SPX270917P05200000
SPX Sep 17 2027 5200.00 Put
optionOPRA
EODOct 27, 2026
57.80USD-2.398%(-1.42)4Vol736OI
SPX270917P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 57.79 | 57.80 | 57.79 | 57.80 | -2.398% | 4 | 736 | 0.000% |
| 2026-10-26 | 59.06 | 59.87 | 58.44 | 59.22 | -5.806% | 12 | 735 | -2.398% |
| 2026-10-23 | 61.63 | 62.87 | 61.63 | 62.87 | +13.484% | 202 | 725 | -8.064% |
| 2026-10-20 | 55.40 | 55.40 | 55.40 | 55.40 | +3.166% | 8 | 733 | +4.332% |
| 2026-10-15 | 56.53 | 56.73 | 53.13 | 53.70 | -2.505% | 106 | 633 | +7.635% |
| 2026-10-08 | 53.54 | 55.20 | 53.54 | 55.08 | +4.715% | 150 | 483 | +4.938% |
| 2026-10-06 | 52.60 | 52.60 | 52.60 | 52.60 | -7.460% | 139 | 351 | +9.886% |
| 2026-10-02 | 56.91 | 56.91 | 56.84 | 56.84 | +0.424% | 4 | 353 | +1.689% |
| 2026-09-23 | 56.36 | 56.60 | 56.36 | 56.60 | +2.351% | 3 | 355 | +2.120% |
| 2026-09-22 | 55.84 | 55.87 | 54.80 | 55.30 | -2.297% | 11 | 354 | +4.521% |
| 2026-09-21 | 56.17 | 56.60 | 56.17 | 56.60 | -6.105% | 3 | 353 | +2.120% |
| 2026-09-17 | 60.12 | 60.37 | 60.08 | 60.28 | +3.913% | 34 | 353 | -4.114% |
| 2026-09-03 | 58.06 | 58.06 | 58.01 | 58.01 | -6.736% | 2 | 354 | -0.362% |
| 2026-09-02 | 62.20 | 62.20 | 62.20 | 62.20 | -4.908% | 1 | 353 | -7.074% |
| 2026-08-31 | 65.41 | 65.41 | 65.41 | 65.41 | -6.611% | 2 | 354 | -11.634% |
| 2026-08-26 | 70.11 | 70.17 | 70.04 | 70.04 | -5.313% | 5 | 351 | -17.476% |
| 2026-08-20 | 73.98 | 73.98 | 73.97 | 73.97 | +0.054% | 2 | 352 | -21.860% |
| 2026-08-18 | 73.93 | 73.93 | 73.93 | 73.93 | +1.302% | 4 | 352 | -21.818% |
| 2026-08-17 | 73.01 | 73.01 | 72.98 | 72.98 | +0.843% | 4 | 354 | -20.800% |
| 2026-08-14 | 72.40 | 72.40 | 72.37 | 72.37 | -0.303% | 2 | 355 | -20.133% |
| 2026-08-10 | 72.60 | 72.60 | 72.56 | 72.59 | -0.453% | 22 | 366 | -20.375% |
| 2026-08-07 | 72.92 | 72.92 | 72.92 | 72.92 | -1.326% | 4 | 368 | -20.735% |
| 2026-08-06 | 73.90 | 73.90 | 73.90 | 73.90 | -12.648% | 1 | 368 | -21.786% |
| 2026-07-31 | 83.80 | 84.60 | 83.80 | 84.60 | -4.515% | 11 | 359 | -31.678% |
| 2026-07-30 | 89.70 | 89.70 | 88.30 | 88.60 | -12.709% | 46 | 318 | -34.763% |
| 2026-07-29 | 98.90 | 101.50 | 98.90 | 101.50 | +12.903% | 13 | 305 | -43.054% |
| 2026-07-28 | 89.30 | 89.90 | 89.30 | 89.90 | -2.600% | 6 | 299 | -35.706% |
| 2026-07-27 | 92.30 | 92.50 | 91.90 | 92.30 | -3.754% | 5 | 294 | -37.378% |
| 2026-07-23 | 95.90 | 95.90 | 95.90 | 95.90 | +5.408% | 1 | 293 | -39.729% |
| 2026-07-16 | 88.51 | 90.98 | 88.49 | 90.98 | +3.047% | 4 | 125 | -36.470% |
| 2026-07-15 | 88.29 | 88.29 | 88.29 | 88.29 | +2.034% | 1 | 124 | -34.534% |
| 2026-07-10 | 86.53 | 86.59 | 86.53 | 86.53 | -4.703% | 4 | 125 | -33.202% |
| 2026-07-08 | 90.80 | 90.80 | 90.80 | 90.80 | +1.453% | 1 | 124 | -36.344% |
| 2026-07-06 | 89.30 | 89.50 | 89.30 | 89.50 | -1.214% | 2 | 123 | -35.419% |
| 2026-06-30 | 89.70 | 91.70 | 89.70 | 90.60 | -5.909% | 4 | 120 | -36.203% |
| 2026-06-29 | 95.73 | 96.29 | 95.73 | 96.29 | +0.208% | 2 | 120 | -39.973% |
| 2026-06-16 | 96.53 | 96.53 | 96.09 | 96.09 | -5.237% | 3 | 120 | -39.848% |
| 2026-06-08 | 101.40 | 101.40 | 101.40 | 101.40 | +0.695% | 100 | 45 | -42.998% |
| 2026-06-05 | 100.70 | 100.70 | 100.70 | 100.70 | -0.690% | 40 | 8 | -42.602% |
| 2026-05-27 | 101.44 | 101.44 | 101.40 | 101.40 | -14.133% | 2 | 8 | -42.998% |
| 2026-05-12 | 118.09 | 118.09 | 118.09 | 118.09 | -2.073% | 1 | 7 | -51.054% |
| 2026-05-01 | 120.59 | 120.59 | 120.59 | 120.59 | -4.172% | 1 | 6 | -52.069% |
| 2026-04-30 | 125.88 | 125.88 | 125.84 | 125.84 | -2.976% | 2 | 6 | -54.069% |
| 2026-04-27 | 129.70 | 129.70 | 129.70 | 129.70 | 0.000% | 2 | 2 | -55.436% |