SPX270917P05300000
SPX Sep 17 2027 5300.00 Put
optionOPRA
EODOct 28, 2026
60.40USD-11.851%(-8.12)13Vol147OI
SPX270917P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.90 | 60.40 | 59.90 | 60.40 | -11.851% | 13 | 140 | 0.000% |
| 2026-10-23 | 68.59 | 68.59 | 68.52 | 68.52 | +18.752% | 4 | 140 | -11.851% |
| 2026-10-07 | 57.74 | 57.74 | 57.70 | 57.70 | -7.974% | 4 | 141 | +4.679% |
| 2026-10-01 | 62.30 | 62.70 | 62.30 | 62.70 | +2.787% | 4 | 139 | -3.668% |
| 2026-09-30 | 60.80 | 61.30 | 60.50 | 61.00 | +2.867% | 15 | 145 | -0.984% |
| 2026-09-22 | 58.75 | 59.30 | 58.75 | 59.30 | -1.528% | 21 | 149 | +1.855% |
| 2026-09-21 | 60.90 | 60.90 | 60.22 | 60.22 | -7.496% | 17 | 133 | +0.299% |
| 2026-09-17 | 65.10 | 65.10 | 65.10 | 65.10 | -6.466% | 15 | 118 | -7.220% |
| 2026-09-16 | 69.60 | 70.00 | 69.40 | 69.60 | +2.504% | 7 | 115 | -13.218% |
| 2026-09-15 | 68.10 | 68.10 | 67.90 | 67.90 | +2.879% | 8 | 108 | -11.046% |
| 2026-09-14 | 65.52 | 66.10 | 65.49 | 66.00 | +2.724% | 23 | 90 | -8.485% |
| 2026-09-08 | 64.25 | 64.25 | 64.25 | 64.25 | -8.515% | 4 | 50 | -5.992% |
| 2026-08-31 | 70.23 | 70.23 | 70.23 | 70.23 | -8.899% | 2 | 52 | -13.997% |
| 2026-08-14 | 77.13 | 77.13 | 77.09 | 77.09 | -10.047% | 4 | 51 | -21.650% |
| 2026-08-03 | 85.70 | 85.70 | 85.70 | 85.70 | -5.408% | 1 | 51 | -29.522% |
| 2026-07-31 | 90.60 | 90.60 | 90.60 | 90.60 | -17.033% | 1 | 51 | -33.333% |
| 2026-07-29 | 102.45 | 109.20 | 102.45 | 109.20 | +15.924% | 5 | 46 | -44.689% |
| 2026-07-15 | 93.80 | 94.20 | 93.70 | 94.20 | +0.641% | 5 | 41 | -35.881% |
| 2026-07-10 | 93.87 | 93.87 | 93.00 | 93.60 | -15.978% | 7 | 37 | -35.470% |
| 2026-06-23 | 111.40 | 111.40 | 111.40 | 111.40 | +1.457% | 2 | 35 | -45.781% |
| 2026-06-17 | 109.80 | 109.80 | 109.80 | 109.80 | +6.519% | 1 | 34 | -44.991% |
| 2026-06-16 | 103.59 | 103.59 | 103.08 | 103.08 | -15.853% | 3 | 34 | -41.405% |
| 2026-06-11 | 122.60 | 122.70 | 122.50 | 122.50 | +16.235% | 13 | 22 | -50.694% |
| 2026-06-04 | 105.39 | 105.39 | 105.39 | 105.39 | -17.081% | 1 | 22 | -42.689% |
| 2026-05-12 | 127.10 | 127.10 | 127.10 | 127.10 | +2.998% | 20 | 4 | -52.478% |
| 2026-05-11 | 123.40 | 123.40 | 123.40 | 123.40 | -1.122% | 1 | 4 | -51.053% |
| 2026-05-07 | 124.80 | 124.80 | 124.80 | 124.80 | -3.689% | 1 | 3 | -51.603% |
| 2026-05-01 | 129.58 | 129.58 | 129.58 | 129.58 | -4.277% | 1 | 2 | -53.388% |
| 2026-04-30 | 135.31 | 135.37 | 135.31 | 135.37 | 0.000% | 2 | 2 | -55.382% |