SPX270917P05150000
SPX Sep 17 2027 5150.00 Put
optionOPRA
EODOct 28, 2026
54.80USD-0.617%(-0.34)297Vol2,323OI
SPX270917P05150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 54.60 | 55.27 | 54.05 | 54.80 | -0.617% | 297 | 2,051 | 0.000% |
| 2026-10-27 | 55.11 | 55.14 | 55.11 | 55.14 | -4.104% | 4 | 2,051 | -0.617% |
| 2026-10-26 | 57.48 | 57.50 | 57.25 | 57.50 | -5.583% | 9 | 2,058 | -4.696% |
| 2026-10-23 | 60.90 | 60.90 | 60.90 | 60.90 | +0.828% | 7 | 2,076 | -10.016% |
| 2026-10-22 | 56.37 | 60.40 | 56.27 | 60.40 | +14.611% | 57 | 2,033 | -9.272% |
| 2026-10-21 | 52.72 | 54.13 | 52.20 | 52.70 | -2.045% | 426 | 1,622 | +3.985% |
| 2026-10-20 | 54.85 | 54.85 | 53.13 | 53.80 | -1.825% | 428 | 1,195 | +1.859% |
| 2026-10-19 | 54.23 | 54.80 | 53.98 | 54.80 | -10.311% | 32 | 1,179 | 0.000% |
| 2026-10-16 | 54.68 | 61.30 | 54.68 | 61.10 | +20.823% | 176 | 1,057 | -10.311% |
| 2026-10-12 | 50.48 | 50.57 | 50.48 | 50.57 | -0.374% | 14 | 1,043 | +8.365% |
| 2026-10-09 | 51.59 | 51.67 | 50.76 | 50.76 | -3.130% | 117 | 926 | +7.959% |
| 2026-10-08 | 52.74 | 52.74 | 52.40 | 52.40 | +3.353% | 4 | 922 | +4.580% |
| 2026-10-07 | 51.13 | 51.32 | 50.58 | 50.70 | +0.655% | 54 | 868 | +8.087% |
| 2026-10-06 | 49.97 | 50.37 | 49.97 | 50.37 | -3.321% | 14 | 854 | +8.795% |
| 2026-10-05 | 53.20 | 53.24 | 51.97 | 52.10 | -3.340% | 164 | 706 | +5.182% |
| 2026-10-02 | 54.33 | 54.33 | 53.40 | 53.90 | -3.681% | 187 | 640 | +1.670% |
| 2026-10-01 | 55.92 | 55.96 | 55.92 | 55.96 | +4.015% | 2 | 662 | -2.073% |
| 2026-09-30 | 53.80 | 53.90 | 53.50 | 53.80 | -0.738% | 47 | 648 | +1.859% |
| 2026-09-29 | 53.60 | 54.20 | 53.60 | 54.20 | 0.000% | 11 | 647 | +1.107% |
| 2026-09-28 | 54.20 | 54.20 | 54.20 | 54.20 | +1.498% | 7 | 647 | +1.107% |
| 2026-09-25 | 54.16 | 54.56 | 53.40 | 53.40 | -3.085% | 428 | 427 | +2.622% |
| 2026-09-24 | 54.56 | 55.20 | 54.56 | 55.10 | +0.182% | 18 | 415 | -0.544% |
| 2026-09-23 | 54.38 | 55.00 | 54.30 | 55.00 | +2.996% | 108 | 307 | -0.364% |
| 2026-09-22 | 53.09 | 53.40 | 53.03 | 53.40 | -1.476% | 3 | 306 | +2.622% |
| 2026-09-21 | 54.86 | 54.88 | 54.20 | 54.20 | -6.552% | 182 | 125 | +1.107% |
| 2026-09-17 | 58.00 | 58.00 | 57.96 | 58.00 | +2.655% | 8 | 124 | -5.517% |
| 2026-09-04 | 56.50 | 56.50 | 56.50 | 56.50 | 0.000% | 2 | 123 | -3.009% |
| 2026-09-03 | 55.90 | 56.50 | 55.90 | 56.50 | -9.499% | 91 | 40 | -3.009% |
| 2026-09-01 | 61.32 | 62.43 | 61.32 | 62.43 | -1.265% | 8 | 40 | -12.222% |
| 2026-08-31 | 63.23 | 63.23 | 63.23 | 63.23 | -8.508% | 1 | 40 | -13.332% |
| 2026-08-12 | 69.22 | 69.28 | 69.11 | 69.11 | -3.072% | 24 | 52 | -20.706% |
| 2026-08-05 | 70.87 | 71.36 | 70.87 | 71.30 | -13.049% | 22 | 63 | -23.142% |
| 2026-07-31 | 80.90 | 82.00 | 80.90 | 82.00 | -16.241% | 3 | 60 | -33.171% |
| 2026-07-29 | 95.90 | 97.90 | 95.20 | 97.90 | +9.557% | 7 | 53 | -44.025% |
| 2026-07-24 | 89.03 | 89.36 | 88.87 | 89.36 | +0.078% | 48 | 32 | -38.675% |
| 2026-07-20 | 89.29 | 89.29 | 89.29 | 89.29 | +1.976% | 2 | 32 | -38.627% |
| 2026-07-09 | 87.51 | 87.56 | 87.51 | 87.56 | -0.838% | 2 | 31 | -37.414% |
| 2026-07-08 | 87.90 | 88.30 | 87.60 | 88.30 | +3.299% | 4 | 27 | -37.939% |
| 2026-07-06 | 85.38 | 85.56 | 85.38 | 85.48 | -5.547% | 26 | 20 | -35.891% |
| 2026-06-29 | 90.80 | 90.80 | 90.40 | 90.50 | -6.797% | 3 | 17 | -39.448% |
| 2026-06-26 | 97.84 | 97.84 | 95.60 | 97.10 | -1.221% | 6 | 13 | -43.563% |
| 2026-06-25 | 97.50 | 98.30 | 97.50 | 98.30 | -1.305% | 4 | 9 | -44.252% |
| 2026-06-24 | 100.30 | 100.80 | 99.60 | 99.60 | -0.994% | 3 | 6 | -44.980% |
| 2026-06-23 | 100.10 | 100.60 | 100.10 | 100.60 | +8.464% | 3 | 3 | -45.527% |
| 2026-06-16 | 93.20 | 93.20 | 92.75 | 92.75 | -4.549% | 3 | 6 | -40.916% |
| 2026-06-05 | 97.17 | 97.17 | 97.17 | 97.17 | -16.442% | 1 | 5 | -43.604% |
| 2026-05-01 | 116.29 | 116.29 | 116.29 | 116.29 | -4.193% | 1 | 4 | -52.876% |
| 2026-04-30 | 121.33 | 121.38 | 121.33 | 121.38 | -4.047% | 2 | 4 | -54.853% |
| 2026-04-29 | 126.50 | 126.50 | 126.50 | 126.50 | +1.119% | 1 | 2 | -56.680% |
| 2026-04-27 | 125.10 | 125.10 | 125.10 | 125.10 | 0.000% | 1 | 1 | -56.195% |