SPX270917P05000000
SPX Sep 17 2027 5000.00 Put
optionOPRA
EODOct 28, 2026
48.30USD-6.936%(-3.60)1Vol2,653OI
SPX270917P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.30 | 48.30 | 48.30 | 48.30 | -6.936% | 1 | 2,653 | 0.000% |
| 2026-10-26 | 52.43 | 52.91 | 51.66 | 51.90 | -6.148% | 303 | 2,605 | -6.936% |
| 2026-10-23 | 55.68 | 57.07 | 54.31 | 55.30 | +4.340% | 723 | 2,144 | -12.658% |
| 2026-10-22 | 53.00 | 53.00 | 53.00 | 53.00 | +9.959% | 1 | 2,143 | -8.868% |
| 2026-10-20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.984% | 1 | 2,142 | +0.207% |
| 2026-10-19 | 50.20 | 50.20 | 50.20 | 50.20 | -5.621% | 1 | 2,141 | -3.785% |
| 2026-10-16 | 53.11 | 53.21 | 53.11 | 53.19 | +12.930% | 6 | 2,139 | -9.193% |
| 2026-10-15 | 49.74 | 49.74 | 47.01 | 47.10 | -1.258% | 127 | 2,151 | +2.548% |
| 2026-10-14 | 46.45 | 48.71 | 46.16 | 47.70 | +5.298% | 785 | 2,415 | +1.258% |
| 2026-10-13 | 44.82 | 45.30 | 44.70 | 45.30 | 0.000% | 53 | 2,469 | +6.623% |
| 2026-10-12 | 45.28 | 45.33 | 45.20 | 45.30 | -0.658% | 44 | 2,507 | +6.623% |
| 2026-10-09 | 45.60 | 45.60 | 45.60 | 45.60 | +0.885% | 13 | 2,507 | +5.921% |
| 2026-10-06 | 45.76 | 45.77 | 45.20 | 45.20 | -6.029% | 16 | 2,520 | +6.858% |
| 2026-10-02 | 48.10 | 48.10 | 48.10 | 48.10 | -3.992% | 1 | 2,516 | +0.416% |
| 2026-10-01 | 50.10 | 50.10 | 50.10 | 50.10 | +1.008% | 34 | 2,486 | -3.593% |
| 2026-09-30 | 48.20 | 49.60 | 48.20 | 49.60 | +2.479% | 4 | 2,485 | -2.621% |
| 2026-09-29 | 48.14 | 49.24 | 47.70 | 48.40 | -0.616% | 138 | 2,610 | -0.207% |
| 2026-09-28 | 48.53 | 49.50 | 48.00 | 48.70 | +1.353% | 583 | 2,985 | -0.821% |
| 2026-09-25 | 48.06 | 48.27 | 47.96 | 48.05 | -3.514% | 188 | 3,133 | +0.520% |
| 2026-09-24 | 50.42 | 50.42 | 49.80 | 49.80 | +0.606% | 4 | 3,133 | -3.012% |
| 2026-09-23 | 49.50 | 49.50 | 49.50 | 49.50 | +3.362% | 1 | 3,133 | -2.424% |
| 2026-09-22 | 48.76 | 48.79 | 47.89 | 47.89 | -3.331% | 165 | 3,072 | +0.856% |
| 2026-09-21 | 49.54 | 49.54 | 49.54 | 49.54 | -4.914% | 3 | 3,069 | -2.503% |
| 2026-09-18 | 52.90 | 52.90 | 52.00 | 52.10 | -0.969% | 120 | 2,961 | -7.294% |
| 2026-09-17 | 52.28 | 52.61 | 52.28 | 52.61 | -6.488% | 26 | 2,940 | -8.192% |
| 2026-09-16 | 54.00 | 58.02 | 53.56 | 56.26 | +2.477% | 779 | 2,460 | -14.149% |
| 2026-09-15 | 54.05 | 55.47 | 54.05 | 54.90 | -1.436% | 172 | 2,383 | -12.022% |
| 2026-09-14 | 54.80 | 56.10 | 54.80 | 55.70 | +4.503% | 81 | 2,314 | -13.285% |
| 2026-09-11 | 54.50 | 54.50 | 53.10 | 53.30 | -7.465% | 118 | 2,261 | -9.381% |
| 2026-09-10 | 57.10 | 57.61 | 56.00 | 57.60 | +5.302% | 253 | 2,046 | -16.146% |
| 2026-09-09 | 54.75 | 54.80 | 53.94 | 54.70 | +7.045% | 112 | 1,962 | -11.700% |
| 2026-09-08 | 51.10 | 51.10 | 51.10 | 51.10 | 0.000% | 2 | 1,964 | -5.479% |
| 2026-09-04 | 51.10 | 51.10 | 51.10 | 51.10 | -0.234% | 1 | 1,963 | -5.479% |
| 2026-09-03 | 51.22 | 51.22 | 51.22 | 51.22 | -2.992% | 3 | 1,960 | -5.701% |
| 2026-09-02 | 56.00 | 56.00 | 52.53 | 52.80 | -6.217% | 275 | 1,872 | -8.523% |
