SPX270617P04875000
SPX Jun 17 2027 4875.00 Put
optionOPRA
EODOct 21, 2026
29.86USD-4.814%(-1.51)5Vol407OI
SPX270617P04875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 30.10 | 30.10 | 29.86 | 29.86 | -4.814% | 5 | 409 | 0.000% |
| 2026-10-19 | 31.46 | 31.46 | 31.37 | 31.37 | +7.986% | 6 | 408 | -4.814% |
| 2026-10-15 | 28.90 | 29.05 | 28.90 | 29.05 | -8.389% | 2 | 409 | +2.788% |
| 2026-09-28 | 31.71 | 31.71 | 31.71 | 31.71 | +3.899% | 2 | 410 | -5.834% |
| 2026-09-22 | 30.51 | 30.52 | 30.51 | 30.52 | -3.965% | 2 | 411 | -2.163% |
| 2026-09-21 | 32.28 | 32.28 | 31.78 | 31.78 | -6.392% | 108 | 405 | -6.042% |
| 2026-09-17 | 34.10 | 34.10 | 33.92 | 33.95 | -16.173% | 6 | 407 | -12.047% |
| 2026-08-21 | 40.50 | 40.50 | 40.50 | 40.50 | -2.339% | 1 | 408 | -26.272% |
| 2026-08-19 | 41.51 | 41.51 | 41.47 | 41.47 | +0.533% | 2 | 409 | -27.996% |
| 2026-08-14 | 40.81 | 41.27 | 40.80 | 41.25 | +0.365% | 151 | 469 | -27.612% |
| 2026-08-13 | 41.12 | 41.20 | 41.05 | 41.10 | +0.686% | 89 | 503 | -27.348% |
| 2026-08-12 | 41.60 | 41.60 | 40.78 | 40.82 | -3.953% | 61 | 552 | -26.850% |
| 2026-08-11 | 42.63 | 42.70 | 42.16 | 42.50 | +1.967% | 558 | 1,008 | -29.741% |
| 2026-08-10 | 42.06 | 42.10 | 41.68 | 41.68 | -1.232% | 54 | 1,059 | -28.359% |
| 2026-08-06 | 42.75 | 42.80 | 42.10 | 42.20 | -0.472% | 338 | 1,366 | -29.242% |
| 2026-08-05 | 42.68 | 42.70 | 42.40 | 42.40 | -15.538% | 59 | 1,400 | -29.575% |
| 2026-07-31 | 54.10 | 55.50 | 49.60 | 50.20 | -5.104% | 75 | 1,326 | -40.518% |
| 2026-07-30 | 56.63 | 56.63 | 52.90 | 52.90 | -13.136% | 129 | 1,221 | -43.554% |
| 2026-07-29 | 54.20 | 60.90 | 52.20 | 60.90 | +13.832% | 134 | 1,127 | -50.969% |
| 2026-07-28 | 53.27 | 53.60 | 53.00 | 53.50 | -1.109% | 80 | 1,076 | -44.187% |
| 2026-07-22 | 53.70 | 54.10 | 53.10 | 54.10 | +1.311% | 53 | 1,026 | -44.806% |
| 2026-07-21 | 53.60 | 53.60 | 52.90 | 53.40 | -4.813% | 453 | 1,092 | -44.082% |
| 2026-07-20 | 56.10 | 56.10 | 56.10 | 56.10 | +3.506% | 1 | 1,091 | -46.774% |
| 2026-07-16 | 54.20 | 54.20 | 54.20 | 54.20 | +1.536% | 1 | 1,090 | -44.908% |
| 2026-07-14 | 53.30 | 53.38 | 53.30 | 53.38 | -2.769% | 2 | 1,090 | -44.061% |
| 2026-07-13 | 54.90 | 54.90 | 54.90 | 54.90 | +4.771% | 1 | 1,090 | -45.610% |
| 2026-07-10 | 52.58 | 52.79 | 52.40 | 52.40 | -1.689% | 11 | 1,083 | -43.015% |
| 2026-07-09 | 53.50 | 53.50 | 53.30 | 53.30 | -2.914% | 2 | 1,082 | -43.977% |
| 2026-07-08 | 55.10 | 55.10 | 54.90 | 54.90 | 0.000% | 3 | 1,081 | -45.610% |
| 2026-07-07 | 54.87 | 54.90 | 54.87 | 54.90 | +2.235% | 4 | 1,081 | -45.610% |
