SPX270917P05175000
SPX Sep 17 2027 5175.00 Put
optionOPRA
EODOct 26, 2026
58.40USD-6.947%(-4.36)5Vol1,123OI
SPX270917P05175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 58.50 | 58.50 | 58.40 | 58.40 | -6.947% | 5 | 1,119 | 0.000% |
| 2026-10-23 | 62.79 | 62.79 | 62.76 | 62.76 | +7.632% | 4 | 1,125 | -6.947% |
| 2026-10-22 | 56.27 | 58.31 | 56.20 | 58.31 | +9.400% | 81 | 1,062 | +0.154% |
| 2026-10-21 | 53.45 | 54.71 | 52.80 | 53.30 | -2.737% | 1,249 | 930 | +9.568% |
| 2026-10-20 | 55.08 | 55.08 | 54.14 | 54.80 | -0.218% | 278 | 1,131 | +6.569% |
| 2026-10-19 | 55.31 | 55.31 | 54.84 | 54.92 | +6.126% | 10 | 1,121 | +6.336% |
| 2026-10-16 | 52.13 | 52.71 | 51.34 | 51.75 | -1.429% | 51 | 1,070 | +12.850% |
| 2026-10-15 | 53.18 | 53.20 | 52.39 | 52.50 | -0.152% | 150 | 934 | +11.238% |
| 2026-10-08 | 52.26 | 52.58 | 52.16 | 52.58 | -7.964% | 350 | 584 | +11.069% |
| 2026-10-01 | 56.98 | 57.13 | 56.98 | 57.13 | +4.233% | 2 | 584 | +2.223% |
| 2026-09-30 | 54.69 | 54.81 | 54.65 | 54.81 | -0.886% | 4 | 584 | +6.550% |
| 2026-09-29 | 55.71 | 55.71 | 55.26 | 55.30 | -0.540% | 4 | 584 | +5.606% |
| 2026-09-28 | 55.60 | 55.60 | 55.60 | 55.60 | +2.773% | 4 | 580 | +5.036% |
| 2026-09-25 | 54.10 | 54.10 | 54.10 | 54.10 | -2.628% | 1 | 579 | +7.948% |
| 2026-09-24 | 56.10 | 56.10 | 55.56 | 55.56 | -0.786% | 4 | 576 | +5.112% |
| 2026-09-23 | 56.00 | 56.00 | 56.00 | 56.00 | +3.340% | 5 | 571 | +4.286% |
| 2026-09-22 | 54.86 | 54.98 | 54.15 | 54.19 | -8.924% | 526 | 46 | +7.769% |
| 2026-09-17 | 59.50 | 59.54 | 59.47 | 59.50 | -7.147% | 6 | 46 | -1.849% |
| 2026-09-01 | 64.11 | 64.11 | 64.08 | 64.08 | -6.766% | 2 | 46 | -8.864% |
| 2026-08-26 | 68.73 | 68.73 | 68.73 | 68.73 | -5.370% | 1 | 46 | -15.030% |
| 2026-08-20 | 72.63 | 72.63 | 72.63 | 72.63 | -2.182% | 2 | 45 | -19.592% |
| 2026-08-18 | 74.20 | 74.25 | 74.20 | 74.25 | +3.168% | 2 | 44 | -21.347% |
| 2026-08-06 | 71.96 | 71.97 | 71.96 | 71.97 | -0.799% | 2 | 43 | -18.855% |
| 2026-08-05 | 72.11 | 72.64 | 72.00 | 72.55 | -12.590% | 54 | 20 | -19.504% |
| 2026-07-31 | 83.00 | 83.00 | 83.00 | 83.00 | -16.917% | 1 | 20 | -29.639% |
| 2026-07-29 | 97.00 | 99.90 | 97.00 | 99.90 | +14.015% | 4 | 16 | -41.542% |
| 2026-07-27 | 87.46 | 87.62 | 87.46 | 87.62 | -5.785% | 2 | 15 | -33.349% |
| 2026-07-24 | 93.50 | 93.60 | 93.00 | 93.00 | -1.691% | 7 | 8 | -37.204% |
| 2026-07-23 | 95.10 | 95.10 | 94.60 | 94.60 | +9.402% | 6 | 2 | -38.266% |
| 2026-07-16 | 86.38 | 86.47 | 86.38 | 86.47 | -2.525% | 2 | 2 | -32.462% |
| 2026-06-30 | 88.74 | 88.74 | 88.71 | 88.71 | -10.448% | 2 | 1 | -34.168% |
| 2026-06-26 | 98.53 | 99.06 | 98.53 | 99.06 | 0.000% | 2 | 0 | -41.046% |