SPX270917P04300000
SPX Sep 17 2027 4300.00 Put
optionOPRA
EODOct 27, 2026
31.14USD-3.292%(-1.06)4Vol962OI
SPX270917P04300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.16 | 31.16 | 31.14 | 31.14 | -3.292% | 4 | 960 | 0.000% |
| 2026-10-26 | 32.20 | 32.30 | 32.20 | 32.20 | -3.477% | 56 | 907 | -3.292% |
| 2026-10-23 | 33.29 | 33.36 | 33.29 | 33.36 | +10.720% | 4 | 905 | -6.655% |
| 2026-10-20 | 30.13 | 30.13 | 30.13 | 30.13 | +3.185% | 2 | 903 | +3.352% |
| 2026-10-15 | 29.18 | 29.20 | 29.18 | 29.20 | -1.684% | 4 | 903 | +6.644% |
| 2026-10-14 | 29.66 | 29.70 | 29.66 | 29.70 | -1.656% | 4 | 901 | +4.848% |
| 2026-09-30 | 30.03 | 30.23 | 30.03 | 30.20 | 0.000% | 8 | 897 | +3.113% |
| 2026-09-29 | 30.52 | 30.61 | 30.20 | 30.20 | -2.392% | 22 | 886 | +3.113% |
| 2026-09-24 | 30.93 | 30.99 | 30.93 | 30.94 | +3.168% | 8 | 893 | +0.646% |
| 2026-09-22 | 29.97 | 29.99 | 29.97 | 29.99 | -7.837% | 4 | 891 | +3.835% |
| 2026-09-17 | 32.60 | 32.62 | 32.48 | 32.54 | -3.642% | 89 | 864 | -4.302% |
| 2026-09-15 | 33.74 | 33.77 | 33.66 | 33.77 | +2.117% | 24 | 852 | -7.788% |
| 2026-09-14 | 33.04 | 33.07 | 33.04 | 33.07 | +0.823% | 2 | 851 | -5.836% |
| 2026-09-11 | 32.81 | 32.81 | 32.80 | 32.80 | -4.206% | 2 | 850 | -5.061% |
| 2026-09-10 | 34.27 | 34.27 | 34.24 | 34.24 | +6.967% | 2 | 851 | -9.054% |
| 2026-09-08 | 32.02 | 32.02 | 31.99 | 32.01 | +1.394% | 4 | 849 | -2.718% |
| 2026-09-03 | 32.30 | 32.30 | 31.52 | 31.57 | -2.862% | 4 | 847 | -1.362% |
| 2026-09-02 | 32.57 | 32.57 | 32.50 | 32.50 | -4.832% | 4 | 845 | -4.185% |
| 2026-09-01 | 34.18 | 34.18 | 34.15 | 34.15 | -10.836% | 4 | 843 | -8.814% |
| 2026-08-21 | 38.30 | 38.30 | 38.30 | 38.30 | -3.234% | 25 | 818 | -18.695% |
| 2026-08-20 | 39.61 | 39.61 | 39.58 | 39.58 | +2.459% | 4 | 816 | -21.324% |
| 2026-08-12 | 38.62 | 38.63 | 38.62 | 38.63 | -0.617% | 4 | 814 | -19.389% |
| 2026-08-10 | 39.22 | 39.30 | 38.87 | 38.87 | -2.263% | 156 | 756 | -19.887% |
| 2026-08-05 | 39.68 | 39.77 | 39.64 | 39.77 | -20.125% | 136 | 725 | -21.700% |
| 2026-07-29 | 49.60 | 49.79 | 49.60 | 49.79 | +5.331% | 4 | 723 | -37.457% |
| 2026-07-28 | 47.21 | 47.41 | 47.21 | 47.27 | -4.659% | 6 | 723 | -34.123% |
| 2026-07-27 | 49.84 | 49.84 | 49.58 | 49.58 | -1.880% | 2 | 723 | -37.192% |
| 2026-07-24 | 49.37 | 50.59 | 49.37 | 50.53 | +6.066% | 8 | 719 | -38.373% |
| 2026-07-22 | 47.62 | 47.64 | 47.62 | 47.64 | -1.448% | 4 | 719 | -34.635% |
| 2026-07-20 | 48.41 | 48.41 | 48.34 | 48.34 | +3.291% | 4 | 719 | -35.581% |
| 2026-07-15 | 46.80 | 46.80 | 46.80 | 46.80 | -11.781% | 6 | 713 | -33.462% |
| 2026-06-25 | 53.05 | 53.16 | 52.75 | 53.05 | -0.841% | 58 | 684 | -41.301% |
| 2026-06-24 | 53.37 | 53.50 | 53.37 | 53.50 | +3.502% | 2 | 683 | -41.794% |
| 2026-06-16 | 51.69 | 51.69 | 51.69 | 51.69 | +0.369% | 1 | 684 | -39.756% |
| 2026-05-29 | 51.50 | 51.50 | 51.50 | 51.50 | -16.260% | 200 | 684 | -39.534% |
| 2026-05-12 | 61.50 | 61.50 | 61.50 | 61.50 | -0.646% | 1 | 685 | -49.366% |
| 2026-05-06 | 61.90 | 61.90 | 61.90 | 61.90 | -5.496% | 2 | 687 | -49.693% |
| 2026-05-05 | 65.50 | 65.50 | 65.50 | 65.50 | +0.924% | 6 | 681 | -52.458% |
| 2026-04-30 | 65.29 | 65.29 | 64.90 | 64.90 | -4.277% | 2 | 681 | -52.018% |
| 2026-04-29 | 67.80 | 67.80 | 67.80 | 67.80 | +0.444% | 2 | 679 | -54.071% |
| 2026-04-27 | 67.50 | 67.50 | 67.50 | 67.50 | 0.000% | 2 | 677 | -53.867% |