SPX270917P04550000
SPX Sep 17 2027 4550.00 Put
optionOPRA
EODOct 27, 2026
37.09USD-3.159%(-1.21)8Vol94OI
SPX270917P04550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 37.34 | 37.38 | 37.07 | 37.09 | -3.159% | 8 | 94 | 0.000% |
| 2026-10-26 | 38.30 | 38.30 | 38.30 | 38.30 | +2.297% | 11 | 89 | -3.159% |
| 2026-10-22 | 37.44 | 37.44 | 37.44 | 37.44 | +4.290% | 2 | 91 | -0.935% |
| 2026-10-20 | 35.90 | 35.90 | 35.90 | 35.90 | -9.114% | 1 | 91 | +3.315% |
| 2026-10-16 | 39.50 | 39.50 | 39.50 | 39.50 | +8.815% | 1 | 91 | -6.101% |
| 2026-10-15 | 36.35 | 36.35 | 36.30 | 36.30 | +1.538% | 2 | 92 | +2.176% |
| 2026-10-14 | 35.85 | 35.85 | 35.75 | 35.75 | +3.324% | 2 | 91 | +3.748% |
| 2026-10-08 | 34.60 | 34.60 | 34.60 | 34.60 | -0.575% | 1 | 92 | +7.197% |
| 2026-10-07 | 34.80 | 34.80 | 34.80 | 34.80 | +4.192% | 1 | 93 | +6.580% |
| 2026-10-06 | 33.40 | 33.40 | 33.40 | 33.40 | -6.443% | 1 | 93 | +11.048% |
| 2026-09-30 | 35.60 | 35.70 | 35.60 | 35.70 | -0.668% | 11 | 91 | +3.894% |
| 2026-09-29 | 35.34 | 35.97 | 35.34 | 35.94 | -1.237% | 4 | 92 | +3.200% |
| 2026-09-23 | 36.39 | 36.39 | 36.39 | 36.39 | +3.675% | 2 | 93 | +1.924% |
| 2026-09-22 | 35.10 | 35.10 | 35.10 | 35.10 | -8.760% | 1 | 92 | +5.670% |
| 2026-09-18 | 38.47 | 38.47 | 38.47 | 38.47 | +0.313% | 4 | 94 | -3.587% |
| 2026-09-17 | 38.41 | 38.43 | 38.34 | 38.35 | -4.602% | 6 | 96 | -3.286% |
| 2026-09-15 | 40.20 | 40.20 | 40.20 | 40.20 | +3.368% | 7 | 90 | -7.736% |
| 2026-09-11 | 38.85 | 38.89 | 38.85 | 38.89 | +4.825% | 2 | 90 | -4.628% |
| 2026-09-04 | 37.10 | 37.10 | 37.10 | 37.10 | -3.986% | 1 | 91 | -0.027% |
| 2026-09-02 | 38.63 | 38.69 | 38.60 | 38.64 | -12.855% | 6 | 92 | -4.011% |
| 2026-08-26 | 44.36 | 44.36 | 44.34 | 44.34 | -2.976% | 4 | 92 | -16.351% |
| 2026-08-24 | 45.70 | 45.70 | 45.70 | 45.70 | -1.082% | 1 | 91 | -18.840% |
| 2026-08-12 | 46.20 | 46.20 | 46.20 | 46.20 | -1.702% | 4 | 89 | -19.719% |
| 2026-08-11 | 47.00 | 47.00 | 47.00 | 47.00 | -0.212% | 1 | 88 | -21.085% |
| 2026-08-05 | 47.10 | 47.10 | 47.10 | 47.10 | -16.637% | 3 | 91 | -21.253% |
| 2026-07-30 | 56.50 | 56.50 | 56.50 | 56.50 | +0.355% | 1 | 90 | -34.354% |
| 2026-07-28 | 56.33 | 56.33 | 56.30 | 56.30 | -1.831% | 2 | 89 | -34.121% |
| 2026-07-24 | 57.39 | 57.39 | 57.35 | 57.35 | +1.883% | 2 | 89 | -35.327% |
| 2026-07-21 | 56.29 | 56.29 | 56.29 | 56.29 | +1.845% | 4 | 87 | -34.109% |
| 2026-07-10 | 55.27 | 55.27 | 55.27 | 55.27 | -6.953% | 2 | 86 | -32.893% |
| 2026-06-29 | 59.34 | 59.40 | 59.11 | 59.40 | -4.409% | 51 | 52 | -37.559% |
| 2026-06-26 | 62.16 | 62.16 | 62.14 | 62.14 | -4.985% | 2 | 51 | -40.312% |
| 2026-06-24 | 65.40 | 65.40 | 65.40 | 65.40 | +8.099% | 6 | 51 | -43.287% |
| 2026-06-22 | 60.50 | 60.50 | 60.50 | 60.50 | -1.945% | 23 | 28 | -38.694% |
| 2026-06-18 | 61.70 | 61.70 | 61.70 | 61.70 | +0.081% | 4 | 24 | -39.887% |
| 2026-06-17 | 61.68 | 61.68 | 61.65 | 61.65 | +0.538% | 2 | 23 | -39.838% |
| 2026-06-16 | 61.32 | 61.32 | 61.32 | 61.32 | +0.855% | 1 | 23 | -39.514% |
| 2026-06-15 | 60.80 | 60.80 | 60.80 | 60.80 | -0.016% | 8 | 15 | -38.997% |
| 2026-06-04 | 62.00 | 62.00 | 60.64 | 60.81 | -1.442% | 4 | 13 | -39.007% |
| 2026-06-02 | 61.70 | 61.70 | 61.70 | 61.70 | -4.489% | 3 | 10 | -39.887% |
| 2026-05-27 | 64.60 | 64.60 | 64.60 | 64.60 | -1.674% | 3 | 7 | -42.585% |
| 2026-05-22 | 65.70 | 65.70 | 65.70 | 65.70 | -1.647% | 1 | 6 | -43.546% |
| 2026-05-21 | 66.80 | 66.80 | 66.80 | 66.80 | -4.298% | 2 | 4 | -44.476% |
| 2026-05-14 | 69.80 | 69.80 | 69.80 | 69.80 | -10.833% | 3 | 1 | -46.862% |
| 2026-04-30 | 78.28 | 78.28 | 78.28 | 78.28 | 0.000% | 1 | 1 | -52.619% |