| 2026-07-06 | 53.70 | 53.70 | 53.70 | 53.70 | -4.107% | 2 | 1,079 | -44.395% |
| 2026-07-02 | 56.60 | 56.60 | 56.00 | 56.00 | -1.060% | 2 | 1,079 | -46.679% |
| 2026-07-01 | 55.86 | 56.60 | 54.09 | 56.60 | +1.982% | 132 | 962 | -47.244% |
| 2026-06-30 | 55.54 | 56.40 | 54.50 | 55.50 | -9.756% | 1,089 | 54 | -46.198% |
| 2026-06-26 | 61.53 | 61.53 | 61.50 | 61.50 | -1.757% | 4 | 56 | -51.447% |
| 2026-06-25 | 61.54 | 62.60 | 60.88 | 62.60 | -3.096% | 7 | 54 | -52.300% |
| 2026-06-23 | 64.50 | 64.60 | 64.50 | 64.60 | +8.462% | 2 | 53 | -53.777% |
| 2026-06-17 | 59.56 | 59.56 | 59.56 | 59.56 | +1.795% | 2 | 53 | -49.866% |
| 2026-06-15 | 58.25 | 58.51 | 58.24 | 58.51 | -6.757% | 6 | 54 | -48.966% |
| 2026-06-05 | 63.02 | 63.02 | 62.75 | 62.75 | -2.486% | 4 | 52 | -52.414% |
| 2026-05-27 | 64.47 | 64.47 | 64.35 | 64.35 | -15.474% | 4 | 51 | -53.598% |
| 2026-05-07 | 76.41 | 76.41 | 75.57 | 76.13 | +0.621% | 10 | 46 | -60.778% |
| 2026-05-06 | 76.26 | 76.26 | 75.66 | 75.66 | -10.238% | 4 | 45 | -60.534% |
| 2026-04-29 | 84.74 | 84.74 | 84.29 | 84.29 | -2.667% | 4 | 45 | -64.575% |
| 2026-04-17 | 86.60 | 86.60 | 86.60 | 86.60 | -4.520% | 1 | 45 | -65.520% |
| 2026-04-15 | 92.88 | 92.91 | 90.70 | 90.70 | -3.057% | 7 | 44 | -67.078% |
| 2026-04-14 | 93.40 | 93.56 | 92.48 | 93.56 | -32.560% | 8 | 45 | -68.085% |
| 2026-04-02 | 139.68 | 139.68 | 138.73 | 138.73 | +2.839% | 2 | 47 | -78.476% |
| 2026-03-31 | 145.50 | 145.50 | 134.90 | 134.90 | -14.782% | 37 | 47 | -77.865% |
| 2026-03-27 | 158.30 | 158.30 | 158.30 | 158.30 | +10.653% | 1 | 40 | -81.137% |
| 2026-03-26 | 143.06 | 143.06 | 143.06 | 143.06 | +4.142% | 1 | 40 | -79.128% |
| 2026-03-19 | 137.76 | 137.76 | 137.37 | 137.37 | +12.598% | 2 | 40 | -78.263% |
| 2026-03-17 | 122.00 | 122.00 | 122.00 | 122.00 | -10.360% | 3 | 40 | -75.525% |
| 2026-03-13 | 136.10 | 136.10 | 136.10 | 136.10 | +11.759% | 5 | 37 | -78.060% |
| 2026-03-10 | 121.13 | 121.78 | 121.13 | 121.78 | +14.026% | 2 | 32 | -75.480% |
| 2025-12-23 | 106.80 | 106.80 | 106.80 | 106.80 | -23.331% | 1 | 31 | -72.041% |
| 2025-11-24 | 139.30 | 139.30 | 139.30 | 139.30 | +7.071% | 1 | 30 | -78.564% |
| 2025-10-08 | 130.10 | 130.10 | 130.10 | 130.10 | -6.133% | 4 | 29 | -77.048% |
| 2025-08-29 | 138.80 | 138.80 | 138.60 | 138.60 | +0.217% | 3 | 29 | -78.456% |
| 2025-08-26 | 138.30 | 138.30 | 138.30 | 138.30 | -8.833% | 3 | 29 | -78.409% |
| 2025-08-06 | 150.50 | 151.70 | 150.50 | 151.70 | +3.549% | 24 | 29 | -80.316% |
| 2025-07-25 | 145.20 | 146.50 | 145.10 | 146.50 | 0.000% | 5 | 5 | -79.618% |