SPX270617P04800000
SPX Jun 17 2027 4800.00 Put
optionOPRA
EODOct 26, 2026
30.79USD+3.218%(+0.96)2Vol2,824OI
SPX270617P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 30.85 | 30.85 | 30.79 | 30.79 | +3.218% | 2 | 2,823 | 0.000% |
| 2026-10-19 | 29.86 | 29.86 | 29.83 | 29.83 | -11.220% | 2 | 2,823 | +3.218% |
| 2026-10-16 | 33.60 | 33.60 | 33.60 | 33.60 | +21.212% | 1 | 2,822 | -8.363% |
| 2026-10-15 | 29.53 | 29.73 | 27.26 | 27.72 | -6.886% | 8 | 2,823 | +11.075% |
| 2026-09-29 | 29.56 | 29.77 | 29.56 | 29.77 | +1.708% | 8 | 2,925 | +3.426% |
| 2026-09-28 | 29.21 | 29.27 | 29.21 | 29.27 | +0.584% | 202 | 2,863 | +5.193% |
| 2026-09-25 | 29.10 | 29.10 | 29.10 | 29.10 | -3.161% | 1 | 2,862 | +5.808% |
| 2026-09-21 | 30.63 | 30.63 | 30.05 | 30.05 | -6.677% | 29 | 2,864 | +2.463% |
| 2026-09-18 | 32.40 | 32.90 | 32.00 | 32.20 | -8.523% | 499 | 3,234 | -4.379% |
| 2026-09-16 | 33.70 | 35.20 | 33.70 | 35.20 | +5.358% | 45 | 3,234 | -12.528% |
| 2026-09-14 | 33.43 | 33.43 | 33.41 | 33.41 | +0.360% | 4 | 3,234 | -7.842% |
| 2026-09-11 | 33.58 | 33.75 | 33.28 | 33.29 | -0.180% | 8 | 3,234 | -7.510% |
| 2026-09-09 | 33.41 | 33.68 | 33.15 | 33.35 | -1.477% | 345 | 3,362 | -7.676% |
| 2026-09-02 | 33.85 | 33.85 | 33.85 | 33.85 | -4.648% | 4 | 3,362 | -9.040% |
| 2026-09-01 | 34.90 | 35.50 | 34.70 | 35.50 | -0.699% | 102 | 3,260 | -13.268% |
| 2026-08-31 | 35.82 | 35.82 | 35.75 | 35.75 | -3.924% | 4 | 3,260 | -13.874% |
| 2026-08-26 | 37.37 | 37.37 | 37.21 | 37.21 | -4.344% | 45 | 3,305 | -17.253% |
| 2026-08-24 | 39.10 | 39.20 | 38.90 | 38.90 | -0.256% | 77 | 3,382 | -20.848% |
| 2026-08-19 | 39.00 | 39.00 | 39.00 | 39.00 | -0.561% | 2 | 3,382 | -21.051% |
| 2026-08-13 | 39.22 | 39.22 | 39.22 | 39.22 | +1.187% | 3 | 3,382 | -21.494% |
| 2026-08-12 | 38.76 | 38.76 | 38.76 | 38.76 | -3.342% | 3 | 3,384 | -20.562% |
| 2026-08-11 | 40.07 | 40.10 | 40.07 | 40.10 | +1.033% | 2 | 3,384 | -23.217% |
| 2026-08-10 | 39.73 | 39.73 | 39.67 | 39.69 | -1.047% | 6 | 3,384 | -22.424% |
| 2026-08-07 | 40.33 | 40.33 | 40.11 | 40.11 | -0.963% | 5 | 3,385 | -23.236% |
| 2026-08-05 | 40.29 | 40.78 | 40.29 | 40.50 | -9.759% | 8 | 3,387 | -23.975% |
| 2026-08-03 | 44.81 | 44.92 | 44.81 | 44.88 | -5.912% | 6 | 3,387 | -31.395% |
| 2026-07-31 | 49.36 | 49.38 | 47.70 | 47.70 | -6.836% | 3 | 3,386 | -35.451% |
| 2026-07-30 | 51.82 | 52.30 | 50.90 | 51.20 | -11.265% | 122 | 3,281 | -39.863% |
| 2026-07-29 | 53.30 | 57.70 | 49.52 | 57.70 | +14.712% | 108 | 3,228 | -46.638% |
| 2026-07-28 | 50.07 | 50.30 | 50.00 | 50.30 | -3.269% | 36 | 3,216 | -38.787% |
