SPX270617P04725000
SPX Jun 17 2027 4725.00 Put
optionOPRA
InactiveOct 16, 2026
25.24USD+0.960%(+0.24)2Vol585OI
SPX270617P04725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 25.21 | 25.24 | 25.21 | 25.24 | +0.960% | 2 | 584 | 0.000% |
| 2026-10-06 | 25.00 | 25.00 | 25.00 | 25.00 | -4.943% | 1 | 584 | +0.960% |
| 2026-10-05 | 26.30 | 26.30 | 26.30 | 26.30 | -5.430% | 2 | 584 | -4.030% |
| 2026-09-28 | 27.87 | 27.87 | 27.81 | 27.81 | -3.033% | 2 | 583 | -9.241% |
| 2026-09-24 | 28.66 | 28.68 | 28.66 | 28.68 | -6.580% | 2 | 582 | -11.994% |
| 2026-09-17 | 30.70 | 30.80 | 30.70 | 30.70 | -3.063% | 8 | 587 | -17.785% |
| 2026-09-11 | 31.64 | 31.67 | 31.64 | 31.67 | +6.347% | 2 | 586 | -20.303% |
| 2026-09-03 | 29.78 | 29.78 | 29.78 | 29.78 | -9.648% | 3 | 708 | -15.245% |
| 2026-09-01 | 32.99 | 32.99 | 32.96 | 32.96 | -11.063% | 2 | 708 | -23.422% |
| 2026-08-13 | 37.07 | 37.07 | 37.06 | 37.06 | -3.238% | 2 | 707 | -31.894% |
| 2026-08-07 | 38.30 | 38.30 | 38.30 | 38.30 | -0.260% | 1 | 706 | -34.099% |
| 2026-08-05 | 38.40 | 38.40 | 38.40 | 38.40 | -3.518% | 3 | 707 | -34.271% |
| 2026-08-04 | 40.85 | 40.96 | 39.80 | 39.80 | -12.141% | 5 | 704 | -36.583% |
| 2026-07-31 | 45.30 | 45.30 | 45.30 | 45.30 | -17.033% | 1 | 704 | -44.283% |
| 2026-07-29 | 47.21 | 54.60 | 46.71 | 54.60 | +6.184% | 4 | 704 | -53.773% |
| 2026-07-24 | 51.42 | 51.42 | 51.42 | 51.42 | +2.145% | 1 | 703 | -50.914% |
| 2026-07-20 | 50.36 | 50.36 | 50.34 | 50.34 | +3.538% | 2 | 704 | -49.861% |
| 2026-07-15 | 46.82 | 48.63 | 46.70 | 48.62 | +1.929% | 118 | 711 | -48.087% |
| 2026-07-14 | 48.63 | 49.30 | 47.70 | 47.70 | -3.850% | 441 | 871 | -47.086% |
| 2026-07-13 | 47.50 | 50.01 | 47.36 | 49.61 | +3.139% | 492 | 1,159 | -49.123% |
| 2026-07-09 | 48.30 | 48.30 | 48.10 | 48.10 | -2.434% | 10 | 1,159 | -47.526% |
| 2026-07-08 | 50.67 | 50.67 | 49.30 | 49.30 | -0.404% | 210 | 1,327 | -48.803% |
| 2026-07-07 | 49.70 | 49.70 | 49.50 | 49.50 | -2.750% | 3 | 1,327 | -49.010% |
| 2026-07-02 | 50.90 | 50.90 | 50.90 | 50.90 | +0.197% | 1 | 1,326 | -50.413% |
| 2026-07-01 | 50.80 | 50.80 | 50.80 | 50.80 | -3.385% | 1 | 1,325 | -50.315% |
| 2026-06-29 | 52.44 | 52.58 | 52.44 | 52.58 | -6.275% | 2 | 1,325 | -51.997% |
