SPX270617P04700000
SPX Jun 17 2027 4700.00 Put
optionOPRA
EODOct 28, 2026
27.08USD-15.030%(-4.79)80Vol4,076OI
SPX270617P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 26.96 | 27.08 | 26.96 | 27.08 | -15.030% | 80 | 3,996 | 0.000% |
| 2026-10-23 | 31.87 | 31.87 | 31.87 | 31.87 | +5.112% | 20 | 3,976 | -15.030% |
| 2026-10-22 | 30.32 | 30.32 | 30.32 | 30.32 | +12.630% | 20 | 3,956 | -10.686% |
| 2026-10-21 | 26.83 | 26.92 | 26.83 | 26.92 | -4.267% | 4 | 3,954 | +0.594% |
| 2026-10-19 | 28.12 | 28.12 | 28.12 | 28.12 | +11.943% | 40 | 3,943 | -3.698% |
| 2026-10-16 | 25.10 | 25.12 | 25.10 | 25.12 | +1.046% | 4 | 3,941 | +7.803% |
| 2026-10-06 | 24.86 | 24.86 | 24.86 | 24.86 | -4.751% | 304 | 3,731 | +8.930% |
| 2026-10-05 | 26.10 | 26.10 | 26.10 | 26.10 | -7.117% | 1 | 3,730 | +3.755% |
| 2026-10-01 | 28.10 | 28.10 | 28.10 | 28.10 | +3.997% | 1 | 3,731 | -3.630% |
| 2026-09-29 | 27.01 | 27.02 | 27.01 | 27.02 | -4.218% | 2 | 3,731 | +0.222% |
| 2026-09-24 | 28.18 | 28.21 | 28.18 | 28.21 | +0.035% | 2 | 3,732 | -4.006% |
| 2026-09-21 | 28.20 | 28.20 | 28.20 | 28.20 | -7.176% | 3 | 3,729 | -3.972% |
| 2026-09-17 | 30.38 | 30.38 | 30.38 | 30.38 | -4.615% | 40 | 3,729 | -10.862% |
| 2026-09-14 | 31.85 | 31.85 | 31.85 | 31.85 | +8.963% | 5 | 3,724 | -14.976% |
| 2026-09-03 | 29.23 | 29.23 | 29.23 | 29.23 | -8.082% | 3 | 3,789 | -7.355% |
| 2026-09-01 | 31.77 | 31.80 | 31.77 | 31.80 | -10.899% | 4 | 3,789 | -14.843% |
| 2026-08-25 | 35.65 | 35.69 | 35.65 | 35.69 | -1.735% | 2 | 3,788 | -24.124% |
| 2026-08-13 | 36.44 | 36.47 | 36.32 | 36.32 | -2.339% | 32 | 3,804 | -25.441% |
| 2026-08-10 | 37.22 | 37.22 | 37.19 | 37.19 | -1.300% | 2 | 3,805 | -27.185% |
| 2026-08-07 | 37.64 | 37.68 | 37.64 | 37.68 | -0.842% | 2 | 3,806 | -28.132% |
| 2026-08-05 | 38.00 | 38.00 | 38.00 | 38.00 | -1.196% | 2 | 3,808 | -28.737% |
| 2026-08-04 | 38.46 | 38.46 | 38.46 | 38.46 | -18.135% | 1 | 3,808 | -29.589% |
| 2026-07-28 | 46.96 | 46.98 | 46.96 | 46.98 | -6.414% | 2 | 3,808 | -42.358% |
| 2026-07-24 | 50.57 | 50.57 | 50.10 | 50.20 | -2.920% | 3 | 3,808 | -46.056% |
| 2026-07-23 | 51.85 | 51.85 | 51.71 | 51.71 | +3.441% | 4 | 3,806 | -47.631% |
| 2026-07-20 | 49.97 | 49.99 | 49.97 | 49.99 | +4.801% | 4 | 3,808 | -45.829% |
| 2026-07-16 | 47.00 | 47.70 | 47.00 | 47.70 | +3.024% | 179 | 3,019 | -43.229% |
| 2026-07-15 | 47.73 | 47.73 | 46.30 | 46.30 | -1.489% | 39 | 3,057 | -41.512% |
| 2026-07-14 | 47.20 | 47.20 | 47.00 | 47.00 | -0.634% | 6 | 3,057 | -42.383% |
| 2026-07-09 | 47.44 | 47.58 | 47.30 | 47.30 | -2.595% | 4 | 3,057 | -42.748% |