| 2026-07-27 | 51.30 | 54.40 | 51.11 | 52.00 | -2.985% | 140 | 3,102 | -40.788% |
| 2026-07-24 | 54.42 | 54.50 | 53.60 | 53.60 | -2.545% | 106 | 3,039 | -42.556% |
| 2026-07-23 | 55.00 | 55.00 | 55.00 | 55.00 | +8.739% | 1 | 3,039 | -44.018% |
| 2026-07-21 | 51.50 | 51.50 | 50.58 | 50.58 | -1.211% | 51 | 3,039 | -39.126% |
| 2026-07-20 | 51.20 | 51.20 | 51.20 | 51.20 | -6.909% | 28 | 3,039 | -39.863% |
| 2026-07-17 | 53.80 | 55.10 | 53.10 | 55.00 | +5.344% | 61 | 3,100 | -44.018% |
| 2026-07-16 | 51.11 | 52.21 | 51.10 | 52.21 | +1.734% | 419 | 3,482 | -41.027% |
| 2026-07-15 | 49.40 | 51.32 | 49.30 | 51.32 | +1.423% | 64 | 3,546 | -40.004% |
| 2026-07-14 | 50.60 | 50.60 | 50.60 | 50.60 | +0.198% | 8 | 3,546 | -39.150% |
| 2026-07-09 | 51.07 | 51.07 | 50.50 | 50.50 | -2.885% | 7 | 3,546 | -39.030% |
| 2026-07-08 | 52.55 | 52.55 | 52.00 | 52.00 | -0.383% | 2 | 3,546 | -40.788% |
| 2026-07-07 | 52.40 | 52.40 | 52.20 | 52.20 | +2.756% | 3 | 3,546 | -41.015% |
| 2026-07-06 | 50.80 | 50.80 | 50.80 | 50.80 | -3.053% | 1 | 3,547 | -39.390% |
| 2026-07-01 | 52.30 | 52.70 | 51.65 | 52.40 | +1.354% | 226 | 3,681 | -41.240% |
| 2026-06-30 | 52.50 | 52.50 | 51.70 | 51.70 | -4.242% | 33 | 3,714 | -40.445% |
| 2026-06-29 | 56.20 | 56.20 | 53.98 | 53.99 | -8.196% | 136 | 3,586 | -42.971% |
| 2026-06-26 | 59.90 | 59.90 | 57.79 | 58.81 | -0.826% | 6 | 3,586 | -47.645% |
| 2026-06-25 | 58.53 | 59.30 | 58.53 | 59.30 | -4.045% | 280 | 3,660 | -48.078% |
| 2026-06-23 | 61.00 | 61.80 | 61.00 | 61.80 | +6.920% | 7 | 3,654 | -50.178% |
| 2026-06-22 | 57.80 | 57.80 | 57.80 | 57.80 | +0.347% | 156 | 3,536 | -46.730% |
| 2026-06-18 | 58.20 | 58.60 | 57.00 | 57.60 | -0.208% | 990 | 2,949 | -46.545% |
| 2026-06-17 | 56.99 | 57.72 | 56.99 | 57.72 | +1.817% | 10 | 2,950 | -46.656% |
| 2026-06-16 | 55.00 | 56.69 | 55.00 | 56.69 | +1.595% | 1,640 | 3,157 | -45.687% |
| 2026-06-15 | 55.80 | 55.80 | 55.80 | 55.80 | -18.433% | 1 | 3,156 | -44.821% |
| 2026-06-11 | 68.89 | 68.89 | 68.07 | 68.41 | -0.379% | 8 | 3,152 | -54.992% |
| 2026-06-10 | 68.67 | 68.67 | 68.67 | 68.67 | +7.802% | 1 | 3,151 | -55.162% |
| 2026-06-09 | 63.90 | 63.90 | 63.50 | 63.70 | +3.074% | 44 | 3,108 | -51.664% |
| 2026-06-08 | 61.42 | 61.80 | 61.42 | 61.80 | -5.025% | 9 | 3,101 | -50.178% |
| 2026-06-05 | 65.07 | 65.07 | 65.07 | 65.07 | +13.521% | 15 | 3,101 | -52.682% |
| 2026-06-04 | 57.23 | 57.32 | 57.23 | 57.32 | -3.094% | 4 | 3,099 | -46.284% |
| 2026-06-03 | 59.07 | 59.15 | 59.07 | 59.15 | +4.598% | 4 | 3,097 | -47.946% |
