SPX270617P04750000
SPX Jun 17 2027 4750.00 Put
optionOPRA
EODOct 26, 2026
29.07USD+6.406%(+1.75)4Vol524OI
SPX270617P04750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 28.97 | 29.07 | 28.97 | 29.07 | +6.406% | 4 | 524 | 0.000% |
| 2026-10-20 | 27.28 | 27.35 | 27.28 | 27.32 | -4.542% | 20 | 514 | +6.406% |
| 2026-10-19 | 28.65 | 28.65 | 28.62 | 28.62 | +10.502% | 2 | 513 | +1.572% |
| 2026-10-06 | 25.90 | 25.90 | 25.90 | 25.90 | -11.453% | 146 | 653 | +12.239% |
| 2026-10-01 | 30.01 | 30.01 | 29.25 | 29.25 | +1.562% | 4 | 653 | -0.615% |
| 2026-09-28 | 28.80 | 28.80 | 28.80 | 28.80 | -4.667% | 1 | 653 | +0.937% |
| 2026-09-24 | 30.23 | 30.23 | 30.21 | 30.21 | +6.787% | 4 | 653 | -3.774% |
| 2026-09-22 | 28.29 | 28.29 | 28.29 | 28.29 | -13.539% | 2 | 653 | +2.757% |
| 2026-09-16 | 32.55 | 32.72 | 32.55 | 32.72 | +1.144% | 2 | 653 | -11.155% |
| 2026-09-11 | 32.26 | 32.35 | 32.26 | 32.35 | -6.340% | 12 | 649 | -10.139% |
| 2026-09-10 | 34.59 | 34.59 | 34.54 | 34.54 | +14.751% | 4 | 649 | -15.837% |
| 2026-09-04 | 30.10 | 30.10 | 30.10 | 30.10 | -10.230% | 1 | 650 | -3.422% |
| 2026-08-28 | 33.50 | 33.53 | 33.50 | 33.53 | -9.574% | 2 | 650 | -13.302% |
| 2026-08-24 | 37.10 | 37.10 | 37.08 | 37.08 | -4.923% | 4 | 650 | -21.602% |
| 2026-08-07 | 38.96 | 39.00 | 38.82 | 39.00 | -0.256% | 6 | 650 | -25.462% |
| 2026-08-05 | 39.00 | 39.10 | 38.89 | 39.10 | -1.907% | 3 | 655 | -25.652% |
| 2026-08-04 | 40.70 | 40.70 | 39.86 | 39.86 | -7.881% | 4 | 656 | -27.070% |
| 2026-08-03 | 43.28 | 43.31 | 43.27 | 43.27 | -10.433% | 3 | 656 | -32.817% |
| 2026-07-31 | 48.24 | 48.31 | 48.24 | 48.31 | -7.150% | 2 | 657 | -39.826% |
| 2026-07-29 | 51.79 | 52.03 | 51.79 | 52.03 | +0.038% | 2 | 657 | -44.128% |
| 2026-07-24 | 51.89 | 52.01 | 51.89 | 52.01 | +6.143% | 4 | 657 | -44.107% |
| 2026-07-21 | 48.80 | 49.00 | 48.80 | 49.00 | +0.204% | 146 | 511 | -40.673% |
| 2026-07-14 | 49.40 | 49.60 | 48.70 | 48.90 | -3.740% | 83 | 583 | -40.552% |
| 2026-07-13 | 50.80 | 50.80 | 50.80 | 50.80 | +6.298% | 1 | 582 | -42.776% |
| 2026-07-10 | 47.82 | 47.82 | 47.79 | 47.79 | -2.070% | 4 | 582 | -39.171% |
| 2026-07-09 | 50.84 | 50.84 | 48.80 | 48.80 | -6.692% | 7 | 582 | -40.430% |
| 2026-07-08 | 52.30 | 52.30 | 52.30 | 52.30 | +3.360% | 16 | 582 | -44.417% |
| 2026-07-07 | 51.09 | 51.15 | 50.60 | 50.60 | -3.343% | 6 | 580 | -42.549% |
