SPX270617P04675000
SPX Jun 17 2027 4675.00 Put
optionOPRA
EODOct 22, 2026
28.89USD+18.499%(+4.51)4Vol744OI
SPX270617P04675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 28.78 | 28.89 | 28.78 | 28.89 | +18.499% | 4 | 744 | 0.000% |
| 2026-10-07 | 24.54 | 24.63 | 24.32 | 24.38 | -11.763% | 20 | 237 | +18.499% |
| 2026-09-28 | 27.60 | 27.63 | 27.60 | 27.63 | -6.970% | 4 | 239 | +4.560% |
| 2026-09-17 | 29.70 | 29.70 | 29.60 | 29.70 | -3.540% | 5 | 234 | -2.727% |
| 2026-09-02 | 30.78 | 30.79 | 30.78 | 30.79 | -13.994% | 4 | 234 | -6.171% |
| 2026-08-19 | 35.80 | 35.80 | 35.80 | 35.80 | -3.504% | 9 | 237 | -19.302% |
| 2026-08-05 | 37.10 | 37.10 | 37.10 | 37.10 | -6.266% | 1 | 238 | -22.129% |
| 2026-08-04 | 39.67 | 39.67 | 39.54 | 39.58 | -19.520% | 3 | 237 | -27.009% |
| 2026-07-20 | 49.18 | 49.18 | 49.18 | 49.18 | -2.227% | 1 | 238 | -41.257% |
| 2026-07-17 | 50.30 | 50.30 | 50.30 | 50.30 | +7.021% | 9 | 234 | -42.565% |
| 2026-07-16 | 45.33 | 47.06 | 45.33 | 47.00 | +1.512% | 40 | 263 | -38.532% |
| 2026-07-14 | 46.30 | 46.30 | 46.30 | 46.30 | 0.000% | 6 | 260 | -37.603% |
| 2026-07-09 | 46.50 | 46.50 | 46.30 | 46.30 | -3.179% | 8 | 258 | -37.603% |
| 2026-07-08 | 48.79 | 49.62 | 47.82 | 47.82 | +0.695% | 380 | 460 | -39.586% |
| 2026-07-01 | 47.38 | 47.49 | 47.38 | 47.49 | -1.124% | 4 | 460 | -39.166% |
| 2026-06-30 | 47.95 | 48.03 | 47.95 | 48.03 | -8.758% | 2 | 460 | -39.850% |
| 2026-06-29 | 52.64 | 52.64 | 52.64 | 52.64 | -0.661% | 2 | 460 | -45.118% |
| 2026-06-25 | 53.35 | 53.44 | 52.99 | 52.99 | -6.046% | 18 | 460 | -45.480% |
| 2026-06-23 | 56.00 | 56.40 | 56.00 | 56.40 | +9.007% | 12 | 463 | -48.777% |
| 2026-06-22 | 51.60 | 51.74 | 51.60 | 51.74 | +0.956% | 2 | 463 | -44.163% |
| 2026-06-15 | 50.90 | 51.25 | 50.72 | 51.25 | -9.612% | 13 | 456 | -43.629% |
| 2026-06-12 | 56.70 | 56.70 | 56.70 | 56.70 | -2.577% | 3 | 453 | -49.048% |
| 2026-06-11 | 58.20 | 58.20 | 58.20 | 58.20 | -6.999% | 1 | 453 | -50.361% |
| 2026-06-10 | 62.50 | 62.74 | 62.50 | 62.58 | +15.589% | 3 | 452 | -53.835% |
| 2026-06-08 | 54.24 | 54.24 | 54.14 | 54.14 | -10.275% | 2 | 452 | -46.638% |
| 2026-06-05 | 60.34 | 60.34 | 60.34 | 60.34 | +12.156% | 1 | 452 | -52.121% |
| 2026-05-28 | 53.80 | 53.80 | 53.80 | 53.80 | -4.339% | 2 | 452 | -46.301% |
| 2026-05-27 | 56.24 | 56.24 | 56.24 | 56.24 | -0.248% | 2 | 452 | -48.631% |
| 2026-05-26 | 56.23 | 56.38 | 56.23 | 56.38 | -7.725% | 4 | 452 | -48.758% |
