SPX270917P04600000
SPX Sep 17 2027 4600.00 Put
optionOPRA
EODOct 26, 2026
39.80USD-4.785%(-2.00)12Vol268OI
SPX270917P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 39.19 | 39.80 | 39.19 | 39.80 | -4.785% | 12 | 271 | 0.000% |
| 2026-10-23 | 41.24 | 41.80 | 41.24 | 41.80 | +11.467% | 12 | 261 | -4.785% |
| 2026-10-16 | 35.42 | 37.50 | 35.33 | 37.50 | +3.591% | 37 | 229 | +6.133% |
| 2026-10-15 | 36.20 | 36.20 | 36.20 | 36.20 | +3.577% | 1 | 229 | +9.945% |
| 2026-10-06 | 35.07 | 35.07 | 34.95 | 34.95 | -5.285% | 2 | 230 | +13.877% |
| 2026-09-30 | 36.87 | 36.90 | 36.87 | 36.90 | -1.731% | 4 | 228 | +7.859% |
| 2026-09-29 | 37.21 | 37.55 | 37.18 | 37.55 | +2.038% | 8 | 231 | +5.992% |
| 2026-09-25 | 36.80 | 36.80 | 36.80 | 36.80 | -3.311% | 1 | 231 | +8.152% |
| 2026-09-24 | 38.01 | 38.06 | 38.01 | 38.06 | +2.505% | 2 | 231 | +4.572% |
| 2026-09-23 | 37.34 | 37.37 | 37.13 | 37.13 | -5.929% | 4 | 231 | +7.191% |
| 2026-09-17 | 39.90 | 39.90 | 39.47 | 39.47 | -3.966% | 14 | 244 | +0.836% |
| 2026-09-15 | 41.10 | 41.10 | 41.10 | 41.10 | -3.905% | 2 | 226 | -3.163% |
| 2026-09-10 | 42.77 | 42.77 | 42.77 | 42.77 | +4.828% | 4 | 226 | -6.944% |
| 2026-09-09 | 40.80 | 40.80 | 40.80 | 40.80 | +3.632% | 1 | 225 | -2.451% |
| 2026-09-08 | 39.34 | 39.37 | 39.26 | 39.37 | +0.178% | 24 | 225 | +1.092% |
| 2026-09-03 | 39.34 | 39.34 | 39.30 | 39.30 | -1.553% | 2 | 225 | +1.272% |
| 2026-09-02 | 40.07 | 40.07 | 39.92 | 39.92 | -5.649% | 14 | 225 | -0.301% |
| 2026-09-01 | 41.27 | 42.31 | 41.27 | 42.31 | -1.673% | 4 | 225 | -5.932% |
| 2026-08-31 | 43.03 | 43.03 | 43.03 | 43.03 | -0.738% | 1 | 226 | -7.506% |
| 2026-08-28 | 42.05 | 43.35 | 42.05 | 43.35 | -6.412% | 5 | 225 | -8.189% |
| 2026-08-25 | 46.32 | 46.32 | 46.32 | 46.32 | -2.278% | 20 | 205 | -14.076% |
| 2026-08-19 | 47.38 | 47.40 | 47.38 | 47.40 | -0.961% | 20 | 205 | -16.034% |
| 2026-08-12 | 47.79 | 47.86 | 47.76 | 47.86 | -1.075% | 14 | 205 | -16.841% |
| 2026-08-06 | 48.10 | 48.46 | 48.10 | 48.38 | -1.124% | 7 | 203 | -17.735% |
| 2026-08-05 | 48.61 | 48.93 | 48.61 | 48.93 | -4.916% | 12 | 203 | -18.659% |
| 2026-08-04 | 51.46 | 51.46 | 51.46 | 51.46 | -11.732% | 2 | 205 | -22.658% |
| 2026-07-30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.171% | 1 | 204 | -31.732% |
| 2026-07-28 | 58.40 | 58.40 | 58.40 | 58.40 | -2.667% | 4 | 200 | -31.849% |
| 2026-07-27 | 60.00 | 60.00 | 60.00 | 60.00 | -0.794% | 4 | 196 | -33.667% |
| 2026-07-24 | 60.29 | 60.48 | 60.19 | 60.48 | +1.818% | 96 | 148 | -34.193% |
| 2026-07-22 | 59.40 | 59.40 | 59.40 | 59.40 | +1.365% | 3 | 148 | -32.997% |
| 2026-07-21 | 58.54 | 58.61 | 58.54 | 58.60 | -4.560% | 4 | 147 | -32.082% |
| 2026-07-20 | 60.57 | 61.40 | 60.57 | 61.40 | +6.137% | 10 | 141 | -35.179% |
| 2026-07-10 | 57.79 | 57.85 | 57.79 | 57.85 | -2.985% | 2 | 140 | -31.201% |
| 2026-07-09 | 59.58 | 59.63 | 59.58 | 59.63 | +1.119% | 4 | 138 | -33.255% |
| 2026-07-02 | 58.68 | 58.97 | 58.68 | 58.97 | -10.107% | 4 | 138 | -32.508% |
| 2026-06-25 | 65.60 | 65.60 | 65.60 | 65.60 | +0.352% | 2 | 136 | -39.329% |
| 2026-06-24 | 65.45 | 65.45 | 65.37 | 65.37 | +4.425% | 2 | 135 | -39.116% |
| 2026-06-22 | 62.60 | 62.60 | 62.60 | 62.60 | -2.492% | 22 | 113 | -36.422% |
| 2026-06-18 | 64.20 | 64.20 | 64.20 | 64.20 | +1.102% | 1 | 112 | -38.006% |
| 2026-06-16 | 63.50 | 63.50 | 63.50 | 63.50 | -15.186% | 1 | 112 | -37.323% |
| 2026-06-09 | 74.87 | 74.87 | 74.87 | 74.87 | +19.049% | 1 | 112 | -46.841% |
| 2026-06-04 | 62.92 | 62.92 | 62.85 | 62.89 | -0.726% | 200 | 12 | -36.715% |
| 2026-05-29 | 63.38 | 63.38 | 63.35 | 63.35 | -1.935% | 2 | 11 | -37.174% |
| 2026-05-28 | 64.60 | 64.60 | 64.60 | 64.60 | -1.913% | 10 | 1 | -38.390% |
| 2026-05-26 | 65.86 | 65.86 | 65.86 | 65.86 | -18.872% | 1 | 1 | -39.569% |
| 2026-04-30 | 81.18 | 81.18 | 81.18 | 81.18 | 0.000% | 1 | 1 | -50.973% |