SPX270617P04925000
SPX Jun 17 2027 4925.00 Put
optionOPRA
EODOct 26, 2026
34.00USD+12.957%(+3.90)2Vol382OI
SPX270617P04925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 34.01 | 34.01 | 34.00 | 34.00 | +12.957% | 2 | 382 | 0.000% |
| 2026-10-21 | 30.10 | 30.10 | 30.00 | 30.10 | +3.614% | 6 | 378 | +12.957% |
| 2026-10-16 | 29.26 | 29.33 | 29.05 | 29.05 | -11.702% | 4 | 380 | +17.040% |
| 2026-09-24 | 32.88 | 32.94 | 32.68 | 32.90 | 0.000% | 4 | 380 | +3.343% |
| 2026-09-23 | 32.90 | 32.90 | 32.90 | 32.90 | +4.610% | 1 | 379 | +3.343% |
| 2026-09-22 | 31.88 | 31.88 | 31.45 | 31.45 | -16.133% | 8 | 375 | +8.108% |
| 2026-09-15 | 37.50 | 37.50 | 37.50 | 37.50 | +2.796% | 1 | 375 | -9.333% |
| 2026-09-14 | 36.44 | 36.48 | 36.44 | 36.48 | -7.879% | 2 | 374 | -6.798% |
| 2026-09-10 | 39.60 | 39.60 | 39.60 | 39.60 | +16.129% | 1 | 374 | -14.141% |
| 2026-09-04 | 34.10 | 34.10 | 34.10 | 34.10 | -18.732% | 1 | 377 | -0.293% |
| 2026-08-13 | 41.96 | 41.96 | 41.96 | 41.96 | -1.108% | 2 | 377 | -18.970% |
| 2026-08-12 | 42.80 | 42.80 | 42.43 | 42.43 | -3.568% | 8 | 382 | -19.868% |
| 2026-08-07 | 44.00 | 44.00 | 44.00 | 44.00 | -0.565% | 1 | 381 | -22.727% |
| 2026-08-05 | 44.50 | 44.50 | 44.25 | 44.25 | -15.553% | 4 | 382 | -23.164% |
| 2026-07-31 | 52.00 | 52.40 | 52.00 | 52.40 | -17.089% | 2 | 381 | -35.115% |
| 2026-07-29 | 61.70 | 63.20 | 61.70 | 63.20 | +9.551% | 4 | 379 | -46.203% |
| 2026-07-24 | 57.69 | 57.69 | 57.69 | 57.69 | +4.796% | 2 | 378 | -41.064% |
| 2026-07-21 | 55.08 | 55.08 | 55.05 | 55.05 | -3.994% | 6 | 375 | -38.238% |
| 2026-07-20 | 57.32 | 57.34 | 57.32 | 57.34 | +5.793% | 2 | 374 | -40.705% |
| 2026-07-10 | 54.00 | 54.20 | 54.00 | 54.20 | -2.342% | 2 | 372 | -37.269% |
| 2026-07-09 | 55.50 | 55.50 | 55.50 | 55.50 | -3.478% | 5 | 370 | -38.739% |
| 2026-07-08 | 56.90 | 57.50 | 56.90 | 57.50 | +0.701% | 2 | 368 | -40.870% |
| 2026-07-07 | 57.10 | 57.10 | 57.10 | 57.10 | +1.964% | 1 | 367 | -40.455% |
| 2026-07-06 | 56.00 | 56.00 | 56.00 | 56.00 | -3.780% | 1 | 366 | -39.286% |
| 2026-07-01 | 58.20 | 58.20 | 58.20 | 58.20 | -1.639% | 2 | 364 | -41.581% |
| 2026-06-29 | 59.06 | 59.17 | 59.06 | 59.17 | -8.969% | 4 | 364 | -42.538% |
| 2026-06-25 | 65.00 | 65.00 | 65.00 | 65.00 | -2.840% | 1 | 364 | -47.692% |
| 2026-06-23 | 66.90 | 66.90 | 66.90 | 66.90 | +6.444% | 1 | 364 | -49.178% |
| 2026-06-22 | 62.85 | 62.85 | 62.85 | 62.85 | -11.003% | 2 | 362 | -45.903% |
| 2026-06-09 | 70.62 | 70.62 | 70.62 | 70.62 | +6.677% | 48 | 410 | -51.855% |
| 2026-06-08 | 65.93 | 67.13 | 65.93 | 66.20 | +7.520% | 6 | 407 | -48.640% |
