2025-12-18 | 100.40 | 100.40 | 100.00 | 100.00 | -0.862% | 17 | 2,003 | -71.850% |
| 2025-12-12 | 100.87 | 100.87 | 100.87 | 100.87 | +4.312% | 1 | 2,004 | -72.093% |
| 2025-12-11 | 96.70 | 96.70 | 96.70 | 96.70 | -19.282% | 4 | 2,003 | -70.889% |
| 2025-11-24 | 119.60 | 119.80 | 119.60 | 119.80 | -11.652% | 2 | 2,002 | -76.503% |
| 2025-11-20 | 135.60 | 135.60 | 135.60 | 135.60 | +22.937% | 1 | 2,002 | -79.240% |
| 2025-11-10 | 110.30 | 110.30 | 110.30 | 110.30 | +3.084% | 1 | 2,003 | -74.479% |
| 2025-11-03 | 107.00 | 107.00 | 107.00 | 107.00 | -4.464% | 1 | 2,002 | -73.692% |
| 2025-10-20 | 112.00 | 112.00 | 112.00 | 112.00 | -5.803% | 1 | 2,002 | -74.866% |
| 2025-10-17 | 118.90 | 118.90 | 118.90 | 118.90 | 0.000% | 2 | 2,001 | -76.325% |
| 2025-10-15 | 118.90 | 118.90 | 118.90 | 118.90 | +1.451% | 2 | 2,001 | -76.325% |
| 2025-10-14 | 117.20 | 117.20 | 117.20 | 117.20 | -0.340% | 2 | 2,001 | -75.981% |
| 2025-10-13 | 117.60 | 117.60 | 117.60 | 117.60 | +6.909% | 32 | 2,001 | -76.063% |
| 2025-09-30 | 110.00 | 110.00 | 110.00 | 110.00 | +1.196% | 2 | 2,001 | -74.409% |
| 2025-09-29 | 108.70 | 108.70 | 108.70 | 108.70 | -3.890% | 3 | 2,001 | -74.103% |
| 2025-09-25 | 113.10 | 113.10 | 113.10 | 113.10 | -1.050% | 3 | 2,001 | -75.111% |
| 2025-09-24 | 114.30 | 114.30 | 114.30 | 114.30 | +5.931% | 3 | 2,001 | -75.372% |
| 2025-09-22 | 107.50 | 108.00 | 107.50 | 107.90 | +0.279% | 150 | 2,001 | -73.911% |
| 2025-09-19 | 107.27 | 107.60 | 106.70 | 107.60 | -5.597% | 2,003 | 2,001 | -73.838% |
| 2025-08-22 | 114.16 | 114.16 | 113.98 | 113.98 | -7.709% | 2 | 160 | -75.303% |
| 2025-08-20 | 125.30 | 125.30 | 123.50 | 123.50 | +2.745% | 4 | 160 | -77.206% |
| 2025-08-11 | 121.80 | 121.80 | 120.20 | 120.20 | +1.264% | 3 | 156 | -76.581% |
| 2025-07-28 | 118.70 | 118.70 | 118.70 | 118.70 | -10.752% | 3 | 153 | -76.285% |
| 2025-07-11 | 133.00 | 133.00 | 133.00 | 133.00 | 0.000% | 1 | 150 | -78.835% |