SPX270917P05425000
SPX Sep 17 2027 5425.00 Put
optionOPRA
EODOct 26, 2026
69.40USD-6.595%(-4.90)3Vol90OI
SPX270917P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 69.40 | 69.40 | 69.40 | 69.40 | -6.595% | 3 | 87 | 0.000% |
| 2026-10-23 | 74.31 | 74.34 | 74.29 | 74.30 | +10.763% | 88 | 53 | -6.595% |
| 2026-10-19 | 67.03 | 67.08 | 67.03 | 67.08 | -4.986% | 4 | 53 | +3.459% |
| 2026-10-16 | 70.90 | 70.90 | 70.60 | 70.60 | +15.171% | 2 | 55 | -1.700% |
| 2026-10-09 | 61.30 | 61.30 | 61.30 | 61.30 | -6.555% | 2 | 58 | +13.214% |
| 2026-09-28 | 65.90 | 65.90 | 65.60 | 65.60 | -1.056% | 3 | 59 | +5.793% |
| 2026-09-23 | 66.30 | 66.30 | 66.30 | 66.30 | +3.432% | 1 | 60 | +4.676% |
| 2026-09-22 | 64.20 | 64.20 | 64.10 | 64.10 | -9.026% | 2 | 61 | +8.268% |
| 2026-09-17 | 70.52 | 70.52 | 70.46 | 70.46 | -3.743% | 2 | 61 | -1.504% |
| 2026-09-16 | 73.20 | 73.20 | 73.20 | 73.20 | -2.270% | 1 | 61 | -5.191% |
| 2026-09-15 | 74.90 | 74.90 | 74.90 | 74.90 | +9.184% | 1 | 61 | -7.343% |
| 2026-09-03 | 68.50 | 68.60 | 68.20 | 68.60 | -18.372% | 7 | 54 | +1.166% |
| 2026-08-21 | 84.04 | 84.04 | 84.04 | 84.04 | -3.513% | 1 | 54 | -17.420% |
| 2026-08-17 | 86.60 | 87.10 | 86.60 | 87.10 | +2.955% | 9 | 45 | -20.321% |
| 2026-08-12 | 85.15 | 85.15 | 84.50 | 84.60 | -1.628% | 9 | 38 | -17.967% |
| 2026-08-10 | 86.10 | 86.20 | 85.90 | 86.00 | +0.939% | 7 | 31 | -19.302% |
| 2026-08-07 | 85.30 | 85.70 | 85.10 | 85.20 | -2.405% | 8 | 23 | -18.545% |
| 2026-08-05 | 86.80 | 87.30 | 86.60 | 87.30 | -0.456% | 8 | 17 | -20.504% |
| 2026-08-04 | 87.90 | 88.20 | 87.40 | 87.70 | -10.601% | 7 | 11 | -20.867% |
| 2026-07-31 | 98.10 | 98.10 | 98.10 | 98.10 | -5.971% | 1 | 10 | -29.256% |
| 2026-07-21 | 104.38 | 104.38 | 104.33 | 104.33 | -2.949% | 2 | 10 | -33.480% |
| 2026-07-13 | 107.50 | 107.50 | 107.50 | 107.50 | -4.223% | 1 | 9 | -35.442% |
| 2026-06-17 | 112.24 | 112.24 | 112.24 | 112.24 | -18.013% | 1 | 8 | -38.168% |
| 2026-06-10 | 136.90 | 136.90 | 136.90 | 136.90 | +12.861% | 5 | 3 | -49.306% |
| 2026-05-22 | 121.30 | 121.30 | 121.30 | 121.30 | -4.262% | 1 | 2 | -42.786% |
| 2026-05-14 | 126.70 | 126.70 | 126.70 | 126.70 | 0.000% | 2 | 0 | -45.225% |