SPX270917P05100000
SPX Sep 17 2027 5100.00 Put
optionOPRA
EODOct 28, 2026
52.50USD-2.597%(-1.40)282Vol3,069OI
SPX270917P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 53.82 | 54.27 | 52.46 | 52.50 | -2.597% | 282 | 2,789 | 0.000% |
| 2026-10-27 | 54.47 | 55.20 | 52.86 | 53.90 | -11.232% | 720 | 2,069 | -2.597% |
| 2026-10-23 | 59.63 | 60.88 | 59.16 | 60.72 | +7.279% | 72 | 1,977 | -13.538% |
| 2026-10-22 | 54.37 | 57.00 | 53.19 | 56.60 | +11.571% | 78 | 1,902 | -7.244% |
| 2026-10-21 | 50.76 | 51.20 | 50.73 | 50.73 | -2.442% | 33 | 1,877 | +3.489% |
| 2026-10-20 | 54.40 | 55.20 | 51.60 | 52.00 | -3.970% | 362 | 1,515 | +0.962% |
| 2026-10-19 | 52.77 | 54.15 | 51.50 | 54.15 | -4.312% | 649 | 903 | -3.047% |
| 2026-10-16 | 57.84 | 57.84 | 56.59 | 56.59 | +15.963% | 59 | 847 | -7.227% |
| 2026-10-06 | 48.80 | 48.80 | 48.80 | 48.80 | -3.175% | 3 | 856 | +7.582% |
| 2026-10-05 | 49.90 | 50.40 | 49.90 | 50.40 | -2.326% | 9 | 875 | +4.167% |
| 2026-10-02 | 52.20 | 52.20 | 51.60 | 51.60 | -3.911% | 24 | 879 | +1.744% |
| 2026-10-01 | 53.70 | 53.70 | 53.70 | 53.70 | +1.321% | 8 | 891 | -2.235% |
| 2026-09-30 | 51.90 | 53.00 | 51.66 | 53.00 | +0.607% | 46 | 896 | -0.943% |
| 2026-09-29 | 52.62 | 52.68 | 52.62 | 52.68 | +3.294% | 2 | 896 | -0.342% |
| 2026-09-25 | 52.59 | 52.81 | 51.00 | 51.00 | -4.423% | 52 | 925 | +2.941% |
| 2026-09-24 | 53.21 | 53.40 | 52.58 | 53.36 | +2.694% | 107 | 1,020 | -1.612% |
| 2026-09-22 | 51.99 | 51.99 | 51.96 | 51.96 | -2.147% | 2 | 1,020 | +1.039% |
| 2026-09-21 | 53.50 | 53.70 | 53.00 | 53.10 | -5.179% | 156 | 864 | -1.130% |
| 2026-09-18 | 56.30 | 57.30 | 55.40 | 56.00 | -1.095% | 489 | 382 | -6.250% |
| 2026-09-17 | 56.66 | 56.66 | 56.62 | 56.62 | +0.212% | 2 | 382 | -7.277% |
| 2026-09-08 | 55.72 | 56.50 | 55.67 | 56.50 | +3.480% | 143 | 268 | -7.080% |
| 2026-09-04 | 54.40 | 54.60 | 54.40 | 54.60 | -10.462% | 7 | 267 | -3.846% |
| 2026-08-31 | 60.98 | 60.98 | 60.98 | 60.98 | -9.188% | 1 | 267 | -13.906% |
| 2026-08-13 | 66.03 | 67.15 | 66.03 | 67.15 | -1.352% | 24 | 266 | -21.817% |
| 2026-08-10 | 67.52 | 68.16 | 67.26 | 68.07 | +0.369% | 8 | 263 | -22.874% |
| 2026-08-07 | 67.79 | 67.82 | 67.79 | 67.82 | -0.833% | 2 | 263 | -22.589% |
| 2026-08-05 | 68.21 | 68.47 | 68.21 | 68.39 | -7.756% | 68 | 230 | -23.234% |
| 2026-08-03 | 74.14 | 74.14 | 74.14 | 74.14 | -10.426% | 2 | 230 | -29.188% |
| 2026-07-22 | 82.74 | 82.77 | 82.74 | 82.77 | -11.229% | 6 | 228 | -36.571% |
| 2026-06-24 | 93.36 | 93.36 | 93.24 | 93.24 | +2.473% | 2 | 227 | -43.694% |
| 2026-06-17 | 90.99 | 90.99 | 90.99 | 90.99 | +1.224% | 1 | 228 | -42.301% |
| 2026-06-16 | 89.89 | 89.89 | 89.89 | 89.89 | -4.189% | 2 | 229 | -41.595% |
| 2026-06-05 | 93.82 | 93.82 | 93.82 | 93.82 | +2.100% | 1 | 228 | -44.042% |
| 2026-05-28 | 91.89 | 91.89 | 91.89 | 91.89 | -12.627% | 1 | 228 | -42.866% |
| 2026-05-19 | 105.17 | 105.17 | 105.17 | 105.17 | -6.257% | 1 | 228 | -50.081% |
| 2026-05-01 | 112.19 | 112.19 | 112.19 | 112.19 | -4.127% | 1 | 2 | -53.204% |
| 2026-04-30 | 116.94 | 117.02 | 116.94 | 117.02 | 0.000% | 2 | 2 | -55.136% |