SPX270617P04900000
SPX Jun 17 2027 4900.00 Put
optionOPRA
EODOct 28, 2026
30.92USD-6.416%(-2.12)4Vol1,645OI
SPX270617P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.92 | 30.92 | 30.92 | 30.92 | -6.416% | 4 | 1,647 | 0.000% |
| 2026-10-26 | 33.02 | 33.04 | 33.02 | 33.04 | +11.622% | 4 | 1,649 | -6.416% |
| 2026-10-21 | 30.60 | 30.80 | 29.50 | 29.60 | -6.625% | 8 | 1,644 | +4.459% |
| 2026-10-20 | 31.70 | 31.70 | 31.70 | 31.70 | -0.907% | 145 | 1,644 | -2.461% |
| 2026-10-19 | 30.46 | 31.99 | 30.41 | 31.99 | +8.147% | 8 | 1,642 | -3.345% |
| 2026-10-15 | 29.61 | 29.61 | 29.58 | 29.58 | +2.708% | 2 | 1,643 | +4.530% |
| 2026-10-09 | 28.80 | 28.80 | 28.80 | 28.80 | +0.735% | 2 | 1,644 | +7.361% |
| 2026-10-08 | 28.53 | 28.59 | 28.53 | 28.59 | -9.007% | 2 | 1,644 | +8.150% |
| 2026-09-30 | 31.31 | 31.42 | 31.22 | 31.42 | -1.039% | 4 | 1,644 | -1.591% |
| 2026-09-29 | 31.75 | 31.75 | 31.75 | 31.75 | +1.115% | 35 | 1,609 | -2.614% |
| 2026-09-22 | 31.39 | 31.40 | 31.21 | 31.40 | -2.937% | 36 | 1,597 | -1.529% |
| 2026-09-21 | 32.66 | 32.66 | 32.34 | 32.35 | -6.096% | 8 | 1,601 | -4.420% |
| 2026-09-17 | 34.94 | 34.94 | 34.39 | 34.45 | -8.862% | 9 | 1,602 | -10.247% |
| 2026-09-16 | 36.12 | 37.80 | 36.01 | 37.80 | -0.735% | 5 | 1,599 | -18.201% |
| 2026-09-10 | 37.64 | 38.08 | 37.64 | 38.08 | +11.182% | 7 | 1,594 | -18.803% |
| 2026-09-08 | 34.25 | 34.25 | 34.25 | 34.25 | -1.410% | 1 | 1,593 | -9.723% |
| 2026-09-03 | 34.47 | 34.74 | 34.47 | 34.74 | -8.986% | 60 | 1,563 | -10.996% |
| 2026-08-28 | 38.20 | 38.20 | 38.11 | 38.17 | -8.179% | 14 | 1,561 | -18.994% |
| 2026-08-14 | 41.56 | 41.70 | 41.50 | 41.57 | +0.996% | 73 | 1,631 | -25.619% |
| 2026-08-13 | 41.16 | 41.16 | 41.16 | 41.16 | -0.986% | 2 | 1,632 | -24.879% |
| 2026-08-12 | 42.48 | 42.53 | 41.57 | 41.57 | -3.907% | 39 | 1,667 | -25.619% |
| 2026-08-11 | 43.48 | 43.50 | 43.00 | 43.26 | +0.139% | 71 | 1,717 | -28.525% |
| 2026-08-10 | 42.76 | 43.20 | 42.76 | 43.20 | +0.069% | 3 | 1,716 | -28.426% |
| 2026-08-07 | 43.19 | 43.29 | 43.16 | 43.17 | -1.100% | 4 | 1,714 | -28.376% |
| 2026-08-06 | 43.65 | 43.65 | 43.65 | 43.65 | +1.042% | 1 | 1,716 | -29.164% |
| 2026-08-05 | 44.00 | 44.20 | 43.10 | 43.20 | -2.483% | 913 | 2,127 | -28.426% |
| 2026-08-04 | 44.76 | 44.90 | 44.07 | 44.30 | -7.785% | 107 | 2,218 | -30.203% |
| 2026-08-03 | 48.00 | 48.18 | 48.00 | 48.04 | -11.529% | 5 | 2,218 | -35.637% |
| 2026-07-31 | 54.00 | 54.30 | 53.90 | 54.30 | -5.565% | 57 | 1,993 | -43.057% |
| 2026-07-29 | 55.40 | 58.10 | 53.25 | 57.50 | +6.089% | 57 | 1,947 | -46.226% |
| 2026-07-28 | 53.80 | 54.20 | 53.80 | 54.20 | -3.935% | 52 | 1,896 | -42.952% |