| 2026-07-08 | 50.40 | 51.20 | 48.37 | 48.56 | -0.695% | 469 | 3,327 | -44.234% |
| 2026-07-07 | 47.60 | 48.90 | 47.60 | 48.90 | -1.411% | 20 | 3,343 | -44.622% |
| 2026-07-01 | 49.60 | 49.60 | 49.60 | 49.60 | +0.731% | 1 | 3,342 | -45.403% |
| 2026-06-30 | 49.17 | 49.24 | 49.17 | 49.24 | -10.473% | 2 | 3,343 | -45.004% |
| 2026-06-26 | 55.00 | 55.00 | 55.00 | 55.00 | -2.655% | 16 | 3,343 | -50.764% |
| 2026-06-24 | 54.42 | 56.90 | 54.42 | 56.50 | -1.051% | 21 | 3,322 | -52.071% |
| 2026-06-23 | 57.45 | 57.45 | 56.12 | 57.10 | +4.771% | 96 | 3,384 | -52.574% |
| 2026-06-18 | 54.50 | 54.50 | 54.50 | 54.50 | -4.887% | 7 | 3,391 | -50.312% |
| 2026-06-17 | 53.75 | 57.30 | 53.75 | 57.30 | +8.338% | 4 | 3,387 | -52.740% |
| 2026-06-16 | 53.00 | 53.00 | 52.89 | 52.89 | +1.516% | 70 | 3,350 | -48.799% |
| 2026-06-15 | 51.67 | 52.10 | 51.67 | 52.10 | -9.075% | 6 | 3,349 | -48.023% |
| 2026-06-12 | 57.68 | 59.30 | 56.18 | 57.30 | -3.209% | 74 | 3,318 | -52.740% |
| 2026-06-11 | 63.97 | 66.48 | 58.50 | 59.20 | +2.210% | 56 | 3,266 | -54.257% |
| 2026-06-05 | 58.22 | 58.22 | 57.92 | 57.92 | +8.607% | 16 | 3,265 | -53.246% |
| 2026-06-01 | 53.30 | 53.38 | 53.30 | 53.33 | -6.274% | 8 | 3,263 | -49.222% |
| 2026-05-26 | 56.90 | 56.90 | 56.90 | 56.90 | -4.047% | 8 | 3,255 | -52.408% |
| 2026-05-21 | 59.20 | 59.30 | 59.20 | 59.30 | -8.629% | 6 | 3,249 | -54.334% |
| 2026-05-15 | 64.90 | 64.90 | 64.90 | 64.90 | +4.880% | 1 | 3,289 | -58.274% |
| 2026-05-14 | 63.70 | 63.70 | 61.60 | 61.88 | -6.242% | 491 | 3,094 | -56.238% |
| 2026-05-12 | 66.86 | 66.86 | 65.60 | 66.00 | +1.274% | 45 | 3,096 | -58.970% |
| 2026-05-11 | 64.57 | 65.17 | 64.57 | 65.17 | -1.063% | 44 | 3,058 | -58.447% |
| 2026-05-08 | 65.54 | 65.90 | 65.51 | 65.87 | -0.498% | 6 | 3,049 | -58.889% |
| 2026-05-07 | 66.31 | 66.40 | 66.20 | 66.20 | -5.320% | 9 | 3,056 | -59.094% |
| 2026-05-05 | 69.89 | 69.92 | 69.89 | 69.92 | -2.319% | 4 | 3,056 | -61.270% |
| 2026-05-04 | 69.20 | 71.58 | 69.00 | 71.58 | -11.651% | 11 | 3,052 | -62.168% |
| 2026-04-15 | 80.98 | 81.02 | 80.98 | 81.02 | -7.722% | 2 | 3,052 | -66.576% |
| 2026-04-09 | 90.88 | 91.11 | 87.80 | 87.80 | -3.091% | 5 | 3,060 | -69.157% |
| 2026-04-08 | 90.60 | 90.60 | 90.60 | 90.60 | -23.840% | 3 | 3,061 | -70.110% |
| 2026-04-02 | 118.96 | 118.96 | 118.96 | 118.96 | -9.467% | 750 | 2,496 | -77.236% |
| 2026-03-30 | 131.40 | 131.40 | 131.40 | 131.40 | -4.506% | 30 | 2,496 | -79.391% |
| 2026-03-27 | 137.60 | 137.60 | 137.60 | 137.60 | +9.816% | 401 | 2,496 | -80.320% |
| 2026-03-26 | 125.30 | 125.30 | 125.30 | 125.30 | +5.614% | 116 | 2,220 | -78.388% |
