SPX270617P04950000
SPX Jun 17 2027 4950.00 Put
optionOPRA
EODOct 28, 2026
32.03USD-2.377%(-0.78)4Vol1,202OI
SPX270617P04950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.02 | 32.03 | 32.02 | 32.03 | -2.377% | 4 | 1,202 | 0.000% |
| 2026-10-27 | 32.89 | 32.89 | 32.81 | 32.81 | -1.796% | 2 | 1,202 | -2.377% |
| 2026-10-26 | 33.35 | 33.41 | 33.35 | 33.41 | +9.362% | 4 | 1,202 | -4.130% |
| 2026-10-21 | 31.70 | 31.90 | 30.51 | 30.55 | -2.240% | 4 | 1,199 | +4.845% |
| 2026-10-20 | 31.35 | 31.43 | 31.25 | 31.25 | +4.445% | 46 | 1,177 | +2.496% |
| 2026-10-16 | 29.91 | 29.92 | 29.91 | 29.92 | -9.580% | 2 | 1,177 | +7.052% |
| 2026-09-29 | 32.95 | 33.22 | 32.95 | 33.09 | +3.730% | 6 | 1,175 | -3.203% |
| 2026-09-25 | 31.90 | 31.90 | 31.90 | 31.90 | -4.089% | 1 | 1,174 | +0.408% |
| 2026-09-23 | 33.23 | 33.26 | 33.23 | 33.26 | +0.151% | 4 | 1,174 | -3.698% |
| 2026-09-21 | 33.92 | 33.96 | 33.17 | 33.21 | -7.750% | 8 | 1,174 | -3.553% |
| 2026-09-17 | 36.00 | 36.00 | 36.00 | 36.00 | -8.397% | 1 | 1,173 | -11.028% |
| 2026-09-16 | 37.30 | 39.40 | 37.20 | 39.30 | +4.800% | 11 | 1,163 | -18.499% |
| 2026-09-14 | 37.50 | 37.50 | 37.50 | 37.50 | +5.634% | 1 | 1,163 | -14.587% |
| 2026-09-08 | 35.50 | 35.50 | 35.50 | 35.50 | -9.669% | 160 | 1,302 | -9.775% |
| 2026-09-01 | 39.30 | 39.30 | 39.30 | 39.30 | -8.027% | 1 | 1,302 | -18.499% |
| 2026-08-13 | 42.73 | 42.73 | 42.73 | 42.73 | -4.021% | 1 | 1,303 | -25.041% |
| 2026-08-10 | 44.49 | 44.52 | 44.49 | 44.52 | -0.313% | 2 | 1,303 | -28.055% |
| 2026-08-07 | 44.92 | 44.92 | 44.66 | 44.66 | -1.413% | 10 | 1,298 | -28.280% |
| 2026-08-05 | 45.30 | 45.30 | 45.30 | 45.30 | -2.581% | 1 | 1,300 | -29.294% |
| 2026-08-04 | 46.40 | 46.50 | 46.38 | 46.50 | -7.000% | 3 | 1,300 | -31.118% |
| 2026-08-03 | 49.90 | 50.00 | 49.90 | 50.00 | -5.660% | 2 | 1,300 | -35.940% |
| 2026-07-31 | 57.82 | 57.82 | 53.00 | 53.00 | -17.574% | 5 | 1,299 | -39.566% |
| 2026-07-29 | 63.90 | 64.30 | 63.90 | 64.30 | +13.906% | 2 | 1,298 | -50.187% |
| 2026-07-22 | 56.44 | 56.45 | 56.44 | 56.45 | -3.718% | 59 | 1,331 | -43.260% |
| 2026-07-20 | 58.50 | 58.63 | 58.50 | 58.63 | -3.251% | 4 | 1,331 | -45.369% |
| 2026-07-17 | 60.60 | 60.60 | 60.60 | 60.60 | +8.973% | 3 | 1,328 | -47.145% |
| 2026-07-10 | 55.62 | 55.62 | 55.61 | 55.61 | -0.873% | 4 | 1,328 | -42.402% |
| 2026-07-09 | 56.60 | 56.60 | 56.10 | 56.10 | -3.276% | 6 | 1,324 | -42.906% |
| 2026-07-08 | 58.00 | 58.00 | 58.00 | 58.00 | -0.258% | 1 | 1,323 | -44.776% |
| 2026-07-01 | 58.24 | 58.24 | 58.15 | 58.15 | -1.122% | 2 | 1,323 | -44.918% |
| 2026-06-30 | 58.83 | 58.83 | 58.81 | 58.81 | -2.777% | 4 | 1,321 | -45.536% |
| 2026-06-29 | 60.18 | 60.50 | 60.09 | 60.49 | -6.981% | 24 | 1,321 | -47.049% |
| 2026-06-26 | 65.05 | 65.05 | 65.03 | 65.03 | -1.767% | 4 | 1,321 | -50.746% |
| 2026-06-25 | 68.12 | 68.24 | 65.98 | 66.20 | +0.470% | 7 | 1,322 | -51.616% |
| 2026-06-24 | 65.95 | 65.95 | 65.89 | 65.89 | +3.650% | 2 | 1,322 | -51.389% |
| 2026-06-17 | 63.01 | 63.57 | 62.95 | 63.57 | +0.665% | 6 | 1,322 | -49.615% |