| 2026-05-21 | 60.80 | 62.70 | 60.65 | 61.10 | +1.209% | 20 | 432 | -52.717% |
| 2026-05-20 | 60.40 | 61.30 | 60.16 | 60.37 | -3.331% | 179 | 266 | -52.145% |
| 2026-05-18 | 62.57 | 62.57 | 62.45 | 62.45 | +1.694% | 2 | 265 | -53.739% |
| 2026-05-14 | 62.60 | 62.60 | 61.24 | 61.41 | -4.938% | 211 | 72 | -52.956% |
| 2026-05-12 | 64.60 | 64.60 | 64.60 | 64.60 | +0.108% | 1 | 73 | -55.279% |
| 2026-05-08 | 64.15 | 64.53 | 64.15 | 64.53 | -0.570% | 6 | 73 | -55.230% |
| 2026-05-07 | 64.90 | 64.90 | 64.90 | 64.90 | -5.034% | 3 | 70 | -55.485% |
| 2026-05-05 | 68.37 | 68.37 | 68.34 | 68.34 | -2.330% | 4 | 68 | -57.726% |
| 2026-04-30 | 70.00 | 70.00 | 69.97 | 69.97 | -2.657% | 2 | 68 | -58.711% |
| 2026-04-29 | 71.81 | 72.02 | 71.81 | 71.88 | -11.565% | 6 | 68 | -59.808% |
| 2026-04-14 | 81.26 | 81.28 | 81.26 | 81.28 | -31.409% | 2 | 68 | -64.456% |
| 2026-03-26 | 118.10 | 118.80 | 117.90 | 118.50 | +5.804% | 31 | 68 | -75.620% |
| 2026-03-25 | 111.60 | 112.00 | 111.60 | 112.00 | -5.325% | 4 | 54 | -74.205% |
| 2026-03-24 | 118.40 | 118.40 | 118.30 | 118.30 | +1.025% | 4 | 50 | -75.579% |
| 2026-03-19 | 117.10 | 117.10 | 117.10 | 117.10 | +7.728% | 1 | 46 | -75.329% |
| 2026-03-12 | 108.70 | 108.70 | 108.70 | 108.70 | +11.373% | 5 | 45 | -73.422% |
| 2026-02-27 | 97.60 | 97.60 | 97.60 | 97.60 | +6.434% | 5 | 45 | -70.400% |
| 2026-02-06 | 91.70 | 91.70 | 91.70 | 91.70 | -8.116% | 10 | 45 | -68.495% |
| 2025-12-11 | 99.80 | 99.80 | 99.80 | 99.80 | -16.485% | 3 | 35 | -71.052% |
| 2025-11-24 | 121.70 | 122.30 | 119.50 | 119.50 | -6.421% | 3 | 32 | -75.824% |
| 2025-11-18 | 127.70 | 127.70 | 127.70 | 127.70 | +15.775% | 1 | 29 | -77.377% |
| 2025-10-20 | 110.30 | 110.30 | 110.30 | 110.30 | -16.943% | 2 | 28 | -73.808% |
| 2025-10-16 | 132.80 | 132.80 | 132.80 | 132.80 | +3.026% | 2 | 26 | -78.245% |
| 2025-10-10 | 128.90 | 128.90 | 128.90 | 128.90 | +17.288% | 3 | 24 | -77.587% |
| 2025-10-01 | 109.90 | 109.90 | 109.90 | 109.90 | -1.346% | 3 | 21 | -73.712% |
| 2025-09-30 | 112.40 | 112.40 | 111.40 | 111.40 | -1.677% | 5 | 18 | -74.066% |
| 2025-09-23 | 113.30 | 113.30 | 113.30 | 113.30 | +5.005% | 3 | 13 | -74.501% |
| 2025-09-22 | 107.90 | 107.90 | 107.90 | 107.90 | -10.826% | 3 | 10 | -73.225% |
| 2025-09-03 | 119.70 | 121.00 | 119.70 | 121.00 | +1.171% | 3 | 7 | -76.124% |
| 2025-08-18 | 120.00 | 120.00 | 119.60 | 119.60 | -21.316% | 3 | 4 | -75.844% |
| 2025-06-25 | 152.00 | 152.00 | 152.00 | 152.00 | 0.000% | 1 | 1 | -80.993% |