SPX270617P04850000
SPX Jun 17 2027 4850.00 Put
optionOPRA
EODOct 26, 2026
32.23USD+1.288%(+0.41)2Vol1,355OI
SPX270617P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 32.14 | 32.23 | 32.14 | 32.23 | +1.288% | 2 | 1,355 | 0.000% |
| 2026-10-22 | 30.33 | 31.82 | 30.33 | 31.82 | +7.500% | 8 | 1,353 | +1.288% |
| 2026-10-21 | 29.60 | 29.60 | 29.60 | 29.60 | +7.754% | 1 | 1,352 | +8.885% |
| 2026-10-16 | 27.34 | 27.47 | 27.34 | 27.47 | -3.985% | 2 | 1,353 | +17.328% |
| 2026-10-15 | 28.58 | 28.61 | 28.58 | 28.61 | -4.090% | 2 | 1,354 | +12.653% |
| 2026-09-28 | 30.91 | 30.92 | 29.83 | 29.83 | -2.771% | 6 | 1,356 | +8.046% |
| 2026-09-25 | 30.68 | 30.68 | 30.68 | 30.68 | -5.455% | 4 | 1,359 | +5.052% |
| 2026-09-24 | 32.38 | 32.45 | 32.38 | 32.45 | +5.016% | 4 | 1,357 | -0.678% |
| 2026-09-21 | 30.90 | 30.90 | 30.90 | 30.90 | -6.647% | 4 | 1,363 | +4.304% |
| 2026-09-18 | 33.10 | 33.10 | 33.10 | 33.10 | -1.194% | 2 | 1,363 | -2.628% |
| 2026-09-17 | 33.50 | 33.50 | 33.50 | 33.50 | -3.736% | 1 | 1,362 | -3.791% |
| 2026-09-16 | 34.80 | 34.80 | 34.80 | 34.80 | -2.793% | 1 | 1,361 | -7.385% |
| 2026-09-15 | 35.80 | 35.80 | 35.80 | 35.80 | +3.379% | 7 | 1,355 | -9.972% |
| 2026-09-11 | 34.64 | 34.64 | 34.63 | 34.63 | -4.653% | 2 | 1,355 | -6.930% |
| 2026-09-10 | 36.29 | 36.32 | 36.29 | 36.32 | +11.788% | 2 | 1,355 | -11.261% |
| 2026-09-04 | 32.47 | 32.49 | 32.47 | 32.49 | -14.500% | 4 | 1,357 | -0.800% |
| 2026-08-26 | 38.00 | 38.00 | 38.00 | 38.00 | -6.173% | 1 | 1,358 | -15.184% |
| 2026-08-24 | 40.50 | 40.50 | 40.50 | 40.50 | +0.198% | 1 | 1,358 | -20.420% |
| 2026-08-14 | 40.51 | 40.55 | 40.37 | 40.42 | 0.000% | 273 | 1,483 | -20.262% |
| 2026-08-13 | 40.40 | 40.60 | 40.36 | 40.42 | +0.773% | 133 | 1,611 | -20.262% |
| 2026-08-12 | 40.90 | 41.00 | 40.10 | 40.11 | -3.535% | 169 | 1,694 | -19.646% |
| 2026-08-11 | 41.71 | 41.80 | 41.58 | 41.58 | -0.288% | 64 | 1,736 | -22.487% |
| 2026-08-10 | 40.80 | 41.70 | 40.76 | 41.70 | -0.263% | 216 | 1,860 | -22.710% |
| 2026-08-07 | 41.78 | 42.10 | 41.57 | 41.81 | -0.452% | 283 | 2,132 | -22.913% |
| 2026-08-06 | 41.56 | 42.30 | 41.47 | 42.00 | -0.709% | 187 | 2,321 | -23.262% |
| 2026-08-05 | 42.30 | 42.30 | 42.30 | 42.30 | -9.422% | 2 | 2,320 | -23.806% |
| 2026-08-03 | 46.43 | 46.70 | 46.26 | 46.70 | -7.616% | 4 | 2,320 | -30.985% |
| 2026-07-31 | 53.00 | 53.00 | 50.49 | 50.55 | -2.826% | 40 | 2,273 | -36.241% |
| 2026-07-30 | 53.60 | 55.00 | 52.00 | 52.02 | -7.536% | 445 | 1,931 | -38.043% |
| 2026-07-29 | 53.70 | 56.26 | 53.70 | 56.26 | +8.757% | 78 | 1,884 | -42.712% |
| 2026-07-28 | 54.30 | 54.90 | 51.67 | 51.73 | -4.204% | 19 | 1,876 | -37.696% |
| 2026-07-27 | 54.10 | 56.40 | 53.70 | 54.00 | -3.451% | 288 | 1,636 | -40.315% |
