SPX270917P04650000
SPX Sep 17 2027 4650.00 Put
optionOPRA
EODOct 28, 2026
39.70USD-3.524%(-1.45)2Vol91OI
SPX270917P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.74 | 39.74 | 39.70 | 39.70 | -3.524% | 2 | 90 | 0.000% |
| 2026-10-22 | 41.15 | 41.15 | 41.15 | 41.15 | +9.733% | 20 | 100 | -3.524% |
| 2026-10-15 | 37.50 | 37.50 | 37.50 | 37.50 | -0.794% | 1 | 103 | +5.867% |
| 2026-10-14 | 37.80 | 37.80 | 37.80 | 37.80 | -4.304% | 3 | 103 | +5.026% |
| 2026-10-01 | 39.45 | 39.50 | 39.45 | 39.50 | +1.023% | 4 | 103 | +0.506% |
| 2026-09-24 | 39.35 | 39.44 | 39.10 | 39.10 | -11.538% | 3 | 109 | +1.535% |
| 2026-09-16 | 44.20 | 44.20 | 44.20 | 44.20 | +7.022% | 6 | 103 | -10.181% |
| 2026-09-08 | 41.30 | 41.30 | 41.30 | 41.30 | +1.524% | 7 | 104 | -3.874% |
| 2026-09-03 | 40.68 | 40.71 | 40.64 | 40.68 | -1.477% | 8 | 104 | -2.409% |
| 2026-09-02 | 41.33 | 41.33 | 41.29 | 41.29 | -4.466% | 2 | 104 | -3.851% |
| 2026-09-01 | 43.26 | 43.26 | 43.22 | 43.22 | -3.051% | 2 | 104 | -8.144% |
| 2026-08-31 | 44.58 | 44.58 | 44.58 | 44.58 | -11.548% | 1 | 104 | -10.947% |
| 2026-08-11 | 50.40 | 50.40 | 50.40 | 50.40 | +0.820% | 1 | 104 | -21.230% |
| 2026-08-06 | 50.11 | 50.11 | 49.99 | 49.99 | -0.616% | 4 | 108 | -20.584% |
| 2026-08-05 | 50.45 | 50.52 | 50.30 | 50.30 | -2.519% | 7 | 105 | -21.074% |
| 2026-08-04 | 51.60 | 51.60 | 51.60 | 51.60 | -5.719% | 1 | 105 | -23.062% |
| 2026-08-03 | 54.68 | 54.73 | 54.56 | 54.73 | -4.318% | 20 | 97 | -27.462% |
| 2026-07-31 | 57.20 | 57.20 | 57.20 | 57.20 | -7.563% | 1 | 97 | -30.594% |
| 2026-07-30 | 61.82 | 61.88 | 61.82 | 61.88 | +1.944% | 2 | 96 | -35.844% |
| 2026-07-28 | 60.70 | 60.70 | 60.70 | 60.70 | -5.818% | 2 | 96 | -34.596% |
| 2026-07-27 | 64.20 | 64.45 | 63.30 | 64.45 | +4.967% | 10 | 91 | -38.402% |
| 2026-07-22 | 61.40 | 61.40 | 61.40 | 61.40 | +1.504% | 7 | 84 | -35.342% |
| 2026-07-21 | 60.52 | 60.52 | 60.49 | 60.49 | -1.482% | 2 | 85 | -34.369% |
| 2026-07-16 | 60.47 | 61.47 | 59.92 | 61.40 | +3.944% | 66 | 52 | -35.342% |
| 2026-07-10 | 59.17 | 59.19 | 59.07 | 59.07 | -2.525% | 6 | 52 | -32.792% |
| 2026-07-09 | 60.60 | 60.60 | 60.60 | 60.60 | -1.767% | 2 | 50 | -34.488% |
| 2026-07-08 | 64.35 | 64.35 | 61.63 | 61.69 | +2.305% | 6 | 49 | -35.646% |
| 2026-07-06 | 60.30 | 60.30 | 60.30 | 60.30 | -3.981% | 3 | 46 | -34.163% |
| 2026-07-02 | 62.80 | 62.80 | 62.80 | 62.80 | +2.951% | 4 | 42 | -36.783% |
| 2026-06-30 | 61.00 | 61.00 | 61.00 | 61.00 | -5.733% | 8 | 34 | -34.918% |
| 2026-06-29 | 64.57 | 64.71 | 64.57 | 64.71 | -3.863% | 2 | 34 | -38.649% |
| 2026-06-26 | 67.45 | 67.45 | 67.31 | 67.31 | +1.218% | 2 | 34 | -41.019% |
| 2026-06-22 | 66.50 | 66.50 | 66.50 | 66.50 | -5.405% | 5 | 29 | -40.301% |
| 2026-06-17 | 70.30 | 70.30 | 70.30 | 70.30 | +7.492% | 5 | 24 | -43.528% |
| 2026-06-16 | 65.72 | 65.72 | 65.40 | 65.40 | -15.722% | 6 | 20 | -39.297% |
| 2026-06-10 | 77.60 | 77.60 | 77.60 | 77.60 | +0.103% | 4 | 16 | -48.840% |
| 2026-06-09 | 77.52 | 77.52 | 77.52 | 77.52 | +5.326% | 1 | 15 | -48.787% |
| 2026-06-05 | 73.60 | 73.60 | 73.60 | 73.60 | +12.711% | 2 | 13 | -46.060% |
| 2026-06-04 | 65.30 | 65.30 | 65.30 | 65.30 | -4.112% | 5 | 8 | -39.204% |
| 2026-06-03 | 68.10 | 68.10 | 68.10 | 68.10 | +3.026% | 2 | 6 | -41.703% |
| 2026-06-02 | 66.10 | 66.10 | 66.10 | 66.10 | -18.395% | 4 | 2 | -39.939% |
| 2026-05-01 | 81.00 | 81.00 | 81.00 | 81.00 | -3.732% | 1 | 1 | -50.988% |
| 2026-04-30 | 84.14 | 84.14 | 84.14 | 84.14 | 0.000% | 1 | 1 | -52.817% |