| 2026-06-04 | 61.78 | 61.80 | 61.57 | 61.57 | -0.453% | 8 | 406 | -44.778% |
| 2026-06-01 | 61.66 | 61.85 | 61.66 | 61.85 | -3.193% | 302 | 406 | -45.028% |
| 2026-05-28 | 63.89 | 63.89 | 63.89 | 63.89 | -11.399% | 1 | 406 | -46.784% |
| 2026-05-14 | 74.70 | 74.70 | 72.11 | 72.11 | -13.940% | 7 | 404 | -52.850% |
| 2026-04-30 | 83.79 | 83.79 | 83.79 | 83.79 | -7.517% | 1 | 404 | -59.422% |
| 2026-04-22 | 90.60 | 90.60 | 90.60 | 90.60 | -0.242% | 2 | 404 | -62.472% |
| 2026-04-21 | 90.76 | 90.82 | 90.76 | 90.82 | +0.576% | 2 | 406 | -62.563% |
| 2026-04-17 | 90.00 | 90.30 | 89.60 | 90.30 | -4.038% | 4 | 406 | -62.348% |
| 2026-04-16 | 94.40 | 94.54 | 93.90 | 94.10 | -1.466% | 6 | 404 | -63.868% |
| 2026-04-15 | 95.85 | 96.55 | 94.54 | 95.50 | -10.664% | 55 | 403 | -64.398% |
| 2026-04-10 | 106.90 | 106.90 | 106.90 | 106.90 | -1.556% | 1 | 403 | -68.195% |
| 2026-04-09 | 108.64 | 108.64 | 108.59 | 108.59 | -18.175% | 2 | 402 | -68.690% |
| 2026-04-02 | 132.85 | 132.85 | 132.52 | 132.71 | -6.608% | 6 | 403 | -74.380% |
| 2026-03-31 | 142.00 | 142.10 | 142.00 | 142.10 | -13.863% | 2 | 403 | -76.073% |
| 2026-03-30 | 163.50 | 164.97 | 163.37 | 164.97 | +14.008% | 14 | 401 | -79.390% |
| 2026-03-20 | 144.70 | 144.70 | 144.70 | 144.70 | -1.685% | 1 | 394 | -76.503% |
| 2026-03-19 | 147.24 | 147.24 | 147.18 | 147.18 | +13.390% | 2 | 394 | -76.899% |
| 2026-03-16 | 129.80 | 129.80 | 129.80 | 129.80 | -5.456% | 2 | 393 | -73.806% |
| 2026-03-12 | 137.06 | 137.29 | 137.06 | 137.29 | +9.920% | 2 | 392 | -75.235% |
| 2026-03-05 | 124.90 | 124.90 | 124.90 | 124.90 | +7.478% | 2 | 391 | -72.778% |
| 2026-03-04 | 116.09 | 116.21 | 116.09 | 116.21 | +1.582% | 2 | 389 | -70.743% |
| 2026-02-26 | 114.40 | 114.40 | 114.40 | 114.40 | -6.840% | 2 | 389 | -70.280% |
| 2026-02-17 | 122.80 | 122.80 | 122.80 | 122.80 | +5.408% | 14 | 387 | -72.313% |
| 2026-02-13 | 116.50 | 116.50 | 116.50 | 116.50 | +8.879% | 2 | 371 | -70.815% |
| 2026-02-09 | 107.10 | 107.10 | 107.00 | 107.00 | -4.293% | 7 | 371 | -68.224% |
| 2025-12-22 | 111.80 | 111.80 | 111.80 | 111.80 | -4.363% | 1 | 364 | -69.589% |
| 2025-12-19 | 116.90 | 116.90 | 116.90 | 116.90 | -5.878% | 2 | 363 | -70.915% |
| 2025-12-15 | 122.14 | 124.20 | 122.14 | 124.20 | -13.750% | 5 | 362 | -72.625% |
| 2025-11-24 | 144.20 | 144.20 | 144.00 | 144.00 | +7.383% | 2 | 20 | -76.389% |
| 2025-09-15 | 134.10 | 134.10 | 134.10 | 134.10 | -14.911% | 2 | 19 | -74.646% |
| 2025-08-06 | 157.50 | 157.80 | 157.50 | 157.60 | +3.616% | 14 | 17 | -78.426% |
| 2025-07-25 | 150.90 | 152.10 | 150.90 | 152.10 | 0.000% | 3 | 3 | -77.646% |