SPX270917P05225000
SPX Sep 17 2027 5225.00 Put
optionOPRA
EODOct 26, 2026
60.40USD-1.565%(-0.96)9Vol61OI
SPX270917P05225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 59.08 | 60.50 | 59.08 | 60.40 | -1.565% | 9 | 54 | 0.000% |
| 2026-10-22 | 61.17 | 61.36 | 61.17 | 61.36 | +2.080% | 4 | 54 | -1.565% |
| 2026-10-20 | 60.18 | 60.18 | 60.11 | 60.11 | +7.148% | 4 | 54 | +0.482% |
| 2026-10-14 | 56.10 | 56.10 | 56.10 | 56.10 | +5.451% | 1 | 53 | +7.665% |
| 2026-10-13 | 53.20 | 53.20 | 53.20 | 53.20 | -8.276% | 2 | 53 | +13.534% |
| 2026-09-24 | 58.00 | 58.00 | 58.00 | 58.00 | +0.694% | 2 | 52 | +4.138% |
| 2026-09-23 | 57.60 | 57.60 | 57.60 | 57.60 | +2.309% | 1 | 53 | +4.861% |
| 2026-09-22 | 56.09 | 56.30 | 56.08 | 56.30 | -8.112% | 3 | 52 | +7.282% |
| 2026-09-17 | 61.88 | 61.88 | 61.26 | 61.27 | -6.515% | 44 | 44 | -1.420% |
| 2026-09-10 | 65.59 | 65.59 | 65.54 | 65.54 | +1.298% | 2 | 43 | -7.843% |
| 2026-09-01 | 64.70 | 64.70 | 64.70 | 64.70 | -2.940% | 25 | 35 | -6.646% |
| 2026-08-31 | 66.66 | 66.66 | 66.66 | 66.66 | -7.417% | 2 | 35 | -9.391% |
| 2026-08-25 | 71.99 | 72.00 | 71.99 | 72.00 | -1.720% | 4 | 36 | -16.111% |
| 2026-08-12 | 73.24 | 73.26 | 73.24 | 73.26 | -1.200% | 2 | 35 | -17.554% |
| 2026-08-07 | 74.33 | 74.33 | 74.15 | 74.15 | -14.178% | 2 | 35 | -18.543% |
| 2026-07-31 | 85.20 | 86.40 | 85.20 | 86.40 | -16.360% | 4 | 32 | -30.093% |
| 2026-07-29 | 100.30 | 103.30 | 100.30 | 103.30 | +13.604% | 9 | 23 | -41.530% |
| 2026-07-28 | 90.81 | 90.93 | 90.81 | 90.93 | +0.055% | 2 | 22 | -33.575% |
| 2026-07-22 | 90.79 | 90.88 | 90.79 | 90.88 | -6.309% | 2 | 22 | -33.539% |
| 2026-07-20 | 92.52 | 97.00 | 92.43 | 97.00 | -1.121% | 7 | 17 | -37.732% |
| 2026-07-17 | 97.70 | 98.20 | 97.40 | 98.10 | +9.255% | 6 | 11 | -38.430% |
| 2026-07-15 | 89.79 | 89.79 | 89.79 | 89.79 | -3.659% | 1 | 11 | -32.732% |
| 2026-07-08 | 92.40 | 93.20 | 92.40 | 93.20 | -1.166% | 2 | 9 | -35.193% |
| 2026-07-02 | 94.20 | 94.30 | 93.70 | 94.30 | -5.982% | 5 | 4 | -35.949% |
| 2026-06-22 | 99.10 | 100.30 | 99.10 | 100.30 | -16.479% | 3 | 1 | -39.781% |
| 2026-05-12 | 120.09 | 120.09 | 120.09 | 120.09 | 0.000% | 1 | 0 | -49.704% |