SPX270617P04775000
SPX Jun 17 2027 4775.00 Put
optionOPRA
EODOct 22, 2026
31.84USD-0.810%(-0.26)4Vol312OI
SPX270617P04775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 31.87 | 31.87 | 31.84 | 31.84 | -0.810% | 4 | 310 | 0.000% |
| 2026-10-16 | 32.10 | 32.10 | 32.10 | 32.10 | +11.034% | 1 | 310 | -0.810% |
| 2026-09-30 | 28.67 | 28.91 | 28.56 | 28.91 | +1.084% | 4 | 310 | +10.135% |
| 2026-09-25 | 28.60 | 28.60 | 28.60 | 28.60 | -3.378% | 1 | 309 | +11.329% |
| 2026-09-23 | 29.60 | 29.60 | 29.60 | 29.60 | -10.574% | 8 | 309 | +7.568% |
| 2026-09-16 | 33.00 | 33.10 | 33.00 | 33.10 | +6.774% | 8 | 310 | -3.807% |
| 2026-09-03 | 30.80 | 31.00 | 30.60 | 31.00 | -20.288% | 90 | 340 | +2.710% |
| 2026-08-10 | 39.05 | 39.05 | 38.89 | 38.89 | -2.286% | 3 | 340 | -18.128% |
| 2026-08-05 | 39.80 | 39.80 | 39.80 | 39.80 | -10.158% | 1 | 340 | -20.000% |
| 2026-08-03 | 44.30 | 44.30 | 44.30 | 44.30 | -6.144% | 1 | 341 | -28.126% |
| 2026-07-31 | 46.20 | 47.20 | 46.20 | 47.20 | -16.608% | 3 | 340 | -32.542% |
| 2026-07-29 | 54.70 | 56.60 | 54.70 | 56.60 | +15.041% | 5 | 337 | -43.746% |
| 2026-07-28 | 49.14 | 49.20 | 49.14 | 49.20 | -3.850% | 44 | 339 | -35.285% |
| 2026-07-27 | 51.13 | 51.17 | 51.13 | 51.17 | -3.270% | 2 | 340 | -37.776% |
| 2026-07-24 | 52.90 | 52.90 | 52.90 | 52.90 | +7.477% | 1 | 339 | -39.811% |
| 2026-07-21 | 49.19 | 49.22 | 49.19 | 49.22 | -5.419% | 2 | 339 | -35.311% |
| 2026-07-20 | 51.94 | 52.04 | 51.94 | 52.04 | -3.091% | 2 | 342 | -38.816% |
| 2026-07-17 | 52.50 | 53.70 | 52.50 | 53.70 | +10.041% | 3 | 342 | -40.708% |
| 2026-07-15 | 49.02 | 49.20 | 48.30 | 48.80 | -1.215% | 98 | 342 | -34.754% |
| 2026-07-14 | 50.00 | 50.10 | 49.34 | 49.40 | -4.264% | 525 | 748 | -35.547% |
| 2026-07-08 | 51.10 | 51.60 | 51.10 | 51.60 | +0.781% | 2 | 746 | -38.295% |
| 2026-07-07 | 51.50 | 51.50 | 51.20 | 51.20 | +0.787% | 10 | 746 | -37.813% |
| 2026-06-30 | 51.60 | 51.60 | 50.80 | 50.80 | -10.877% | 32 | 770 | -37.323% |
| 2026-06-26 | 57.00 | 57.00 | 57.00 | 57.00 | -0.175% | 1 | 770 | -44.140% |
| 2026-06-25 | 58.20 | 58.20 | 57.10 | 57.10 | -0.349% | 2 | 769 | -44.238% |
| 2026-06-18 | 56.93 | 57.40 | 56.90 | 57.30 | -5.195% | 56 | 716 | -44.433% |
| 2026-06-17 | 57.50 | 61.10 | 57.19 | 60.44 | +7.890% | 130 | 592 | -47.320% |
| 2026-06-16 | 56.02 | 56.02 | 56.02 | 56.02 | +0.901% | 1 | 591 | -43.163% |
| 2026-06-15 | 55.34 | 55.52 | 55.34 | 55.52 | -0.144% | 2 | 591 | -42.651% |
| 2026-06-04 | 56.55 | 56.55 | 55.40 | 55.60 | -1.940% | 124 | 468 | -42.734% |
| 2026-06-02 | 56.70 | 56.70 | 56.70 | 56.70 | -5.025% | 8 | 460 | -43.845% |
| 2026-05-27 | 60.09 | 60.19 | 59.70 | 59.70 | -0.500% | 55 | 400 | -46.667% |
| 2026-05-26 | 58.96 | 60.39 | 58.96 | 60.00 | -10.581% | 499 | 135 | -46.933% |
| 2026-05-14 | 67.20 | 67.20 | 67.10 | 67.10 | -3.175% | 2 | 133 | -52.548% |
| 2026-05-11 | 68.57 | 69.35 | 68.51 | 69.30 | +0.116% | 8 | 137 | -54.055% |
| 2026-05-08 | 69.22 | 69.22 | 69.22 | 69.22 | -1.774% | 4 | 137 | -54.002% |
| 2026-05-07 | 70.36 | 70.47 | 70.36 | 70.47 | -3.333% | 2 | 138 | -54.818% |
