SPX270617P04825000
SPX Jun 17 2027 4825.00 Put
optionOPRA
EODOct 28, 2026
30.35USD-3.742%(-1.18)2Vol1,205OI
SPX270617P04825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.44 | 30.44 | 30.35 | 30.35 | -3.742% | 2 | 1,205 | 0.000% |
| 2026-10-26 | 31.61 | 31.61 | 31.53 | 31.53 | +7.245% | 2 | 1,205 | -3.742% |
| 2026-09-22 | 29.36 | 29.40 | 29.36 | 29.40 | -4.545% | 2 | 1,204 | +3.231% |
| 2026-09-21 | 31.00 | 31.10 | 30.70 | 30.80 | -14.681% | 12 | 1,216 | -1.461% |
| 2026-09-16 | 36.10 | 36.10 | 36.10 | 36.10 | -9.068% | 1 | 1,216 | -15.928% |
| 2026-08-24 | 39.80 | 39.80 | 39.70 | 39.70 | -3.547% | 8 | 1,224 | -23.552% |
| 2026-08-20 | 40.40 | 41.40 | 40.40 | 41.16 | -0.700% | 304 | 1,493 | -26.263% |
| 2026-08-18 | 41.94 | 41.94 | 41.30 | 41.45 | +4.355% | 88 | 1,577 | -26.779% |
| 2026-08-17 | 39.75 | 39.75 | 39.72 | 39.72 | +0.303% | 31 | 1,608 | -23.590% |
| 2026-08-14 | 39.70 | 39.81 | 39.20 | 39.60 | +1.460% | 342 | 1,950 | -23.359% |
| 2026-08-13 | 39.03 | 39.03 | 39.03 | 39.03 | -1.935% | 5 | 1,955 | -22.239% |
| 2026-08-12 | 40.06 | 40.06 | 39.40 | 39.80 | -2.403% | 160 | 2,080 | -23.744% |
| 2026-08-11 | 41.01 | 41.26 | 40.72 | 40.78 | +0.966% | 184 | 2,264 | -25.576% |
| 2026-08-10 | 40.60 | 40.70 | 40.30 | 40.39 | -1.727% | 237 | 2,500 | -24.858% |
| 2026-08-07 | 41.12 | 41.30 | 40.70 | 41.10 | -0.677% | 200 | 2,698 | -26.156% |
| 2026-08-06 | 41.44 | 41.44 | 41.38 | 41.38 | +0.194% | 2 | 2,700 | -26.655% |
| 2026-08-05 | 41.30 | 41.30 | 41.30 | 41.30 | -9.687% | 2 | 2,700 | -26.513% |
| 2026-08-03 | 45.81 | 45.81 | 45.70 | 45.73 | -10.491% | 8 | 2,700 | -33.632% |
| 2026-07-31 | 50.94 | 51.09 | 50.94 | 51.09 | -0.117% | 26 | 2,674 | -40.595% |
| 2026-07-30 | 53.30 | 53.39 | 51.04 | 51.15 | -4.213% | 106 | 2,570 | -40.665% |
| 2026-07-29 | 52.70 | 55.10 | 52.60 | 53.40 | +4.501% | 170 | 2,400 | -43.165% |
| 2026-07-28 | 53.60 | 53.80 | 50.90 | 51.10 | -3.036% | 261 | 2,140 | -40.607% |
| 2026-07-27 | 52.10 | 55.40 | 52.10 | 52.70 | -4.942% | 259 | 1,882 | -42.410% |
| 2026-07-24 | 54.87 | 55.44 | 54.87 | 55.44 | -1.000% | 42 | 1,840 | -45.256% |
| 2026-07-17 | 56.00 | 56.00 | 56.00 | 56.00 | +5.442% | 6 | 1,834 | -45.804% |
| 2026-07-16 | 53.22 | 53.22 | 53.11 | 53.11 | +2.727% | 32 | 1,866 | -42.854% |
| 2026-07-09 | 51.70 | 51.70 | 51.70 | 51.70 | -3.184% | 3 | 1,866 | -41.296% |
| 2026-07-07 | 53.50 | 53.90 | 53.40 | 53.40 | +2.851% | 5 | 1,866 | -43.165% |
| 2026-07-06 | 51.91 | 51.92 | 51.91 | 51.92 | -3.512% | 2 | 1,866 | -41.545% |
| 2026-06-30 | 54.70 | 54.70 | 53.81 | 53.81 | -2.164% | 21 | 1,845 | -43.598% |
| 2026-06-29 | 55.40 | 55.50 | 54.90 | 55.00 | -7.079% | 542 | 1,305 | -44.818% |
| 2026-06-26 | 59.26 | 59.26 | 59.19 | 59.19 | -4.992% | 2 | 1,304 | -48.724% |
| 2026-06-23 | 62.20 | 62.30 | 62.20 | 62.30 | +6.496% | 2 | 1,304 | -51.284% |
| 2026-06-22 | 58.40 | 59.70 | 58.40 | 58.50 | -6.100% | 15 | 1,289 | -48.120% |
| 2026-06-17 | 57.32 | 62.33 | 57.32 | 62.30 | +7.469% | 156 | 1,141 | -51.284% |
| 2026-06-16 | 57.97 | 57.97 | 57.97 | 57.97 | -17.032% | 1 | 1,161 | -47.645% |
