SPX270917P04700000
SPX Sep 17 2027 4700.00 Put
optionOPRA
EODOct 28, 2026
40.09USD-6.046%(-2.58)2Vol412OI
SPX270917P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.05 | 40.09 | 40.05 | 40.09 | -6.046% | 2 | 411 | 0.000% |
| 2026-10-26 | 42.71 | 42.71 | 42.67 | 42.67 | +0.211% | 4 | 411 | -6.046% |
| 2026-10-22 | 42.54 | 42.58 | 42.54 | 42.58 | +3.955% | 10 | 416 | -5.848% |
| 2026-10-20 | 40.99 | 40.99 | 40.96 | 40.96 | +10.703% | 2 | 417 | -2.124% |
| 2026-10-12 | 37.00 | 37.00 | 37.00 | 37.00 | -2.989% | 2 | 417 | +8.351% |
| 2026-10-08 | 38.14 | 38.14 | 38.14 | 38.14 | -5.006% | 2 | 398 | +5.113% |
| 2026-09-28 | 40.21 | 40.21 | 40.15 | 40.15 | -0.025% | 2 | 399 | -0.149% |
| 2026-09-23 | 40.03 | 40.16 | 40.03 | 40.16 | +1.006% | 4 | 401 | -0.174% |
| 2026-09-22 | 39.77 | 39.77 | 39.76 | 39.76 | -8.345% | 4 | 401 | +0.830% |
| 2026-09-14 | 43.38 | 43.38 | 43.38 | 43.38 | +5.599% | 4 | 403 | -7.584% |
| 2026-09-03 | 41.08 | 41.08 | 41.08 | 41.08 | -3.839% | 4 | 405 | -2.410% |
| 2026-09-02 | 44.70 | 44.70 | 42.72 | 42.72 | -5.277% | 7 | 409 | -6.156% |
| 2026-08-31 | 45.10 | 45.10 | 45.10 | 45.10 | -7.771% | 1 | 409 | -11.109% |
| 2026-08-26 | 48.90 | 48.90 | 48.90 | 48.90 | -0.811% | 57 | 466 | -18.016% |
| 2026-08-25 | 49.40 | 49.40 | 49.30 | 49.30 | -5.028% | 57 | 446 | -18.682% |
| 2026-08-20 | 51.91 | 51.91 | 51.91 | 51.91 | +1.110% | 1 | 447 | -22.770% |
| 2026-08-17 | 51.33 | 51.34 | 51.33 | 51.34 | +0.470% | 2 | 447 | -21.913% |
| 2026-08-12 | 51.10 | 51.10 | 51.10 | 51.10 | +0.531% | 1 | 448 | -21.546% |
| 2026-08-10 | 51.57 | 51.57 | 50.83 | 50.83 | -1.835% | 6 | 448 | -21.129% |
| 2026-08-07 | 52.46 | 52.46 | 51.75 | 51.78 | -0.824% | 4 | 448 | -22.576% |
| 2026-08-05 | 51.90 | 52.21 | 51.90 | 52.21 | -11.658% | 4 | 450 | -23.214% |
| 2026-07-31 | 59.10 | 59.10 | 59.10 | 59.10 | -13.974% | 1 | 449 | -32.166% |
| 2026-07-29 | 68.70 | 68.70 | 68.70 | 68.70 | +6.843% | 3 | 446 | -41.645% |
| 2026-07-27 | 64.30 | 64.30 | 64.30 | 64.30 | +1.101% | 1 | 445 | -37.652% |
| 2026-07-24 | 63.78 | 63.78 | 63.60 | 63.60 | -5.498% | 2 | 445 | -36.965% |
| 2026-07-23 | 68.69 | 68.69 | 67.30 | 67.30 | +6.995% | 3 | 443 | -40.431% |
| 2026-07-21 | 62.90 | 62.90 | 62.90 | 62.90 | -5.838% | 1 | 442 | -36.264% |
| 2026-07-17 | 66.80 | 66.80 | 66.80 | 66.80 | +4.310% | 5 | 437 | -39.985% |
| 2026-07-16 | 64.06 | 64.06 | 64.04 | 64.04 | +2.137% | 4 | 437 | -37.399% |
| 2026-07-14 | 62.70 | 62.70 | 62.70 | 62.70 | -2.791% | 3 | 434 | -36.061% |
| 2026-07-13 | 64.50 | 64.50 | 64.50 | 64.50 | +5.220% | 4 | 430 | -37.845% |
| 2026-07-10 | 62.91 | 62.97 | 61.11 | 61.30 | -2.853% | 15 | 416 | -34.600% |
| 2026-07-09 | 63.10 | 63.10 | 63.10 | 63.10 | -1.560% | 101 | 315 | -36.466% |
| 2026-07-08 | 64.10 | 64.10 | 64.10 | 64.10 | -0.927% | 5 | 310 | -37.457% |
| 2026-07-07 | 64.70 | 64.70 | 64.70 | 64.70 | -0.308% | 5 | 305 | -38.037% |
| 2026-07-01 | 64.90 | 64.90 | 64.90 | 64.90 | +1.248% | 5 | 304 | -38.228% |
| 2026-06-30 | 64.10 | 64.10 | 64.10 | 64.10 | -2.346% | 300 | 12 | -37.457% |
| 2026-06-29 | 66.74 | 67.17 | 65.58 | 65.64 | -5.472% | 8 | 11 | -38.924% |
| 2026-06-26 | 70.77 | 70.77 | 69.44 | 69.44 | +2.676% | 4 | 9 | -42.267% |
| 2026-06-16 | 67.52 | 67.65 | 67.52 | 67.63 | -1.270% | 4 | 9 | -40.722% |
| 2026-06-01 | 68.50 | 68.50 | 68.50 | 68.50 | -21.210% | 6 | 3 | -41.474% |
| 2026-04-30 | 87.31 | 87.32 | 86.94 | 86.94 | 0.000% | 3 | 3 | -53.888% |