SPX270917P05400000
SPX Sep 17 2027 5400.00 Put
optionOPRA
EODOct 26, 2026
66.65USD-8.699%(-6.35)4Vol267OI
SPX270917P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 66.61 | 66.65 | 66.61 | 66.65 | -8.699% | 4 | 265 | 0.000% |
| 2026-10-23 | 73.13 | 73.14 | 72.99 | 73.00 | +7.876% | 96 | 227 | -8.699% |
| 2026-10-22 | 67.66 | 67.67 | 67.66 | 67.67 | +7.755% | 4 | 227 | -1.507% |
| 2026-09-25 | 62.70 | 62.80 | 62.70 | 62.80 | -3.533% | 2 | 229 | +6.131% |
| 2026-09-23 | 65.10 | 65.10 | 65.10 | 65.10 | +2.520% | 1 | 230 | +2.381% |
| 2026-09-22 | 63.50 | 63.50 | 63.50 | 63.50 | -13.014% | 1 | 229 | +4.961% |
| 2026-09-15 | 73.48 | 73.51 | 73.00 | 73.00 | +5.294% | 6 | 229 | -8.699% |
| 2026-09-08 | 69.36 | 69.36 | 69.33 | 69.33 | +1.360% | 2 | 229 | -3.866% |
| 2026-09-04 | 68.10 | 68.40 | 67.90 | 68.40 | +1.998% | 8 | 226 | -2.558% |
| 2026-09-03 | 68.71 | 68.71 | 67.06 | 67.06 | -8.762% | 10 | 216 | -0.611% |
| 2026-09-01 | 73.50 | 73.50 | 73.50 | 73.50 | -2.906% | 50 | 212 | -9.320% |
| 2026-08-28 | 76.37 | 76.37 | 75.30 | 75.70 | 0.000% | 37 | 178 | -11.955% |
| 2026-08-27 | 75.50 | 75.80 | 75.50 | 75.70 | -7.874% | 7 | 175 | -11.955% |
| 2026-08-24 | 82.19 | 82.19 | 82.17 | 82.17 | -0.569% | 4 | 177 | -18.888% |
| 2026-08-21 | 82.64 | 82.64 | 82.64 | 82.64 | -0.554% | 1 | 177 | -19.349% |
| 2026-08-19 | 83.40 | 83.40 | 83.00 | 83.10 | -3.372% | 8 | 169 | -19.795% |
| 2026-08-18 | 86.78 | 86.79 | 85.70 | 86.00 | +3.902% | 12 | 165 | -22.500% |
| 2026-08-17 | 82.78 | 82.78 | 82.74 | 82.77 | -3.080% | 84 | 155 | -19.476% |
| 2026-08-11 | 85.30 | 85.40 | 85.10 | 85.40 | +0.235% | 7 | 148 | -21.956% |
| 2026-08-06 | 84.48 | 85.30 | 84.45 | 85.20 | -0.117% | 11 | 144 | -21.772% |
| 2026-08-05 | 85.30 | 85.30 | 85.30 | 85.30 | -3.616% | 1 | 143 | -21.864% |
| 2026-08-04 | 88.50 | 88.50 | 88.50 | 88.50 | -18.733% | 1 | 144 | -24.689% |
| 2026-07-17 | 108.90 | 108.90 | 108.90 | 108.90 | +5.431% | 1 | 22 | -38.797% |
| 2026-07-02 | 103.01 | 103.29 | 103.01 | 103.29 | -2.648% | 2 | 21 | -35.473% |
| 2026-07-01 | 106.10 | 106.10 | 106.10 | 106.10 | -9.664% | 1 | 20 | -37.182% |
| 2026-06-24 | 117.45 | 117.45 | 117.45 | 117.45 | -3.413% | 1 | 19 | -43.252% |
| 2026-06-23 | 119.05 | 121.60 | 119.05 | 121.60 | +10.155% | 3 | 17 | -45.189% |
| 2026-06-17 | 110.39 | 110.39 | 110.39 | 110.39 | -0.755% | 1 | 16 | -39.623% |
| 2026-06-16 | 111.23 | 111.23 | 111.23 | 111.23 | -12.576% | 2 | 17 | -40.079% |
| 2026-06-05 | 117.30 | 127.27 | 117.30 | 127.23 | +12.643% | 4 | 13 | -47.615% |
| 2026-06-04 | 112.95 | 112.95 | 112.95 | 112.95 | +1.029% | 1 | 12 | -40.992% |
| 2026-06-02 | 111.80 | 111.80 | 111.80 | 111.80 | +0.966% | 3 | 9 | -40.385% |
| 2026-05-29 | 110.73 | 110.73 | 110.73 | 110.73 | -14.560% | 2 | 7 | -39.809% |
| 2026-05-13 | 129.60 | 129.60 | 129.60 | 129.60 | -2.189% | 4 | 3 | -48.573% |
| 2026-05-12 | 132.50 | 132.50 | 132.50 | 132.50 | -4.875% | 1 | 2 | -49.698% |
| 2026-05-01 | 139.29 | 139.29 | 139.29 | 139.29 | -4.255% | 1 | 1 | -52.150% |
| 2026-04-30 | 145.48 | 145.48 | 145.48 | 145.48 | 0.000% | 1 | 1 | -54.186% |