| 2026-06-10 | 69.87 | 69.87 | 69.87 | 69.87 | +18.625% | 1 | 162 | -56.562% |
| 2026-06-04 | 58.91 | 58.91 | 58.90 | 58.90 | +1.727% | 2 | 161 | -48.472% |
| 2026-06-01 | 57.90 | 57.90 | 57.90 | 57.90 | -6.613% | 4 | 157 | -47.582% |
| 2026-05-26 | 62.00 | 62.00 | 62.00 | 62.00 | -1.899% | 1 | 156 | -51.048% |
| 2026-05-22 | 63.20 | 63.20 | 63.20 | 63.20 | -3.951% | 2 | 158 | -51.978% |
| 2026-05-21 | 65.80 | 65.80 | 65.80 | 65.80 | -1.644% | 2 | 160 | -53.875% |
| 2026-05-20 | 66.90 | 66.90 | 66.90 | 66.90 | -3.741% | 4 | 160 | -54.634% |
| 2026-05-14 | 69.50 | 69.50 | 69.50 | 69.50 | -3.740% | 5 | 158 | -56.331% |
| 2026-05-07 | 72.20 | 72.20 | 72.20 | 72.20 | -5.572% | 1 | 157 | -57.964% |
| 2026-05-05 | 76.51 | 76.51 | 76.46 | 76.46 | -3.654% | 2 | 157 | -60.306% |
| 2026-05-04 | 79.39 | 79.39 | 79.36 | 79.36 | -2.638% | 2 | 157 | -61.757% |
| 2026-04-28 | 81.82 | 81.82 | 81.51 | 81.51 | -2.137% | 2 | 157 | -62.765% |
| 2026-04-22 | 83.34 | 83.34 | 83.29 | 83.29 | -0.951% | 2 | 157 | -63.561% |
| 2026-04-21 | 83.25 | 84.14 | 83.25 | 84.09 | -1.649% | 34 | 157 | -63.908% |
| 2026-04-20 | 85.50 | 85.50 | 85.50 | 85.50 | +3.012% | 5 | 143 | -64.503% |
| 2026-04-17 | 82.90 | 83.00 | 82.90 | 83.00 | -7.366% | 2 | 138 | -63.434% |
| 2026-04-14 | 90.01 | 90.01 | 89.60 | 89.60 | -8.008% | 3 | 138 | -66.127% |
| 2026-04-09 | 97.43 | 97.43 | 97.40 | 97.40 | -24.846% | 2 | 137 | -68.840% |
| 2026-03-31 | 134.18 | 134.27 | 129.50 | 129.60 | -2.776% | 7 | 137 | -76.582% |
| 2026-03-24 | 133.30 | 133.30 | 133.30 | 133.30 | -5.057% | 2 | 135 | -77.232% |
| 2026-03-20 | 133.90 | 140.40 | 133.90 | 140.40 | +32.753% | 3 | 135 | -78.383% |
| 2026-02-20 | 106.01 | 106.07 | 105.76 | 105.76 | +5.370% | 14 | 133 | -71.303% |
| 2026-02-09 | 100.37 | 100.37 | 100.37 | 100.37 | -12.356% | 1 | 133 | -69.762% |
| 2025-12-18 | 114.52 | 114.52 | 114.52 | 114.52 | -3.113% | 1 | 132 | -73.498% |
| 2025-10-30 | 118.20 | 118.20 | 118.20 | 118.20 | +2.962% | 2 | 131 | -74.323% |
| 2025-10-29 | 114.80 | 114.80 | 114.80 | 114.80 | +0.262% | 2 | 131 | -73.563% |
| 2025-10-28 | 114.50 | 114.50 | 114.50 | 114.50 | -10.161% | 2 | 130 | -73.493% |
| 2025-09-30 | 126.20 | 127.45 | 126.20 | 127.45 | +1.635% | 26 | 130 | -76.187% |
| 2025-09-29 | 123.30 | 125.40 | 123.30 | 125.40 | +0.424% | 4 | 155 | -75.797% |
| 2025-09-26 | 124.87 | 124.87 | 124.87 | 124.87 | +2.858% | 10 | 152 | -75.695% |
| 2025-09-22 | 122.20 | 122.20 | 121.40 | 121.40 | -1.477% | 3 | 162 | -75.000% |
| 2025-09-19 | 123.22 | 123.22 | 123.22 | 123.22 | -7.562% | 1 | 162 | -75.369% |
| 2025-08-29 | 133.30 | 133.30 | 133.30 | 133.30 | -8.511% | 1 | 162 | -77.232% |
| 2025-08-06 | 145.70 | 145.70 | 145.70 | 145.70 | -4.771% | 7 | 162 | -79.170% |
| 2025-07-18 | 153.00 | 153.00 | 153.00 | 153.00 | -8.163% | 120 | 155 | -80.163% |
| 2025-06-27 | 166.60 | 166.60 | 166.60 | 166.60 | -2.914% | 15 | 35 | -81.783% |
| 2025-06-25 | 171.60 | 171.60 | 171.60 | 171.60 | -1.526% | 1 | 20 | -82.314% |
| 2025-06-24 | 174.26 | 174.26 | 174.26 | 174.26 | 0.000% | 20 | 20 | -82.583% |