| 2026-03-24 | 118.31 | 118.82 | 118.22 | 118.64 | -0.637% | 198 | 1,639 | -77.175% |
| 2026-03-19 | 123.09 | 123.12 | 119.40 | 119.40 | +2.727% | 205 | 1,491 | -77.320% |
| 2026-03-09 | 121.32 | 121.32 | 116.23 | 116.23 | +25.437% | 8 | 1,429 | -76.701% |
| 2026-02-25 | 93.40 | 93.46 | 92.65 | 92.66 | -0.898% | 35 | 845 | -70.775% |
| 2026-02-06 | 93.50 | 93.50 | 93.50 | 93.50 | -3.608% | 10 | 845 | -71.037% |
| 2026-01-20 | 97.00 | 97.00 | 97.00 | 97.00 | +2.972% | 1 | 838 | -72.082% |
| 2025-12-22 | 94.20 | 94.20 | 94.20 | 94.20 | -4.365% | 1 | 839 | -71.253% |
| 2025-12-19 | 98.50 | 98.50 | 98.50 | 98.50 | -3.147% | 1 | 839 | -72.508% |
| 2025-12-11 | 101.70 | 101.70 | 101.70 | 101.70 | -6.224% | 3 | 838 | -73.373% |
| 2025-12-02 | 108.45 | 108.45 | 108.45 | 108.45 | -6.428% | 20 | 838 | -75.030% |
| 2025-11-25 | 115.90 | 115.90 | 115.90 | 115.90 | -4.844% | 1 | 818 | -76.635% |
| 2025-11-24 | 122.20 | 122.20 | 121.80 | 121.80 | -5.493% | 2 | 818 | -77.767% |
| 2025-11-17 | 128.88 | 128.88 | 128.88 | 128.88 | +15.691% | 15 | 817 | -78.988% |
| 2025-11-10 | 111.40 | 111.40 | 111.40 | 111.40 | -8.086% | 1 | 818 | -75.691% |
| 2025-11-07 | 121.20 | 121.20 | 121.20 | 121.20 | +8.875% | 1 | 817 | -77.657% |
| 2025-11-05 | 111.90 | 111.90 | 111.32 | 111.32 | +5.217% | 67 | 817 | -75.674% |
| 2025-10-29 | 105.80 | 105.80 | 105.80 | 105.80 | -5.112% | 50 | 872 | -74.405% |
| 2025-10-23 | 111.50 | 111.50 | 111.50 | 111.50 | -15.080% | 77 | 895 | -75.713% |
| 2025-10-10 | 131.30 | 131.30 | 131.30 | 131.30 | +16.711% | 2 | 837 | -79.375% |
| 2025-10-08 | 114.40 | 114.40 | 112.50 | 112.50 | -0.794% | 13 | 837 | -75.929% |
| 2025-10-06 | 113.40 | 113.40 | 113.40 | 113.40 | -0.264% | 3 | 831 | -76.120% |
| 2025-10-02 | 113.70 | 113.70 | 113.70 | 113.70 | -0.699% | 3 | 828 | -76.183% |
| 2025-09-30 | 114.50 | 114.50 | 114.50 | 114.50 | -3.701% | 2 | 697 | -76.349% |
| 2025-09-08 | 119.20 | 119.20 | 118.50 | 118.90 | -8.327% | 4 | 680 | -77.225% |
| 2025-09-02 | 126.70 | 129.70 | 126.70 | 129.70 | +5.955% | 3 | 676 | -79.121% |
| 2025-08-29 | 122.41 | 122.41 | 122.41 | 122.41 | +2.093% | 67 | 673 | -77.878% |
| 2025-08-26 | 121.26 | 121.26 | 119.90 | 119.90 | -2.441% | 40 | 173 | -77.415% |
| 2025-08-13 | 122.80 | 122.90 | 122.80 | 122.90 | -12.527% | 3 | 83 | -77.966% |
| 2025-07-14 | 140.50 | 140.50 | 140.50 | 140.50 | +1.738% | 1 | 20 | -80.726% |
| 2025-07-11 | 138.10 | 138.10 | 138.10 | 138.10 | +2.296% | 1 | 19 | -80.391% |
| 2025-07-10 | 135.00 | 135.00 | 135.00 | 135.00 | -19.815% | 3 | 18 | -79.941% |
| 2025-06-18 | 168.36 | 168.36 | 168.36 | 168.36 | 0.000% | 15 | 0 | -83.915% |