| 2026-07-02 | 49.51 | 52.35 | 49.51 | 52.35 | +4.283% | 4 | 580 | -44.470% |
| 2026-06-30 | 50.20 | 50.20 | 50.20 | 50.20 | -4.198% | 6 | 580 | -42.092% |
| 2026-06-29 | 52.40 | 52.40 | 52.40 | 52.40 | -7.584% | 2 | 578 | -44.523% |
| 2026-06-25 | 57.24 | 57.72 | 56.70 | 56.70 | -4.239% | 20 | 563 | -48.730% |
| 2026-06-24 | 59.12 | 59.21 | 59.12 | 59.21 | -0.970% | 4 | 563 | -50.904% |
| 2026-06-23 | 59.87 | 59.87 | 59.79 | 59.79 | +9.126% | 4 | 563 | -51.380% |
| 2026-06-18 | 55.68 | 55.92 | 54.79 | 54.79 | -2.422% | 8 | 562 | -46.943% |
| 2026-06-17 | 55.63 | 56.82 | 55.63 | 56.15 | +2.557% | 3 | 562 | -48.228% |
| 2026-06-16 | 54.38 | 54.75 | 54.38 | 54.75 | -17.508% | 7 | 557 | -46.904% |
| 2026-06-11 | 66.37 | 66.37 | 66.37 | 66.37 | +13.144% | 1 | 557 | -56.200% |
| 2026-06-08 | 58.59 | 58.66 | 58.59 | 58.66 | -2.184% | 4 | 557 | -50.443% |
| 2026-06-05 | 59.97 | 59.97 | 59.97 | 59.97 | +8.681% | 1 | 557 | -51.526% |
| 2026-06-04 | 55.29 | 55.29 | 55.18 | 55.18 | -3.176% | 4 | 557 | -47.318% |
| 2026-06-03 | 57.06 | 57.06 | 56.99 | 56.99 | +4.684% | 2 | 558 | -48.991% |
| 2026-06-01 | 54.44 | 54.44 | 54.44 | 54.44 | -8.211% | 105 | 663 | -46.602% |
| 2026-05-27 | 59.41 | 59.41 | 59.31 | 59.31 | -1.740% | 2 | 663 | -50.986% |
| 2026-05-22 | 60.50 | 61.00 | 59.90 | 60.36 | -8.407% | 80 | 590 | -51.839% |
| 2026-05-14 | 66.00 | 66.00 | 65.90 | 65.90 | -2.226% | 2 | 189 | -55.888% |
| 2026-05-12 | 67.40 | 67.40 | 67.40 | 67.40 | +0.178% | 5 | 189 | -56.869% |
| 2026-05-11 | 67.28 | 67.28 | 67.28 | 67.28 | -0.913% | 4 | 189 | -56.793% |
| 2026-05-08 | 68.00 | 68.00 | 67.90 | 67.90 | -5.891% | 4 | 189 | -57.187% |
| 2026-05-05 | 72.05 | 72.15 | 72.05 | 72.15 | -3.736% | 4 | 191 | -59.709% |
| 2026-05-04 | 71.70 | 74.95 | 71.50 | 74.95 | +4.825% | 8 | 188 | -61.214% |
| 2026-05-01 | 72.16 | 72.27 | 71.48 | 71.50 | -8.298% | 6 | 186 | -59.343% |
| 2026-04-28 | 78.07 | 78.13 | 77.97 | 77.97 | -2.342% | 8 | 186 | -62.716% |
| 2026-04-20 | 80.03 | 80.03 | 79.84 | 79.84 | -4.726% | 4 | 182 | -63.590% |
| 2026-04-16 | 84.12 | 84.12 | 83.80 | 83.80 | -1.063% | 2 | 182 | -65.310% |
| 2026-04-14 | 84.80 | 84.80 | 84.70 | 84.70 | -7.855% | 4 | 182 | -65.679% |
| 2026-04-13 | 91.85 | 91.92 | 91.85 | 91.92 | +1.345% | 2 | 182 | -68.375% |
| 2026-04-09 | 90.70 | 90.70 | 90.70 | 90.70 | -16.406% | 1 | 182 | -67.949% |