| 2026-05-04 | 72.90 | 72.90 | 72.90 | 72.90 | -6.658% | 1 | 138 | -56.324% |
| 2026-04-24 | 78.10 | 78.10 | 78.10 | 78.10 | -8.118% | 2 | 142 | -59.232% |
| 2026-04-21 | 79.85 | 85.00 | 79.73 | 85.00 | +5.511% | 4 | 138 | -62.541% |
| 2026-04-20 | 80.53 | 80.56 | 80.53 | 80.56 | -1.081% | 2 | 138 | -60.477% |
| 2026-04-17 | 81.21 | 81.47 | 81.21 | 81.44 | -10.604% | 6 | 138 | -60.904% |
| 2026-04-13 | 92.86 | 92.94 | 91.10 | 91.10 | -4.407% | 7 | 138 | -65.049% |
| 2026-04-10 | 93.60 | 95.30 | 93.60 | 95.30 | -1.069% | 4 | 135 | -66.590% |
| 2026-04-09 | 96.76 | 96.76 | 96.33 | 96.33 | -1.139% | 2 | 134 | -66.947% |
| 2026-04-08 | 94.26 | 97.44 | 94.26 | 97.44 | -18.118% | 4 | 133 | -67.323% |
| 2026-04-07 | 119.00 | 119.00 | 119.00 | 119.00 | -4.571% | 10 | 132 | -73.244% |
| 2026-03-31 | 124.40 | 124.70 | 124.40 | 124.70 | -13.282% | 8 | 132 | -74.467% |
| 2026-03-27 | 143.80 | 143.80 | 143.80 | 143.80 | +17.580% | 2 | 131 | -77.858% |
| 2026-03-19 | 126.70 | 126.70 | 122.30 | 122.30 | +20.969% | 4 | 129 | -73.966% |
| 2026-03-04 | 104.30 | 104.30 | 101.00 | 101.10 | +2.640% | 5 | 128 | -68.506% |
| 2026-02-06 | 98.50 | 98.50 | 98.50 | 98.50 | -7.961% | 4 | 127 | -67.675% |
| 2026-01-20 | 107.07 | 107.27 | 106.95 | 107.02 | -3.237% | 112 | 128 | -70.249% |
| 2025-12-15 | 110.60 | 110.60 | 110.60 | 110.60 | -0.450% | 1 | 76 | -71.212% |
| 2025-12-03 | 111.10 | 111.10 | 111.10 | 111.10 | -2.201% | 1 | 75 | -71.341% |
| 2025-12-02 | 113.60 | 113.60 | 113.60 | 113.60 | -0.525% | 1 | 74 | -71.972% |
| 2025-11-28 | 114.20 | 114.20 | 114.20 | 114.20 | -11.335% | 1 | 73 | -72.119% |
| 2025-11-24 | 131.10 | 131.10 | 128.80 | 128.80 | +2.385% | 2 | 72 | -75.280% |
| 2025-11-17 | 125.80 | 125.80 | 125.80 | 125.80 | +7.064% | 11 | 70 | -74.690% |
| 2025-11-10 | 117.50 | 117.50 | 117.50 | 117.50 | +1.732% | 1 | 71 | -72.902% |
| 2025-10-31 | 115.50 | 115.50 | 115.50 | 115.50 | +1.987% | 2 | 71 | -72.433% |
| 2025-10-28 | 113.25 | 113.25 | 113.25 | 113.25 | -5.023% | 25 | 70 | -71.885% |
| 2025-10-23 | 119.24 | 119.24 | 119.24 | 119.24 | -4.943% | 15 | 70 | -73.298% |
| 2025-10-22 | 121.63 | 125.44 | 121.63 | 125.44 | +3.413% | 30 | 70 | -74.617% |
| 2025-09-30 | 121.30 | 121.30 | 121.30 | 121.30 | +1.430% | 1 | 85 | -73.751% |
| 2025-09-24 | 119.59 | 119.59 | 119.59 | 119.59 | -1.026% | 10 | 85 | -73.376% |
| 2025-09-23 | 119.13 | 120.83 | 119.13 | 120.83 | +1.623% | 20 | 85 | -73.649% |
| 2025-09-15 | 118.20 | 118.90 | 118.20 | 118.90 | -11.467% | 3 | 105 | -73.221% |
| 2025-07-30 | 134.30 | 134.30 | 134.30 | 134.30 | +2.285% | 1 | 105 | -76.292% |
| 2025-07-28 | 131.50 | 131.50 | 131.30 | 131.30 | -3.100% | 2 | 104 | -75.750% |
| 2025-07-25 | 134.30 | 135.50 | 134.30 | 135.50 | -6.098% | 3 | 103 | -76.502% |
| 2025-07-18 | 144.30 | 144.30 | 144.30 | 144.30 | -12.439% | 1 | 100 | -77.935% |
| 2025-06-25 | 164.80 | 164.80 | 164.80 | 164.80 | -1.723% | 1 | 100 | -80.680% |
| 2025-06-24 | 169.15 | 169.15 | 167.69 | 167.69 | -6.318% | 60 | 100 | -81.013% |
| 2025-06-23 | 184.10 | 184.10 | 179.00 | 179.00 | 0.000% | 40 | 40 | -82.212% |