| 2026-07-24 | 56.39 | 56.42 | 56.39 | 56.42 | +2.582% | 2 | 1,896 | -45.197% |
| 2026-07-22 | 54.60 | 55.10 | 53.92 | 55.00 | +1.289% | 1,307 | 914 | -43.782% |
| 2026-07-21 | 54.80 | 54.80 | 53.87 | 54.30 | -1.630% | 669 | 436 | -43.057% |
| 2026-07-16 | 55.24 | 55.24 | 55.20 | 55.20 | +1.657% | 2 | 435 | -43.986% |
| 2026-07-14 | 54.30 | 54.30 | 54.30 | 54.30 | -0.184% | 1 | 434 | -43.057% |
| 2026-07-09 | 55.10 | 55.10 | 54.30 | 54.40 | -3.717% | 21 | 431 | -43.162% |
| 2026-07-08 | 56.50 | 56.50 | 56.50 | 56.50 | +1.436% | 1 | 431 | -45.274% |
| 2026-07-07 | 55.70 | 55.70 | 55.70 | 55.70 | +1.476% | 16 | 434 | -44.488% |
| 2026-07-06 | 54.63 | 54.90 | 54.60 | 54.89 | -4.038% | 161 | 297 | -43.669% |
| 2026-07-01 | 56.19 | 57.20 | 56.18 | 57.20 | +3.063% | 20 | 288 | -45.944% |
| 2026-06-30 | 55.50 | 55.50 | 55.50 | 55.50 | -12.598% | 16 | 273 | -44.288% |
| 2026-06-26 | 63.54 | 63.54 | 63.50 | 63.50 | -4.136% | 2 | 273 | -51.307% |
| 2026-06-23 | 68.12 | 68.12 | 64.15 | 66.24 | +7.254% | 74 | 307 | -53.321% |
| 2026-06-18 | 61.86 | 61.86 | 61.67 | 61.76 | +0.260% | 8 | 307 | -49.935% |
| 2026-06-17 | 61.60 | 61.60 | 61.60 | 61.60 | +1.133% | 7 | 300 | -49.805% |
| 2026-06-16 | 60.91 | 60.91 | 60.91 | 60.91 | +1.754% | 5 | 295 | -49.237% |
| 2026-06-15 | 59.86 | 59.86 | 59.86 | 59.86 | -8.778% | 1 | 294 | -48.346% |
| 2026-06-09 | 65.60 | 65.62 | 65.60 | 65.62 | +1.156% | 2 | 294 | -52.880% |
| 2026-06-08 | 65.67 | 65.67 | 64.75 | 64.87 | +6.870% | 38 | 295 | -52.335% |
| 2026-06-04 | 60.70 | 60.70 | 60.70 | 60.70 | -0.492% | 38 | 287 | -49.061% |
| 2026-06-01 | 61.00 | 61.00 | 61.00 | 61.00 | 0.000% | 2 | 287 | -49.311% |
| 2026-05-29 | 61.00 | 61.00 | 61.00 | 61.00 | -2.928% | 1 | 288 | -49.311% |
| 2026-05-28 | 62.84 | 62.84 | 62.84 | 62.84 | -3.811% | 1 | 288 | -50.796% |
| 2026-05-27 | 65.26 | 65.33 | 65.26 | 65.33 | -0.699% | 16 | 296 | -52.671% |
| 2026-05-26 | 65.79 | 65.79 | 65.79 | 65.79 | -8.063% | 1 | 295 | -53.002% |
| 2026-05-20 | 71.53 | 71.56 | 71.53 | 71.56 | -2.187% | 2 | 294 | -56.792% |
| 2026-05-19 | 73.70 | 73.70 | 73.16 | 73.16 | -0.055% | 2 | 295 | -57.736% |
| 2026-05-14 | 73.30 | 73.30 | 73.20 | 73.20 | -6.358% | 3 | 292 | -57.760% |
| 2026-05-13 | 78.17 | 78.17 | 78.17 | 78.17 | -2.165% | 1 | 291 | -60.445% |
| 2026-05-04 | 80.50 | 80.50 | 79.90 | 79.90 | -3.022% | 7 | 288 | -61.302% |
| 2026-04-30 | 86.03 | 86.03 | 82.39 | 82.39 | -5.840% | 3 | 288 | -62.471% |
| 2026-04-22 | 88.30 | 88.30 | 87.50 | 87.50 | -0.996% | 15 | 289 | -64.663% |
| 2026-04-21 | 87.75 | 88.38 | 87.36 | 88.38 | -2.050% | 10 | 276 | -65.015% |
| 2026-04-20 | 90.10 | 90.23 | 90.10 | 90.23 | +1.382% | 2 | 276 | -65.732% |