| 2026-06-01 | 57.29 | 57.64 | 56.42 | 56.55 | -6.914% | 66 | 3,155 | -45.553% |
| 2026-05-27 | 61.89 | 61.89 | 60.75 | 60.75 | -9.315% | 10 | 3,150 | -49.317% |
| 2026-05-14 | 68.56 | 68.82 | 66.99 | 66.99 | -8.383% | 141 | 2,911 | -54.038% |
| 2026-05-13 | 73.12 | 73.12 | 73.12 | 73.12 | +0.247% | 1 | 2,910 | -57.891% |
| 2026-05-12 | 73.07 | 73.21 | 72.94 | 72.94 | +1.588% | 103 | 2,894 | -57.787% |
| 2026-05-06 | 72.24 | 72.24 | 71.80 | 71.80 | -4.126% | 3 | 2,879 | -57.117% |
| 2026-05-05 | 75.80 | 75.86 | 74.89 | 74.89 | -6.035% | 132 | 2,761 | -58.886% |
| 2026-04-29 | 79.09 | 79.70 | 78.98 | 79.70 | -1.968% | 62 | 2,775 | -61.368% |
| 2026-04-28 | 81.30 | 81.30 | 81.30 | 81.30 | +2.898% | 100 | 2,743 | -62.128% |
| 2026-04-27 | 79.03 | 79.03 | 79.01 | 79.01 | -3.529% | 2 | 2,701 | -61.030% |
| 2026-04-22 | 81.80 | 82.00 | 81.80 | 81.90 | +0.233% | 5 | 2,701 | -62.405% |
| 2026-04-21 | 81.80 | 81.80 | 81.71 | 81.71 | -5.110% | 2 | 2,702 | -62.318% |
| 2026-04-15 | 86.19 | 86.19 | 86.11 | 86.11 | -1.958% | 2 | 2,702 | -64.243% |
| 2026-04-14 | 88.80 | 88.80 | 87.06 | 87.83 | -4.220% | 5 | 2,703 | -64.944% |
| 2026-04-13 | 94.06 | 94.55 | 91.20 | 91.70 | -37.363% | 44 | 2,705 | -66.423% |
| 2026-03-27 | 148.00 | 148.70 | 146.40 | 146.40 | +15.603% | 17 | 2,677 | -78.969% |
| 2026-03-23 | 122.10 | 126.64 | 122.10 | 126.64 | +1.637% | 6 | 2,674 | -75.687% |
| 2026-03-19 | 131.71 | 132.46 | 124.60 | 124.60 | -1.812% | 5 | 2,676 | -75.289% |
| 2026-03-18 | 123.90 | 126.90 | 123.90 | 126.90 | +11.394% | 419 | 2,672 | -75.737% |
| 2026-03-17 | 114.22 | 114.22 | 113.92 | 113.92 | -1.351% | 4 | 2,524 | -72.972% |
| 2026-03-16 | 115.48 | 115.48 | 115.48 | 115.48 | -2.524% | 2 | 2,526 | -73.337% |
| 2026-03-13 | 118.55 | 118.55 | 118.47 | 118.47 | -5.436% | 4 | 2,524 | -74.010% |
| 2026-03-09 | 130.57 | 130.57 | 125.28 | 125.28 | +17.161% | 8 | 2,526 | -75.423% |
| 2026-02-19 | 107.61 | 107.61 | 106.93 | 106.93 | -2.025% | 4 | 2,496 | -71.205% |
| 2026-02-17 | 109.14 | 109.14 | 109.14 | 109.14 | +2.836% | 4 | 2,498 | -71.789% |
| 2026-02-13 | 109.45 | 109.45 | 106.00 | 106.13 | +9.187% | 7 | 2,507 | -70.988% |
| 2026-02-09 | 97.50 | 97.50 | 97.20 | 97.20 | -3.187% | 42 | 2,508 | -68.323% |
| 2026-02-06 | 100.40 | 100.40 | 100.40 | 100.40 | +1.353% | 4 | 2,483 | -69.333% |
| 2026-01-05 | 99.06 | 99.06 | 99.06 | 99.06 | -11.884% | 2 | 2,451 | -68.918% |
| 2025-12-18 | 112.42 | 112.42 | 112.42 | 112.42 | -0.513% | 1 | 2,451 | -72.612% |
| 2025-12-15 | 113.00 | 113.00 | 113.00 | 113.00 | +0.794% | 1 | 2,450 | -72.752% |
