SPX270917P04450000
SPX Sep 17 2027 4450.00 Put
optionOPRA
EODOct 27, 2026
34.76USD-2.905%(-1.04)4Vol141OI
SPX270917P04450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.93 | 34.93 | 34.73 | 34.76 | -2.905% | 4 | 139 | 0.000% |
| 2026-10-26 | 35.80 | 35.80 | 35.80 | 35.80 | -6.430% | 19 | 120 | -2.905% |
| 2026-10-23 | 38.34 | 38.37 | 38.26 | 38.26 | +9.377% | 36 | 107 | -9.148% |
| 2026-10-22 | 34.89 | 34.98 | 34.89 | 34.98 | +11.401% | 2 | 107 | -0.629% |
| 2026-10-16 | 31.40 | 31.40 | 31.40 | 31.40 | -9.484% | 27 | 95 | +10.701% |
| 2026-10-01 | 34.59 | 34.69 | 34.59 | 34.69 | +3.925% | 4 | 93 | +0.202% |
| 2026-09-30 | 33.23 | 33.38 | 33.23 | 33.38 | -0.832% | 4 | 91 | +4.134% |
| 2026-09-29 | 33.78 | 33.78 | 33.66 | 33.66 | +1.081% | 4 | 89 | +3.268% |
| 2026-09-25 | 33.30 | 33.30 | 33.30 | 33.30 | -3.478% | 1 | 89 | +4.384% |
| 2026-09-24 | 35.04 | 35.05 | 34.50 | 34.50 | -4.007% | 37 | 87 | +0.754% |
| 2026-09-17 | 36.00 | 36.00 | 35.94 | 35.94 | -1.723% | 2 | 86 | -3.283% |
| 2026-09-14 | 36.45 | 36.57 | 36.45 | 36.57 | +0.827% | 4 | 84 | -4.949% |
| 2026-09-11 | 36.31 | 36.35 | 36.27 | 36.27 | -6.012% | 6 | 81 | -4.163% |
| 2026-09-10 | 38.59 | 38.59 | 38.59 | 38.59 | +8.643% | 2 | 80 | -9.925% |
| 2026-09-08 | 35.49 | 35.56 | 35.41 | 35.52 | -1.415% | 26 | 70 | -2.140% |
| 2026-09-02 | 36.06 | 36.07 | 36.00 | 36.03 | -6.634% | 28 | 70 | -3.525% |
| 2026-09-01 | 38.58 | 38.66 | 38.58 | 38.59 | -9.413% | 6 | 70 | -9.925% |
| 2026-08-21 | 42.60 | 42.60 | 42.60 | 42.60 | -3.094% | 26 | 49 | -18.404% |
| 2026-08-20 | 43.99 | 43.99 | 43.96 | 43.96 | -1.633% | 4 | 49 | -20.928% |
| 2026-08-18 | 44.77 | 44.77 | 44.69 | 44.69 | +3.545% | 4 | 49 | -22.220% |
| 2026-08-14 | 43.15 | 43.16 | 43.15 | 43.16 | -0.162% | 4 | 49 | -19.462% |
| 2026-08-10 | 43.24 | 43.24 | 43.23 | 43.23 | -1.121% | 4 | 49 | -19.593% |
| 2026-08-07 | 43.77 | 43.77 | 43.72 | 43.72 | +0.737% | 4 | 48 | -20.494% |
| 2026-08-06 | 43.40 | 43.40 | 43.40 | 43.40 | -1.766% | 1 | 47 | -19.908% |
| 2026-08-05 | 44.22 | 44.30 | 44.10 | 44.18 | -17.590% | 26 | 50 | -21.322% |
| 2026-07-24 | 53.67 | 53.67 | 53.61 | 53.61 | -4.778% | 4 | 48 | -35.161% |
| 2026-07-17 | 56.30 | 56.30 | 56.30 | 56.30 | +8.687% | 1 | 48 | -38.259% |
| 2026-07-15 | 51.80 | 51.80 | 51.80 | 51.80 | -1.875% | 3 | 45 | -32.896% |
| 2026-07-06 | 52.77 | 52.79 | 52.77 | 52.79 | -1.198% | 2 | 44 | -34.154% |
| 2026-06-30 | 53.37 | 53.43 | 53.37 | 53.43 | -2.855% | 4 | 47 | -34.943% |
| 2026-06-29 | 56.13 | 56.13 | 55.00 | 55.00 | -6.351% | 5 | 43 | -36.800% |
| 2026-06-26 | 58.64 | 58.73 | 58.64 | 58.73 | +1.050% | 4 | 43 | -40.814% |
| 2026-06-25 | 58.66 | 59.05 | 58.01 | 58.12 | -1.408% | 4 | 41 | -40.193% |
| 2026-06-24 | 58.83 | 58.95 | 58.83 | 58.95 | +2.933% | 2 | 41 | -41.035% |
| 2026-06-16 | 57.27 | 57.27 | 57.27 | 57.27 | -10.235% | 2 | 41 | -39.305% |
| 2026-06-05 | 63.80 | 63.80 | 63.80 | 63.80 | +12.284% | 4 | 41 | -45.517% |
| 2026-06-04 | 56.79 | 56.82 | 56.79 | 56.82 | -4.343% | 2 | 40 | -38.824% |
| 2026-06-03 | 59.40 | 59.40 | 59.40 | 59.40 | -1.165% | 1 | 39 | -41.481% |
| 2026-05-26 | 60.10 | 60.10 | 60.10 | 60.10 | -6.966% | 4 | 39 | -42.163% |
| 2026-05-20 | 64.60 | 64.60 | 64.60 | 64.60 | -4.154% | 7 | 32 | -46.192% |
| 2026-05-13 | 66.60 | 67.40 | 66.60 | 67.40 | -1.028% | 21 | 11 | -48.427% |
| 2026-05-12 | 68.10 | 68.10 | 68.10 | 68.10 | -0.439% | 3 | 8 | -48.957% |
| 2026-05-11 | 68.40 | 68.40 | 68.40 | 68.40 | -2.146% | 4 | 4 | -49.181% |
| 2026-05-07 | 69.90 | 69.90 | 69.90 | 69.90 | -0.413% | 2 | 2 | -50.272% |
| 2026-05-01 | 70.19 | 70.19 | 70.19 | 70.19 | -3.506% | 1 | 1 | -50.477% |
| 2026-04-30 | 72.74 | 72.74 | 72.74 | 72.74 | 0.000% | 1 | 1 | -52.213% |