| 2026-04-17 | 88.82 | 89.00 | 88.82 | 89.00 | -7.292% | 2 | 275 | -65.258% |
| 2026-04-14 | 95.90 | 96.00 | 95.90 | 96.00 | -34.871% | 59 | 274 | -67.792% |
| 2026-03-31 | 148.14 | 148.18 | 147.40 | 147.40 | -8.674% | 12 | 248 | -79.023% |
| 2026-03-30 | 160.80 | 161.40 | 160.69 | 161.40 | +13.502% | 3 | 259 | -80.843% |
| 2026-03-26 | 142.20 | 142.20 | 142.20 | 142.20 | +1.073% | 1 | 260 | -78.256% |
| 2026-03-19 | 141.40 | 141.40 | 140.69 | 140.69 | +11.925% | 4 | 259 | -78.023% |
| 2026-03-17 | 125.70 | 125.70 | 125.70 | 125.70 | -2.407% | 189 | 258 | -75.402% |
| 2026-03-16 | 127.30 | 128.80 | 127.30 | 128.80 | -7.138% | 3 | 105 | -75.994% |
| 2026-03-13 | 138.70 | 138.70 | 138.70 | 138.70 | -2.461% | 1 | 104 | -77.707% |
| 2026-03-09 | 142.20 | 142.20 | 142.20 | 142.20 | +15.704% | 1 | 103 | -78.256% |
| 2026-03-05 | 122.90 | 122.90 | 122.90 | 122.90 | +9.585% | 1 | 102 | -74.841% |
| 2026-03-04 | 112.15 | 112.15 | 112.15 | 112.15 | -9.607% | 3 | 102 | -72.430% |
| 2026-03-03 | 124.07 | 124.07 | 124.07 | 124.07 | +9.719% | 1 | 105 | -75.079% |
| 2026-02-26 | 112.94 | 113.08 | 112.94 | 113.08 | -4.654% | 2 | 105 | -72.657% |
| 2026-02-23 | 118.60 | 118.60 | 118.60 | 118.60 | +9.359% | 15 | 104 | -73.929% |
| 2026-01-21 | 108.45 | 108.45 | 108.45 | 108.45 | +6.428% | 15 | 89 | -71.489% |
| 2026-01-13 | 101.90 | 101.90 | 101.90 | 101.90 | -5.648% | 1 | 74 | -69.657% |
| 2026-01-07 | 108.00 | 108.00 | 108.00 | 108.00 | -5.759% | 1 | 73 | -71.370% |
| 2025-12-19 | 114.60 | 114.60 | 114.60 | 114.60 | -8.975% | 1 | 73 | -73.019% |
| 2025-12-16 | 125.80 | 125.90 | 125.80 | 125.90 | +6.155% | 19 | 73 | -75.441% |
| 2025-12-11 | 118.60 | 118.60 | 118.60 | 118.60 | -16.243% | 4 | 54 | -73.929% |
| 2025-11-24 | 142.20 | 142.20 | 141.60 | 141.60 | -2.345% | 2 | 50 | -78.164% |
| 2025-10-13 | 145.00 | 145.00 | 145.00 | 145.00 | -4.605% | 1 | 49 | -78.676% |
| 2025-10-10 | 152.00 | 152.00 | 152.00 | 152.00 | +14.544% | 1 | 50 | -79.658% |
| 2025-10-08 | 132.70 | 132.70 | 132.70 | 132.70 | -2.791% | 5 | 49 | -76.699% |
| 2025-09-24 | 136.48 | 137.10 | 136.48 | 136.51 | -11.010% | 60 | 44 | -77.350% |
| 2025-08-06 | 153.40 | 153.40 | 153.40 | 153.40 | -3.071% | 5 | 70 | -79.844% |
| 2025-08-04 | 157.88 | 158.26 | 157.88 | 158.26 | +6.001% | 2 | 65 | -80.463% |
| 2025-07-25 | 148.30 | 149.30 | 148.30 | 149.30 | -15.583% | 2 | 65 | -79.290% |
| 2025-06-27 | 175.64 | 176.86 | 175.28 | 176.86 | -0.635% | 44 | 63 | -82.517% |
| 2025-06-26 | 177.99 | 177.99 | 177.99 | 177.99 | -2.647% | 20 | 22 | -82.628% |
| 2025-06-25 | 182.83 | 182.83 | 182.83 | 182.83 | +0.368% | 2 | 2 | -83.088% |
| 2025-06-24 | 182.16 | 182.16 | 182.16 | 182.16 | 0.000% | 1 | 1 | -83.026% |