SPX270917P04950000
SPX Sep 17 2027 4950.00 Put
optionOPRA
EODOct 26, 2026
50.10USD-6.355%(-3.40)11Vol390OI
SPX270917P04950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 49.22 | 50.20 | 49.22 | 50.10 | -6.355% | 11 | 383 | 0.000% |
| 2026-10-23 | 53.75 | 53.76 | 53.50 | 53.50 | +5.731% | 5 | 382 | -6.355% |
| 2026-10-22 | 50.60 | 50.60 | 50.60 | 50.60 | +10.216% | 1 | 381 | -0.988% |
| 2026-10-21 | 45.92 | 45.92 | 45.91 | 45.91 | -1.460% | 2 | 381 | +9.127% |
| 2026-10-20 | 46.39 | 46.62 | 46.39 | 46.59 | -9.358% | 172 | 435 | +7.534% |
| 2026-10-16 | 51.40 | 51.40 | 51.40 | 51.40 | +8.279% | 1 | 434 | -2.529% |
| 2026-10-15 | 47.52 | 47.61 | 47.39 | 47.47 | +8.627% | 39 | 420 | +5.540% |
| 2026-10-12 | 43.93 | 44.00 | 43.60 | 43.70 | -4.585% | 401 | 631 | +14.645% |
| 2026-10-08 | 45.80 | 45.80 | 45.80 | 45.80 | +3.386% | 11 | 631 | +9.389% |
| 2026-10-07 | 44.30 | 44.30 | 44.30 | 44.30 | +1.419% | 5 | 631 | +13.093% |
| 2026-10-06 | 43.67 | 43.68 | 43.67 | 43.68 | -11.758% | 4 | 631 | +14.698% |
| 2026-10-01 | 48.25 | 49.96 | 48.17 | 49.50 | +6.452% | 248 | 817 | +1.212% |
| 2026-09-22 | 46.50 | 46.50 | 46.50 | 46.50 | -7.738% | 4 | 813 | +7.742% |
| 2026-09-18 | 50.60 | 50.60 | 50.39 | 50.40 | -0.395% | 10 | 806 | -0.595% |
| 2026-09-17 | 50.55 | 50.70 | 50.12 | 50.60 | -6.814% | 105 | 708 | -0.988% |
| 2026-09-16 | 54.55 | 56.80 | 54.17 | 54.30 | +5.437% | 91 | 665 | -7.735% |
| 2026-09-14 | 54.20 | 54.20 | 51.50 | 51.50 | -0.194% | 94 | 571 | -2.718% |
| 2026-09-11 | 52.30 | 52.80 | 51.23 | 51.60 | -6.691% | 198 | 402 | -2.907% |
| 2026-09-10 | 55.40 | 56.00 | 54.60 | 55.30 | +6.142% | 254 | 181 | -9.403% |
| 2026-09-09 | 52.10 | 52.10 | 52.10 | 52.10 | -5.152% | 5 | 181 | -3.839% |
| 2026-08-31 | 54.93 | 54.93 | 54.93 | 54.93 | -0.848% | 1 | 182 | -8.793% |
| 2026-08-27 | 55.40 | 55.40 | 55.40 | 55.40 | -3.147% | 4 | 182 | -9.567% |
| 2026-08-26 | 57.20 | 57.20 | 57.20 | 57.20 | -5.141% | 2 | 182 | -12.413% |
| 2026-08-24 | 59.66 | 60.30 | 59.66 | 60.30 | -3.365% | 3 | 180 | -16.915% |
| 2026-08-20 | 61.20 | 62.40 | 61.20 | 62.40 | +3.483% | 110 | 235 | -19.712% |
| 2026-08-19 | 60.90 | 60.90 | 60.20 | 60.30 | -2.899% | 78 | 257 | -16.915% |
| 2026-08-18 | 63.36 | 63.36 | 62.10 | 62.10 | +3.328% | 102 | 329 | -19.324% |
| 2026-08-14 | 60.09 | 60.26 | 60.08 | 60.10 | -1.314% | 60 | 298 | -16.639% |
| 2026-08-13 | 60.90 | 60.90 | 60.90 | 60.90 | -0.164% | 1 | 297 | -17.734% |
| 2026-08-12 | 61.00 | 61.00 | 61.00 | 61.00 | -1.613% | 1 | 296 | -17.869% |
| 2026-08-11 | 62.00 | 62.00 | 62.00 | 62.00 | +0.879% | 1 | 296 | -19.194% |
| 2026-08-10 | 61.02 | 61.46 | 60.89 | 61.46 | -0.502% | 48 | 303 | -18.484% |
| 2026-08-06 | 61.97 | 62.09 | 61.74 | 61.77 | -0.515% | 7 | 299 | -18.893% |
| 2026-08-05 | 62.60 | 62.68 | 61.87 | 62.09 | -1.319% | 282 | 58 | -19.311% |
| 2026-08-04 | 62.96 | 62.96 | 62.89 | 62.92 | -18.455% | 104 | 16 | -20.375% |
| 2026-07-30 | 77.60 | 77.60 | 77.16 | 77.16 | -2.956% | 4 | 14 | -35.070% |
| 2026-07-29 | 79.47 | 79.51 | 79.47 | 79.51 | +7.055% | 2 | 14 | -36.989% |
| 2026-07-21 | 74.33 | 74.40 | 74.22 | 74.27 | -5.413% | 22 | 3 | -32.543% |
| 2026-07-20 | 78.50 | 78.52 | 78.50 | 78.52 | -2.520% | 2 | 2 | -36.195% |
| 2026-06-16 | 80.56 | 80.56 | 80.55 | 80.55 | -12.083% | 3 | 3 | -37.803% |
| 2026-06-05 | 91.62 | 91.62 | 91.62 | 91.62 | -8.926% | 1 | 3 | -45.318% |
| 2026-05-01 | 100.60 | 100.60 | 100.60 | 100.60 | -4.099% | 1 | 2 | -50.199% |
| 2026-04-30 | 104.83 | 104.90 | 104.83 | 104.90 | 0.000% | 2 | 2 | -52.240% |