| 2026-07-24 | 54.74 | 56.30 | 53.90 | 55.93 | +4.095% | 174 | 1,577 | -42.374% |
| 2026-07-21 | 53.44 | 53.73 | 53.44 | 53.73 | -2.716% | 2 | 1,577 | -40.015% |
| 2026-07-20 | 55.24 | 55.24 | 55.23 | 55.23 | -3.613% | 2 | 1,576 | -41.644% |
| 2026-07-17 | 57.30 | 57.30 | 57.30 | 57.30 | +8.482% | 1 | 1,576 | -43.752% |
| 2026-07-16 | 52.86 | 52.86 | 52.82 | 52.82 | +0.917% | 2 | 1,575 | -38.981% |
| 2026-07-14 | 52.40 | 52.40 | 52.34 | 52.34 | -3.074% | 210 | 1,470 | -38.422% |
| 2026-07-13 | 54.00 | 54.00 | 54.00 | 54.00 | +2.467% | 8 | 1,462 | -40.315% |
| 2026-07-09 | 53.41 | 53.41 | 52.70 | 52.70 | -3.303% | 4 | 1,460 | -38.843% |
| 2026-07-08 | 54.50 | 54.50 | 54.50 | 54.50 | +2.501% | 1 | 1,462 | -40.862% |
| 2026-07-07 | 54.97 | 54.97 | 53.17 | 53.17 | +0.892% | 6 | 1,461 | -39.383% |
| 2026-07-06 | 52.70 | 52.70 | 52.70 | 52.70 | -4.702% | 15 | 1,475 | -38.843% |
| 2026-07-02 | 53.26 | 56.20 | 53.26 | 55.30 | +2.124% | 5 | 1,474 | -41.718% |
| 2026-07-01 | 55.38 | 55.38 | 53.70 | 54.15 | -0.018% | 73 | 1,406 | -40.480% |
| 2026-06-30 | 55.60 | 55.60 | 54.09 | 54.16 | -3.972% | 223 | 1,258 | -40.491% |
| 2026-06-29 | 56.40 | 56.40 | 56.40 | 56.40 | -7.344% | 3 | 1,255 | -42.855% |
| 2026-06-25 | 60.46 | 60.87 | 60.46 | 60.87 | -3.991% | 4 | 1,254 | -47.051% |
| 2026-06-23 | 65.72 | 65.72 | 63.40 | 63.40 | +7.276% | 2 | 1,253 | -49.164% |
| 2026-06-22 | 59.10 | 59.10 | 59.10 | 59.10 | -1.088% | 1 | 1,254 | -45.465% |
| 2026-06-17 | 59.75 | 59.75 | 59.75 | 59.75 | +1.962% | 1 | 1,254 | -46.059% |
| 2026-06-16 | 58.76 | 58.76 | 58.60 | 58.60 | +0.687% | 8 | 841 | -45.000% |
| 2026-06-15 | 58.20 | 58.20 | 58.20 | 58.20 | -17.165% | 6 | 841 | -44.622% |
| 2026-06-10 | 70.72 | 70.72 | 70.26 | 70.26 | +11.013% | 2 | 840 | -54.128% |
| 2026-06-08 | 63.35 | 63.35 | 63.29 | 63.29 | +8.003% | 2 | 839 | -49.076% |
| 2026-06-04 | 59.37 | 59.37 | 58.60 | 58.60 | -1.513% | 19 | 822 | -45.000% |
| 2026-06-02 | 59.50 | 59.50 | 59.50 | 59.50 | +0.202% | 20 | 802 | -45.832% |
| 2026-06-01 | 59.21 | 59.41 | 59.17 | 59.38 | -6.163% | 169 | 800 | -45.722% |
| 2026-05-27 | 63.32 | 63.32 | 63.22 | 63.28 | -8.462% | 4 | 799 | -49.068% |
| 2026-05-20 | 69.06 | 69.13 | 69.06 | 69.13 | -2.221% | 2 | 800 | -53.378% |
| 2026-05-14 | 70.80 | 70.80 | 70.70 | 70.70 | -2.118% | 7 | 798 | -54.413% |
| 2026-05-11 | 72.15 | 72.23 | 72.15 | 72.23 | -8.407% | 2 | 799 | -55.379% |
| 2026-05-05 | 78.86 | 78.86 | 78.86 | 78.86 | -3.013% | 2 | 798 | -59.130% |
| 2026-05-04 | 77.20 | 81.43 | 77.20 | 81.31 | -8.228% | 5 | 797 | -60.362% |
| 2026-04-21 | 88.00 | 90.40 | 87.90 | 88.60 | +4.864% | 51 | 841 | -63.623% |
