SPX270917P04500000
SPX Sep 17 2027 4500.00 Put
optionOPRA
EODOct 28, 2026
35.21USD-10.928%(-4.32)4Vol673OI
SPX270917P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.18 | 35.21 | 35.18 | 35.21 | -10.928% | 4 | 671 | 0.000% |
| 2026-10-23 | 39.56 | 39.56 | 39.53 | 39.53 | +5.808% | 4 | 671 | -10.928% |
| 2026-10-22 | 37.39 | 37.39 | 37.36 | 37.36 | +9.657% | 2 | 671 | -5.755% |
| 2026-10-21 | 33.89 | 34.07 | 33.89 | 34.07 | +1.884% | 2 | 672 | +3.346% |
| 2026-10-15 | 33.44 | 33.44 | 33.44 | 33.44 | +2.892% | 2 | 672 | +5.293% |
| 2026-10-06 | 32.50 | 32.50 | 32.50 | 32.50 | -6.015% | 2 | 670 | +8.338% |
| 2026-09-30 | 34.58 | 34.58 | 34.58 | 34.58 | -0.489% | 4 | 672 | +1.822% |
| 2026-09-29 | 34.68 | 34.75 | 34.68 | 34.75 | -4.244% | 4 | 674 | +1.324% |
| 2026-09-24 | 36.27 | 36.29 | 36.27 | 36.29 | +4.612% | 2 | 674 | -2.976% |
| 2026-09-23 | 34.72 | 34.72 | 34.69 | 34.69 | +1.344% | 2 | 675 | +1.499% |
| 2026-09-22 | 34.28 | 34.28 | 34.23 | 34.23 | -7.386% | 60 | 675 | +2.863% |
| 2026-09-17 | 37.48 | 37.51 | 36.96 | 36.96 | -2.480% | 44 | 693 | -4.735% |
| 2026-09-14 | 38.60 | 38.80 | 37.90 | 37.90 | +0.825% | 22 | 702 | -7.098% |
| 2026-09-11 | 38.44 | 38.44 | 37.47 | 37.59 | +2.958% | 12 | 708 | -6.331% |
| 2026-09-08 | 36.79 | 36.80 | 36.51 | 36.51 | +1.417% | 6 | 711 | -3.561% |
| 2026-09-04 | 36.00 | 36.00 | 36.00 | 36.00 | -3.589% | 1 | 711 | -2.194% |
| 2026-09-02 | 37.43 | 37.43 | 37.26 | 37.34 | -4.623% | 58 | 740 | -5.704% |
| 2026-09-01 | 39.13 | 39.15 | 39.13 | 39.15 | -2.247% | 4 | 742 | -10.064% |
| 2026-08-28 | 40.05 | 40.05 | 40.05 | 40.05 | -8.562% | 4 | 744 | -12.085% |
| 2026-08-21 | 43.80 | 43.80 | 43.80 | 43.80 | -3.715% | 17 | 751 | -19.612% |
| 2026-08-20 | 45.44 | 45.49 | 45.44 | 45.49 | -0.197% | 4 | 753 | -22.598% |
| 2026-08-18 | 45.58 | 45.58 | 45.58 | 45.58 | +3.076% | 4 | 755 | -22.751% |
| 2026-08-14 | 44.20 | 44.22 | 44.20 | 44.22 | -1.229% | 4 | 757 | -20.375% |
| 2026-08-10 | 44.85 | 44.85 | 44.74 | 44.77 | -0.688% | 84 | 757 | -21.354% |
| 2026-08-07 | 45.14 | 45.14 | 45.08 | 45.08 | -0.749% | 2 | 758 | -21.894% |
| 2026-08-06 | 45.43 | 45.43 | 45.42 | 45.42 | +0.044% | 4 | 757 | -22.479% |
| 2026-08-05 | 45.76 | 45.76 | 45.40 | 45.40 | -1.732% | 3 | 758 | -22.445% |
| 2026-08-04 | 46.57 | 46.57 | 46.20 | 46.20 | -14.031% | 18 | 741 | -23.788% |
| 2026-07-31 | 53.77 | 53.77 | 53.74 | 53.74 | -10.923% | 4 | 739 | -34.481% |
| 2026-07-23 | 60.62 | 60.62 | 60.21 | 60.33 | +10.313% | 4 | 738 | -41.638% |
| 2026-07-22 | 54.73 | 54.73 | 54.69 | 54.69 | -8.759% | 4 | 736 | -35.619% |
| 2026-07-17 | 59.94 | 59.94 | 59.94 | 59.94 | +8.626% | 2 | 736 | -41.258% |
| 2026-07-16 | 55.18 | 55.18 | 55.18 | 55.18 | +1.062% | 4 | 736 | -36.191% |
| 2026-07-14 | 54.60 | 54.60 | 54.60 | 54.60 | -0.256% | 2 | 734 | -35.513% |
| 2026-07-10 | 54.44 | 54.74 | 54.44 | 54.74 | -4.468% | 4 | 734 | -35.678% |
| 2026-07-08 | 57.30 | 57.30 | 57.30 | 57.30 | +4.945% | 100 | 634 | -38.551% |
| 2026-07-06 | 54.60 | 54.60 | 54.60 | 54.60 | +0.202% | 200 | 435 | -35.513% |
| 2026-07-02 | 54.40 | 54.49 | 54.40 | 54.49 | -6.246% | 4 | 433 | -35.383% |
| 2026-06-29 | 58.19 | 58.19 | 58.12 | 58.12 | -4.596% | 2 | 193 | -39.418% |
| 2026-06-24 | 60.93 | 60.93 | 60.92 | 60.92 | +2.784% | 4 | 193 | -42.203% |
| 2026-06-16 | 59.27 | 59.27 | 59.27 | 59.27 | -6.514% | 1 | 193 | -40.594% |
| 2026-06-12 | 63.40 | 63.40 | 63.40 | 63.40 | -9.815% | 6 | 187 | -44.464% |
| 2026-06-11 | 72.05 | 72.05 | 70.30 | 70.30 | +4.303% | 11 | 187 | -49.915% |
| 2026-06-09 | 67.40 | 67.40 | 67.40 | 67.40 | +10.456% | 6 | 182 | -47.760% |
| 2026-06-03 | 60.80 | 61.02 | 60.80 | 61.02 | +3.092% | 9 | 181 | -42.298% |
| 2026-05-29 | 59.15 | 59.19 | 59.15 | 59.19 | -1.678% | 2 | 186 | -40.514% |
| 2026-05-28 | 60.20 | 60.20 | 60.20 | 60.20 | -3.215% | 6 | 180 | -41.512% |
| 2026-05-26 | 62.20 | 62.20 | 62.20 | 62.20 | -7.440% | 11 | 169 | -43.392% |
| 2026-05-18 | 67.20 | 67.20 | 67.20 | 67.20 | -4.000% | 6 | 163 | -47.604% |
| 2026-05-08 | 70.00 | 70.00 | 70.00 | 70.00 | -7.162% | 2 | 161 | -49.700% |
| 2026-04-30 | 75.40 | 75.40 | 75.40 | 75.40 | -4.071% | 1 | 161 | -53.302% |
| 2026-04-24 | 78.60 | 78.60 | 78.60 | 78.60 | 0.000% | 10 | 160 | -55.204% |