| 2025-12-12 | 112.11 | 112.11 | 112.11 | 112.11 | -2.053% | 2 | 2,449 | -72.536% |
| 2025-12-10 | 114.46 | 114.46 | 114.46 | 114.46 | +0.228% | 1,644 | 2,449 | -73.100% |
| 2025-12-01 | 117.30 | 117.30 | 114.20 | 114.20 | -13.222% | 2 | 819 | -73.039% |
| 2025-11-24 | 132.00 | 132.00 | 131.60 | 131.60 | +3.054% | 2 | 817 | -76.603% |
| 2025-11-13 | 127.23 | 127.70 | 127.23 | 127.70 | +5.624% | 16 | 817 | -75.889% |
| 2025-11-12 | 120.60 | 120.90 | 120.60 | 120.90 | -0.083% | 2 | 816 | -74.533% |
| 2025-11-11 | 121.00 | 121.00 | 121.00 | 121.00 | -4.044% | 1 | 817 | -74.554% |
| 2025-11-04 | 128.85 | 128.85 | 125.18 | 126.10 | +4.821% | 33 | 819 | -75.583% |
| 2025-11-03 | 119.90 | 120.30 | 119.90 | 120.30 | +0.585% | 3 | 831 | -74.406% |
| 2025-10-30 | 119.60 | 119.60 | 119.60 | 119.60 | +3.577% | 1 | 831 | -74.256% |
| 2025-10-28 | 115.47 | 115.47 | 115.47 | 115.47 | -5.189% | 55 | 832 | -73.335% |
| 2025-10-23 | 125.98 | 125.98 | 121.79 | 121.79 | -5.332% | 73 | 827 | -74.719% |
| 2025-10-22 | 128.65 | 128.65 | 128.65 | 128.65 | -9.210% | 20 | 816 | -76.067% |
| 2025-10-10 | 141.70 | 141.70 | 141.70 | 141.70 | +15.288% | 2 | 796 | -78.271% |
| 2025-10-06 | 122.70 | 122.91 | 122.70 | 122.91 | -0.639% | 20 | 796 | -74.949% |
| 2025-09-30 | 123.70 | 123.70 | 123.70 | 123.70 | +0.643% | 2 | 818 | -75.109% |
| 2025-09-26 | 123.74 | 123.74 | 122.91 | 122.91 | -2.421% | 20 | 816 | -74.949% |
| 2025-09-25 | 131.62 | 131.62 | 125.96 | 125.96 | -2.658% | 30 | 826 | -75.556% |
| 2025-09-24 | 127.00 | 129.40 | 127.00 | 129.40 | +7.172% | 3 | 846 | -76.206% |
| 2025-09-19 | 121.07 | 121.07 | 120.67 | 120.74 | -4.022% | 3 | 846 | -74.499% |
| 2025-09-17 | 124.90 | 125.80 | 124.90 | 125.80 | -3.231% | 3 | 847 | -75.525% |
| 2025-08-22 | 130.00 | 130.00 | 130.00 | 130.00 | -8.451% | 1 | 541 | -76.315% |
| 2025-08-06 | 141.80 | 142.00 | 141.80 | 142.00 | +5.030% | 44 | 440 | -78.317% |
| 2025-07-28 | 135.20 | 135.20 | 135.20 | 135.20 | -2.171% | 1 | 396 | -77.226% |
| 2025-07-25 | 137.10 | 138.20 | 136.90 | 138.20 | -6.432% | 5 | 395 | -77.721% |
| 2025-07-18 | 147.70 | 147.70 | 147.70 | 147.70 | -0.806% | 1 | 150 | -79.154% |
| 2025-07-03 | 148.90 | 148.90 | 148.90 | 148.90 | -11.753% | 1 | 150 | -79.322% |
| 2025-06-25 | 168.73 | 168.73 | 168.73 | 168.73 | -2.117% | 4 | 150 | -81.752% |
| 2025-06-24 | 172.25 | 172.64 | 172.25 | 172.38 | -7.338% | 46 | 146 | -82.138% |
| 2025-06-23 | 188.13 | 188.13 | 186.03 | 186.03 | -1.074% | 45 | 100 | -83.449% |
| 2025-06-20 | 184.55 | 188.42 | 184.55 | 188.05 | 0.000% | 110 | 55 | -83.627% |