| 2026-04-06 | 108.50 | 108.50 | 108.50 | 108.50 | -4.405% | 3 | 150 | -73.207% |
| 2026-04-01 | 113.50 | 113.50 | 113.50 | 113.50 | -13.293% | 24 | 174 | -74.388% |
| 2026-03-31 | 130.90 | 130.90 | 130.90 | 130.90 | -10.526% | 9 | 174 | -77.792% |
| 2026-03-30 | 146.00 | 146.30 | 146.00 | 146.30 | +2.094% | 33 | 174 | -80.130% |
| 2026-03-27 | 143.30 | 143.30 | 143.30 | 143.30 | +9.893% | 1 | 141 | -79.714% |
| 2026-03-26 | 130.40 | 130.40 | 130.40 | 130.40 | +3.987% | 5 | 136 | -77.707% |
| 2026-03-24 | 125.60 | 125.60 | 125.40 | 125.40 | -5.358% | 5 | 136 | -76.818% |
| 2026-03-20 | 132.50 | 132.50 | 132.50 | 132.50 | +10.417% | 2 | 136 | -78.060% |
| 2026-03-19 | 124.20 | 124.20 | 120.00 | 120.00 | -4.000% | 7 | 134 | -75.775% |
| 2026-03-13 | 125.00 | 125.00 | 125.00 | 125.00 | +18.821% | 1 | 128 | -76.744% |
| 2026-03-10 | 105.20 | 105.20 | 105.20 | 105.20 | -0.114% | 15 | 128 | -72.367% |
| 2026-02-19 | 105.55 | 105.55 | 105.32 | 105.32 | -16.809% | 2 | 123 | -72.398% |
| 2025-11-24 | 126.80 | 126.80 | 126.60 | 126.60 | -0.566% | 2 | 122 | -77.038% |
| 2025-11-07 | 130.82 | 131.40 | 126.80 | 127.32 | +4.020% | 105 | 122 | -77.168% |
| 2025-11-06 | 122.40 | 122.40 | 122.40 | 122.40 | +7.463% | 1 | 47 | -76.250% |
| 2025-11-05 | 113.90 | 113.90 | 113.90 | 113.90 | -6.178% | 2 | 46 | -74.478% |
| 2025-11-04 | 123.00 | 123.00 | 121.40 | 121.40 | +12.721% | 21 | 44 | -76.054% |
| 2025-10-27 | 107.70 | 107.70 | 107.70 | 107.70 | -8.372% | 2 | 43 | -73.008% |
| 2025-10-23 | 117.54 | 117.54 | 117.54 | 117.54 | -4.571% | 15 | 43 | -75.268% |
| 2025-10-22 | 118.82 | 123.17 | 118.82 | 123.17 | +3.836% | 30 | 44 | -76.398% |
| 2025-10-21 | 118.62 | 118.62 | 118.62 | 118.62 | -0.194% | 10 | 74 | -75.493% |
| 2025-09-30 | 119.40 | 120.40 | 118.85 | 118.85 | -0.958% | 21 | 84 | -75.541% |
| 2025-09-10 | 119.40 | 120.00 | 119.40 | 120.00 | -4.077% | 3 | 104 | -75.775% |
| 2025-08-22 | 125.10 | 125.10 | 125.10 | 125.10 | -2.342% | 1 | 102 | -76.763% |
| 2025-07-28 | 128.10 | 128.10 | 128.10 | 128.10 | -3.612% | 1 | 102 | -77.307% |
| 2025-07-25 | 131.60 | 132.90 | 131.60 | 132.90 | -15.512% | 5 | 102 | -78.126% |
| 2025-06-27 | 157.30 | 157.30 | 157.30 | 157.30 | -3.845% | 15 | 97 | -81.519% |
| 2025-06-25 | 160.84 | 163.59 | 160.84 | 163.59 | -7.146% | 42 | 82 | -82.230% |
| 2025-06-23 | 178.55 | 178.55 | 176.18 | 176.18 | 0.000% | 40 | 40 | -83.500% |