| 2026-06-26 | 56.10 | 56.10 | 56.10 | 56.10 | 0.000% | 10 | 1,315 | -55.009% |
| 2026-06-25 | 55.43 | 56.10 | 55.43 | 56.10 | +1.318% | 3 | 1,316 | -55.009% |
| 2026-06-24 | 55.37 | 55.37 | 55.37 | 55.37 | -3.537% | 1 | 1,315 | -54.416% |
| 2026-06-23 | 59.06 | 59.06 | 57.32 | 57.40 | +5.748% | 181 | 1,434 | -56.028% |
| 2026-06-22 | 54.28 | 54.28 | 54.28 | 54.28 | -0.221% | 1 | 1,434 | -53.500% |
| 2026-06-18 | 55.30 | 55.40 | 53.97 | 54.40 | -8.418% | 412 | 1,027 | -53.603% |
| 2026-06-17 | 55.70 | 59.40 | 55.70 | 59.40 | +11.028% | 62 | 965 | -57.508% |
| 2026-06-16 | 53.50 | 53.50 | 53.50 | 53.50 | +0.564% | 2 | 978 | -52.822% |
| 2026-06-15 | 52.40 | 53.60 | 52.40 | 53.20 | -8.904% | 178 | 800 | -52.556% |
| 2026-06-12 | 58.37 | 59.30 | 57.17 | 58.40 | -2.504% | 733 | 143 | -56.781% |
| 2026-06-11 | 59.90 | 59.90 | 59.90 | 59.90 | -2.917% | 5 | 138 | -57.863% |
| 2026-06-09 | 61.70 | 61.70 | 61.70 | 61.70 | +4.647% | 4 | 134 | -59.092% |
| 2026-06-08 | 58.96 | 58.96 | 58.96 | 58.96 | +7.650% | 2 | 135 | -57.191% |
| 2026-06-01 | 54.77 | 54.77 | 54.77 | 54.77 | -4.449% | 1 | 134 | -53.916% |
| 2026-05-26 | 57.32 | 57.32 | 57.32 | 57.32 | -3.339% | 2 | 134 | -55.967% |
| 2026-05-22 | 59.30 | 59.30 | 59.30 | 59.30 | -1.462% | 2 | 134 | -57.437% |
| 2026-05-21 | 60.03 | 60.30 | 60.03 | 60.18 | -7.130% | 29 | 128 | -58.059% |
| 2026-05-14 | 64.80 | 64.80 | 64.80 | 64.80 | -3.139% | 1 | 127 | -61.049% |
| 2026-05-12 | 66.90 | 66.90 | 66.90 | 66.90 | +1.951% | 1 | 128 | -62.272% |
| 2026-05-11 | 65.61 | 65.62 | 65.61 | 65.62 | -4.232% | 4 | 130 | -61.536% |
| 2026-05-06 | 68.51 | 68.52 | 68.51 | 68.52 | -2.670% | 2 | 129 | -63.164% |
| 2026-05-04 | 70.40 | 70.40 | 70.40 | 70.40 | -20.082% | 2 | 128 | -64.148% |
| 2026-04-10 | 87.89 | 88.12 | 87.84 | 88.09 | -28.643% | 56 | 128 | -71.347% |
| 2026-03-31 | 122.95 | 123.45 | 122.95 | 123.45 | -12.010% | 4 | 100 | -79.554% |
| 2026-03-27 | 140.30 | 140.30 | 140.30 | 140.30 | +9.781% | 1 | 102 | -82.010% |
| 2026-03-26 | 127.80 | 127.80 | 127.80 | 127.80 | +10.172% | 3 | 104 | -80.250% |
| 2026-03-25 | 116.60 | 116.60 | 116.00 | 116.00 | -5.383% | 4 | 104 | -78.241% |
| 2026-03-19 | 122.60 | 122.60 | 122.60 | 122.60 | +13.771% | 1 | 104 | -79.413% |