| 2026-09-01 | 55.00 | 57.10 | 55.00 | 56.30 | +2.178% | 210 | 1,800 | -14.210% |
| 2026-08-31 | 55.22 | 55.22 | 55.04 | 55.10 | -11.415% | 9 | 1,802 | -12.341% |
| 2026-08-21 | 62.20 | 62.20 | 62.20 | 62.20 | -1.738% | 1 | 1,802 | -22.347% |
| 2026-08-20 | 64.40 | 64.40 | 63.30 | 63.30 | +0.957% | 653 | 1,530 | -23.697% |
| 2026-08-19 | 62.70 | 62.70 | 62.70 | 62.70 | -0.571% | 1 | 1,531 | -22.967% |
| 2026-08-17 | 63.11 | 63.13 | 63.06 | 63.06 | +0.095% | 435 | 2,382 | -23.406% |
| 2026-08-13 | 62.76 | 63.00 | 62.74 | 63.00 | -2.022% | 5 | 2,382 | -23.333% |
| 2026-08-06 | 64.26 | 64.30 | 64.23 | 64.30 | -0.171% | 6 | 2,382 | -24.883% |
| 2026-08-05 | 64.44 | 64.44 | 64.41 | 64.41 | -1.589% | 2 | 2,382 | -25.012% |
| 2026-08-04 | 66.20 | 66.20 | 65.14 | 65.45 | -25.819% | 6 | 2,382 | -26.203% |
| 2026-07-29 | 87.68 | 88.23 | 87.68 | 88.23 | +6.545% | 4 | 2,282 | -45.257% |
| 2026-07-24 | 82.88 | 82.88 | 82.81 | 82.81 | -3.743% | 2 | 2,132 | -41.674% |
| 2026-07-23 | 86.04 | 86.04 | 86.03 | 86.03 | +11.626% | 202 | 2,132 | -43.857% |
| 2026-07-22 | 77.10 | 77.10 | 77.07 | 77.07 | -0.426% | 2 | 2,132 | -37.330% |
| 2026-07-21 | 78.44 | 78.44 | 77.40 | 77.40 | -0.820% | 202 | 1,996 | -37.597% |
| 2026-07-15 | 78.04 | 78.04 | 78.04 | 78.04 | -0.281% | 101 | 1,863 | -38.109% |
| 2026-07-14 | 78.26 | 78.26 | 78.26 | 78.26 | -0.849% | 250 | 1,115 | -38.283% |
| 2026-07-08 | 78.93 | 78.93 | 78.93 | 78.93 | +1.740% | 1 | 1,116 | -38.807% |
| 2026-07-07 | 77.59 | 77.59 | 77.58 | 77.58 | +1.081% | 2 | 1,115 | -37.742% |
| 2026-07-06 | 76.72 | 77.09 | 76.72 | 76.75 | -6.913% | 1,001 | 144 | -37.068% |
| 2026-07-02 | 79.20 | 82.45 | 79.20 | 82.45 | -5.044% | 2 | 145 | -41.419% |
| 2026-06-17 | 84.85 | 86.83 | 84.75 | 86.83 | +4.100% | 6 | 141 | -44.374% |
| 2026-06-16 | 83.41 | 83.41 | 83.41 | 83.41 | -5.805% | 2 | 143 | -42.093% |
| 2026-06-08 | 90.80 | 90.80 | 88.55 | 88.55 | +4.979% | 2 | 141 | -45.455% |
| 2026-06-04 | 84.31 | 84.35 | 84.31 | 84.35 | +1.261% | 2 | 142 | -42.739% |
| 2026-06-01 | 83.30 | 83.30 | 83.30 | 83.30 | -15.774% | 2 | 140 | -42.017% |
| 2026-05-13 | 98.90 | 98.90 | 98.90 | 98.90 | -0.323% | 1 | 130 | -51.163% |
| 2026-05-11 | 98.18 | 99.22 | 98.18 | 99.22 | -0.531% | 2 | 130 | -51.320% |
| 2026-05-08 | 100.51 | 100.51 | 99.70 | 99.75 | -2.825% | 4 | 130 | -51.579% |
| 2026-05-07 | 102.65 | 102.65 | 102.65 | 102.65 | -0.533% | 1 | 130 | -52.947% |
| 2026-05-06 | 103.06 | 103.20 | 103.06 | 103.20 | -5.103% | 3 | 129 | -53.198% |
| 2026-05-04 | 108.85 | 108.85 | 108.75 | 108.75 | +4.297% | 2 | 127 | -55.586% |
| 2026-05-01 | 104.27 | 104.27 | 104.27 | 104.27 | -4.155% | 1 | 126 | -53.678% |
| 2026-04-30 | 108.70 | 108.79 | 108.70 | 108.79 | -4.937% | 2 | 126 | -55.603% |
| 2026-04-29 | 114.20 | 114.44 | 112.62 | 114.44 | +1.598% | 125 | 124 | -57.794% |
| 2026-04-24 | 112.64 | 112.64 | 112.64 | 112.64 | -1.487% | 1 | 1 | -57.120% |
| 2026-04-23 | 114.34 | 114.34 | 114.34 | 114.34 | 0.000% | 1 | 1 | -57.758% |