| 2026-06-16 | 63.15 | 63.15 | 63.15 | 63.15 | -12.194% | 5 | 1,321 | -49.279% |
| 2026-06-09 | 73.38 | 73.38 | 71.92 | 71.92 | +5.905% | 50 | 1,369 | -55.464% |
| 2026-06-08 | 68.27 | 68.73 | 67.91 | 67.91 | +8.309% | 8 | 1,369 | -52.835% |
| 2026-06-01 | 63.19 | 63.60 | 62.70 | 62.70 | -5.144% | 13 | 1,372 | -48.915% |
| 2026-05-28 | 66.35 | 66.45 | 66.10 | 66.10 | -10.019% | 60 | 1,359 | -51.543% |
| 2026-05-14 | 73.46 | 73.46 | 73.46 | 73.46 | -12.140% | 1 | 1,358 | -56.398% |
| 2026-05-05 | 83.73 | 83.73 | 83.61 | 83.61 | +0.869% | 2 | 1,358 | -61.691% |
| 2026-05-01 | 82.77 | 82.89 | 82.77 | 82.89 | -2.939% | 2 | 1,358 | -61.358% |
| 2026-04-30 | 85.40 | 85.40 | 85.40 | 85.40 | -4.045% | 1 | 1,358 | -62.494% |
| 2026-04-24 | 89.00 | 89.00 | 89.00 | 89.00 | -2.305% | 1 | 1,359 | -64.011% |
| 2026-04-22 | 90.70 | 91.20 | 90.70 | 91.10 | -7.136% | 4 | 1,358 | -64.841% |
| 2026-04-21 | 92.54 | 98.10 | 92.54 | 98.10 | +7.213% | 5 | 1,354 | -67.350% |
| 2026-04-17 | 91.50 | 91.50 | 91.50 | 91.50 | -5.719% | 1 | 1,352 | -64.995% |
| 2026-04-15 | 98.45 | 98.45 | 97.05 | 97.05 | -1.652% | 876 | 892 | -66.996% |
| 2026-04-14 | 98.70 | 98.70 | 98.68 | 98.68 | -6.571% | 2 | 460 | -67.542% |
| 2026-04-10 | 105.56 | 105.62 | 105.56 | 105.62 | -3.912% | 2 | 324 | -69.674% |
| 2026-04-08 | 110.10 | 110.10 | 109.92 | 109.92 | -13.333% | 2 | 324 | -70.861% |
| 2026-04-06 | 127.46 | 127.46 | 126.83 | 126.83 | -7.840% | 8 | 324 | -74.746% |
| 2026-04-02 | 138.09 | 138.09 | 137.62 | 137.62 | -4.098% | 2 | 324 | -76.726% |
| 2026-03-31 | 143.40 | 143.50 | 143.40 | 143.50 | -14.685% | 3 | 324 | -77.679% |
| 2026-03-30 | 167.47 | 168.20 | 167.47 | 168.20 | +19.749% | 4 | 323 | -80.957% |
| 2026-03-25 | 140.89 | 140.89 | 140.36 | 140.46 | -2.856% | 5 | 323 | -77.196% |
| 2026-03-19 | 144.66 | 144.66 | 144.59 | 144.59 | +9.289% | 2 | 323 | -77.848% |
| 2026-03-16 | 132.30 | 132.30 | 132.30 | 132.30 | -0.601% | 1 | 323 | -75.790% |
| 2026-03-11 | 133.10 | 133.10 | 133.10 | 133.10 | -1.844% | 1 | 322 | -75.935% |
| 2026-03-06 | 135.60 | 135.60 | 135.60 | 135.60 | +16.195% | 194 | 322 | -76.379% |
| 2026-02-26 | 116.70 | 116.70 | 116.70 | 116.70 | -5.276% | 4 | 128 | -72.554% |
| 2026-02-23 | 123.20 | 123.20 | 123.20 | 123.20 | +2.632% | 1 | 125 | -74.002% |
| 2026-02-19 | 120.04 | 120.04 | 120.04 | 120.04 | +8.418% | 32 | 124 | -73.317% |
| 2025-12-30 | 110.72 | 110.72 | 110.72 | 110.72 | -7.192% | 1 | 92 | -71.071% |
| 2025-12-19 | 119.30 | 119.30 | 119.30 | 119.30 | -3.166% | 1 | 91 | -73.152% |
| 2025-12-11 | 123.20 | 123.20 | 123.20 | 123.20 | -16.190% | 3 | 90 | -74.002% |
| 2025-11-24 | 147.00 | 147.00 | 147.00 | 147.00 | +16.022% | 1 | 87 | -78.211% |
| 2025-10-27 | 126.20 | 126.70 | 126.20 | 126.70 | -6.838% | 53 | 34 | -74.720% |
| 2025-09-30 | 136.20 | 136.20 | 136.00 | 136.00 | -15.370% | 5 | 34 | -76.449% |
| 2025-08-06 | 159.20 | 160.90 | 159.20 | 160.70 | +3.544% | 31 | 34 | -80.068% |
| 2025-07-25 | 153.90 | 155.20 | 153.90 | 155.20 | 0.000% | 3 | 3 | -79.362% |