| 2026-03-17 | 107.83 | 107.83 | 107.76 | 107.76 | +17.003% | 2 | 103 | -76.578% |
| 2026-02-09 | 92.10 | 92.10 | 92.10 | 92.10 | -2.848% | 3 | 103 | -72.595% |
| 2026-02-06 | 94.80 | 94.80 | 94.80 | 94.80 | -11.128% | 8 | 102 | -73.376% |
| 2025-12-12 | 106.67 | 106.67 | 106.67 | 106.67 | +2.864% | 1 | 91 | -76.338% |
| 2025-12-11 | 103.70 | 103.70 | 103.70 | 103.70 | -7.493% | 3 | 90 | -75.661% |
| 2025-11-26 | 112.10 | 112.10 | 112.10 | 112.10 | -9.815% | 1 | 86 | -77.484% |
| 2025-11-24 | 126.50 | 126.80 | 124.30 | 124.30 | -4.458% | 3 | 86 | -79.694% |
| 2025-11-17 | 130.10 | 130.10 | 130.10 | 130.10 | +5.515% | 1 | 85 | -80.600% |
| 2025-11-14 | 121.30 | 123.30 | 121.30 | 123.30 | -0.645% | 2 | 84 | -79.530% |
| 2025-11-13 | 124.10 | 124.10 | 124.10 | 124.10 | +1.306% | 1 | 83 | -79.662% |
| 2025-11-06 | 122.50 | 122.50 | 122.50 | 122.50 | +12.903% | 1 | 83 | -79.396% |
| 2025-10-24 | 108.50 | 108.50 | 108.50 | 108.50 | -10.993% | 2 | 83 | -76.737% |
| 2025-10-22 | 121.90 | 121.90 | 121.90 | 121.90 | +6.277% | 2 | 82 | -79.295% |
| 2025-10-21 | 114.70 | 114.70 | 114.70 | 114.70 | -11.292% | 2 | 81 | -77.995% |
| 2025-10-10 | 115.60 | 129.30 | 115.60 | 129.30 | +12.827% | 4 | 80 | -80.480% |
| 2025-10-09 | 114.60 | 114.60 | 114.60 | 114.60 | -1.377% | 2 | 78 | -77.976% |
| 2025-10-08 | 116.40 | 116.40 | 116.20 | 116.20 | -1.022% | 9 | 77 | -78.279% |
| 2025-10-07 | 115.74 | 117.40 | 115.60 | 117.40 | +1.007% | 23 | 66 | -78.501% |
| 2025-10-06 | 116.23 | 116.23 | 116.23 | 116.23 | +0.458% | 10 | 66 | -78.284% |
| 2025-09-30 | 116.80 | 116.80 | 115.70 | 115.70 | -0.831% | 22 | 66 | -78.185% |
| 2025-09-26 | 116.67 | 116.67 | 116.67 | 116.67 | -2.180% | 10 | 84 | -78.366% |
| 2025-09-25 | 123.52 | 123.52 | 119.27 | 119.27 | -2.238% | 20 | 84 | -78.838% |
| 2025-08-27 | 122.30 | 122.30 | 122.00 | 122.00 | +1.836% | 3 | 84 | -79.311% |
| 2025-08-25 | 120.70 | 120.70 | 119.80 | 119.80 | -8.058% | 3 | 83 | -78.932% |
| 2025-07-25 | 129.00 | 130.30 | 129.00 | 130.30 | -16.195% | 3 | 83 | -80.629% |
| 2025-06-26 | 155.60 | 155.60 | 155.48 | 155.48 | -1.843% | 40 | 80 | -83.766% |
| 2025-06-25 | 158.40 | 158.40 | 158.40 | 158.40 | -10.128% | 1 | 40 | -84.066% |
| 2025-06-23 | 179.14 | 179.14 | 176.25 | 176.25 | 0.000% | 40 | 40 | -85.679% |