SPX270617P04975000
SPX Jun 17 2027 4975.00 Put
optionOPRA
EODOct 21, 2026
31.20USD-2.378%(-0.76)9Vol999OI
SPX270617P04975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 32.50 | 32.50 | 31.10 | 31.20 | -2.378% | 9 | 996 | 0.000% |
| 2026-10-20 | 31.96 | 31.96 | 31.96 | 31.96 | -4.597% | 2 | 997 | -2.378% |
| 2026-10-19 | 33.56 | 33.56 | 33.50 | 33.50 | +3.973% | 2 | 997 | -6.866% |
| 2026-10-16 | 32.21 | 32.22 | 32.21 | 32.22 | -2.423% | 2 | 997 | -3.166% |
| 2026-09-22 | 33.01 | 33.02 | 33.01 | 33.02 | -2.105% | 2 | 997 | -5.512% |
| 2026-09-21 | 34.56 | 34.56 | 33.71 | 33.73 | -5.518% | 10 | 997 | -7.501% |
| 2026-09-18 | 35.70 | 35.70 | 35.70 | 35.70 | -1.923% | 1 | 997 | -12.605% |
| 2026-09-17 | 36.40 | 36.40 | 36.40 | 36.40 | -4.712% | 1 | 997 | -14.286% |
| 2026-09-16 | 38.20 | 38.20 | 38.20 | 38.20 | +1.596% | 3 | 997 | -18.325% |
| 2026-09-11 | 37.60 | 37.60 | 37.60 | 37.60 | -2.083% | 1,001 | 852 | -17.021% |
| 2026-09-09 | 38.40 | 38.40 | 38.40 | 38.40 | +2.949% | 1 | 859 | -18.750% |
| 2026-09-02 | 37.30 | 37.30 | 37.30 | 37.30 | -12.028% | 1 | 859 | -16.354% |
| 2026-08-26 | 42.40 | 42.40 | 42.40 | 42.40 | -0.703% | 1 | 858 | -26.415% |
| 2026-08-25 | 43.00 | 43.00 | 42.70 | 42.70 | -7.375% | 6 | 852 | -26.932% |
| 2026-08-20 | 46.10 | 46.10 | 46.10 | 46.10 | +5.661% | 1 | 852 | -32.321% |
| 2026-08-13 | 43.45 | 43.63 | 43.45 | 43.63 | -1.512% | 2 | 852 | -28.490% |
| 2026-08-12 | 44.30 | 44.30 | 44.20 | 44.30 | -2.423% | 730 | 138 | -29.571% |
| 2026-08-10 | 45.40 | 45.40 | 45.40 | 45.40 | +0.177% | 1 | 137 | -31.278% |
| 2026-08-07 | 45.40 | 45.40 | 45.32 | 45.32 | -1.048% | 2 | 137 | -31.156% |
| 2026-08-05 | 45.80 | 45.80 | 45.80 | 45.80 | -3.579% | 1 | 139 | -31.878% |
| 2026-08-04 | 47.50 | 47.50 | 47.50 | 47.50 | -12.523% | 1 | 138 | -34.316% |
| 2026-07-31 | 53.80 | 54.30 | 53.80 | 54.30 | -17.099% | 3 | 135 | -42.541% |
| 2026-07-29 | 61.35 | 65.50 | 61.21 | 65.50 | +10.047% | 12 | 128 | -52.366% |
| 2026-07-24 | 59.52 | 59.52 | 59.52 | 59.52 | -6.796% | 2 | 128 | -47.581% |
| 2026-07-23 | 63.83 | 63.86 | 63.83 | 63.86 | +12.055% | 4 | 130 | -51.143% |
| 2026-07-21 | 57.05 | 57.05 | 56.99 | 56.99 | -5.442% | 2 | 130 | -45.254% |
| 2026-07-20 | 60.29 | 60.29 | 60.27 | 60.27 | +6.484% | 4 | 132 | -48.233% |
| 2026-07-10 | 56.54 | 56.60 | 56.54 | 56.60 | -1.736% | 4 | 130 | -44.876% |
| 2026-07-09 | 57.60 | 57.60 | 57.60 | 57.60 | -3.356% | 2 | 129 | -45.833% |
| 2026-07-08 | 59.10 | 59.60 | 59.10 | 59.60 | +0.337% | 5 | 124 | -47.651% |
| 2026-07-07 | 59.50 | 59.50 | 59.40 | 59.40 | +0.338% | 4 | 120 | -47.475% |
| 2026-06-30 | 59.20 | 59.20 | 59.20 | 59.20 | -3.504% | 1 | 119 | -47.297% |
| 2026-06-29 | 61.37 | 61.37 | 61.35 | 61.35 | -6.621% | 4 | 119 | -49.144% |
| 2026-06-26 | 65.70 | 65.70 | 65.70 | 65.70 | -2.811% | 1 | 118 | -52.511% |
| 2026-06-25 | 67.00 | 67.60 | 67.00 | 67.60 | -2.312% | 3 | 115 | -53.846% |
| 2026-06-24 | 69.60 | 69.60 | 69.20 | 69.20 | +5.215% | 2 | 113 | -54.913% |
| 2026-06-22 | 65.91 | 65.91 | 65.77 | 65.77 | +1.045% | 4 | 113 | -52.562% |