| 2026-04-17 | 84.46 | 84.49 | 84.46 | 84.49 | -6.226% | 2 | 841 | -61.853% |
| 2026-04-16 | 90.23 | 90.23 | 90.10 | 90.10 | -0.749% | 6 | 842 | -64.229% |
| 2026-04-14 | 90.75 | 90.78 | 90.75 | 90.78 | -23.243% | 2 | 843 | -64.497% |
| 2026-04-06 | 118.48 | 118.48 | 118.27 | 118.27 | -3.295% | 2 | 888 | -72.749% |
| 2026-04-01 | 122.51 | 122.51 | 122.30 | 122.30 | -7.559% | 2 | 888 | -73.647% |
| 2026-03-31 | 141.96 | 141.96 | 132.30 | 132.30 | -14.336% | 3 | 887 | -75.639% |
| 2026-03-30 | 154.48 | 154.59 | 154.43 | 154.44 | +13.642% | 6 | 886 | -79.131% |
| 2026-03-26 | 135.90 | 135.90 | 135.90 | 135.90 | -5.625% | 1 | 883 | -76.284% |
| 2026-03-20 | 135.70 | 144.00 | 135.70 | 144.00 | +7.223% | 4 | 942 | -77.618% |
| 2026-03-19 | 135.58 | 135.58 | 134.30 | 134.30 | +3.547% | 32 | 939 | -76.001% |
| 2026-03-18 | 129.60 | 129.70 | 129.60 | 129.70 | +8.445% | 50 | 909 | -75.150% |
| 2026-03-17 | 119.60 | 119.60 | 119.60 | 119.60 | -2.526% | 26 | 726 | -73.052% |
| 2026-03-16 | 122.70 | 122.70 | 122.70 | 122.70 | -4.215% | 10 | 713 | -73.733% |
| 2026-03-12 | 127.94 | 128.10 | 127.94 | 128.10 | +10.184% | 2 | 714 | -74.840% |
| 2026-03-10 | 116.96 | 117.06 | 116.26 | 116.26 | -7.583% | 5 | 464 | -72.278% |
| 2026-03-06 | 125.80 | 125.80 | 125.80 | 125.80 | +15.625% | 1 | 468 | -74.380% |
| 2026-03-04 | 108.80 | 108.80 | 108.80 | 108.80 | -2.770% | 1 | 467 | -70.377% |
| 2026-02-13 | 112.10 | 112.10 | 111.90 | 111.90 | +5.367% | 35 | 437 | -71.197% |
| 2026-02-03 | 106.20 | 106.20 | 106.20 | 106.20 | -0.122% | 35 | 397 | -69.652% |
| 2026-01-14 | 106.33 | 106.33 | 106.33 | 106.33 | +7.621% | 3 | 385 | -69.689% |
| 2026-01-09 | 98.80 | 98.80 | 98.80 | 98.80 | -10.345% | 5 | 385 | -67.379% |
| 2025-12-19 | 110.20 | 110.20 | 110.20 | 110.20 | -4.580% | 101 | 351 | -70.753% |
| 2025-12-15 | 115.49 | 115.49 | 115.49 | 115.49 | +1.130% | 1 | 351 | -72.093% |
| 2025-12-11 | 114.20 | 114.20 | 114.20 | 114.20 | -16.276% | 4 | 350 | -71.778% |
| 2025-11-24 | 138.70 | 138.70 | 136.40 | 136.40 | -0.843% | 2 | 346 | -76.371% |
| 2025-10-13 | 137.56 | 137.56 | 137.56 | 137.56 | +6.471% | 70 | 345 | -76.570% |
| 2025-09-30 | 129.10 | 129.20 | 129.10 | 129.20 | -10.897% | 70 | 382 | -75.054% |
| 2025-09-02 | 145.00 | 145.00 | 145.00 | 145.00 | +6.461% | 7 | 313 | -77.772% |
| 2025-08-29 | 137.90 | 137.90 | 136.20 | 136.20 | +2.022% | 2 | 305 | -76.336% |
| 2025-08-22 | 133.50 | 133.50 | 133.50 | 133.50 | -4.711% | 1 | 305 | -75.858% |
| 2025-08-12 | 140.10 | 140.10 | 140.10 | 140.10 | -5.847% | 1 | 304 | -76.995% |
| 2025-08-06 | 147.30 | 148.80 | 147.30 | 148.80 | +3.549% | 17 | 304 | -78.340% |
| 2025-07-25 | 142.30 | 143.70 | 142.30 | 143.70 | 0.000% | 3 | 301 | -77.571% |