| 2026-06-18 | 65.15 | 65.15 | 65.09 | 65.09 | -5.817% | 2 | 113 | -52.066% |
| 2026-06-17 | 68.80 | 69.43 | 68.70 | 69.11 | -10.952% | 16 | 113 | -54.855% |
| 2026-06-09 | 77.63 | 77.63 | 77.61 | 77.61 | +11.349% | 2 | 114 | -59.799% |
| 2026-06-08 | 70.15 | 70.15 | 69.70 | 69.70 | +3.259% | 4 | 114 | -55.237% |
| 2026-06-03 | 67.50 | 67.50 | 67.50 | 67.50 | +3.607% | 2 | 112 | -53.778% |
| 2026-06-02 | 65.15 | 65.15 | 65.15 | 65.15 | +0.015% | 2 | 111 | -52.111% |
| 2026-06-01 | 65.24 | 65.24 | 65.12 | 65.14 | -9.022% | 88 | 91 | -52.103% |
| 2026-05-21 | 71.60 | 71.60 | 71.60 | 71.60 | -7.254% | 1 | 92 | -56.425% |
| 2026-05-14 | 77.40 | 77.40 | 77.20 | 77.20 | -8.790% | 3 | 92 | -59.585% |
| 2026-05-05 | 84.55 | 84.64 | 84.55 | 84.64 | -6.681% | 2 | 92 | -63.138% |
| 2026-04-24 | 90.70 | 90.70 | 90.70 | 90.70 | -4.857% | 2 | 94 | -65.601% |
| 2026-04-23 | 93.00 | 99.08 | 92.93 | 95.33 | -4.765% | 28 | 93 | -67.272% |
| 2026-04-21 | 96.31 | 100.10 | 95.80 | 100.10 | +5.591% | 5 | 88 | -68.831% |
| 2026-04-20 | 95.85 | 100.71 | 94.70 | 94.80 | +0.958% | 13 | 88 | -67.089% |
| 2026-04-17 | 91.70 | 93.90 | 91.70 | 93.90 | -3.791% | 11 | 83 | -66.773% |
| 2026-04-16 | 99.00 | 99.10 | 97.60 | 97.60 | -1.514% | 4 | 83 | -68.033% |
| 2026-04-15 | 99.10 | 99.10 | 99.10 | 99.10 | -1.295% | 2 | 82 | -68.517% |
| 2026-04-14 | 100.39 | 100.40 | 100.39 | 100.40 | -6.709% | 2 | 80 | -68.924% |
| 2026-04-13 | 108.60 | 108.60 | 107.62 | 107.62 | -38.706% | 2 | 80 | -71.009% |
| 2026-03-30 | 171.50 | 175.58 | 171.50 | 175.58 | +17.210% | 11 | 80 | -82.230% |
| 2026-03-26 | 149.80 | 149.80 | 149.80 | 149.80 | -0.200% | 1 | 80 | -79.172% |
| 2026-03-24 | 150.10 | 150.10 | 150.10 | 150.10 | -1.146% | 2 | 79 | -79.214% |
| 2026-03-19 | 151.90 | 151.90 | 151.84 | 151.84 | +14.424% | 2 | 79 | -79.452% |
| 2026-03-17 | 129.71 | 132.70 | 129.58 | 132.70 | -1.631% | 3 | 79 | -76.488% |
| 2026-03-16 | 134.90 | 134.90 | 134.90 | 134.90 | -0.516% | 1 | 79 | -76.872% |
| 2026-03-11 | 135.70 | 135.70 | 135.60 | 135.60 | +8.480% | 9 | 78 | -76.991% |
| 2026-03-10 | 124.64 | 125.00 | 124.64 | 125.00 | -4.288% | 2 | 69 | -75.040% |
| 2026-03-05 | 130.60 | 130.60 | 130.60 | 130.60 | +2.351% | 5 | 69 | -76.110% |
| 2026-03-03 | 127.20 | 127.60 | 127.20 | 127.60 | +7.407% | 15 | 64 | -75.549% |
| 2026-02-26 | 118.80 | 118.80 | 118.80 | 118.80 | +0.084% | 3 | 51 | -73.737% |
| 2026-01-29 | 121.40 | 121.40 | 118.70 | 118.70 | -5.418% | 2 | 48 | -73.715% |
| 2025-12-11 | 125.50 | 125.50 | 125.50 | 125.50 | -17.380% | 4 | 48 | -75.139% |
| 2025-11-24 | 151.90 | 151.90 | 151.90 | 151.90 | +9.675% | 1 | 44 | -79.460% |
| 2025-09-30 | 138.80 | 138.80 | 138.30 | 138.50 | -1.142% | 16 | 45 | -77.473% |
| 2025-09-26 | 140.10 | 140.10 | 140.10 | 140.10 | -6.350% | 2 | 37 | -77.730% |
| 2025-08-26 | 149.60 | 149.60 | 149.50 | 149.60 | -8.780% | 3 | 35 | -79.144% |
| 2025-08-06 | 162.60 | 164.00 | 162.60 | 164.00 | +3.666% | 27 | 33 | -80.976% |
| 2025-07-25 | 156.90 | 158.20 | 156.80 | 158.20 | 0.000% | 6 | 6 | -80.278% |