SPX270917P05500000
SPX Sep 17 2027 5500.00 Put
optionOPRA
EODOct 28, 2026
68.82USD-3.950%(-2.83)28Vol3,563OI
SPX270917P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 69.41 | 69.41 | 68.60 | 68.82 | -3.950% | 28 | 3,563 | 0.000% |
| 2026-10-26 | 71.67 | 71.67 | 71.65 | 71.65 | -9.200% | 4 | 3,563 | -3.950% |
| 2026-10-23 | 78.77 | 78.91 | 78.77 | 78.91 | +5.919% | 4 | 3,563 | -12.787% |
| 2026-10-22 | 74.48 | 74.65 | 74.48 | 74.50 | +8.521% | 5 | 3,560 | -7.624% |
| 2026-10-21 | 68.65 | 68.65 | 68.65 | 68.65 | +3.858% | 200 | 3,360 | +0.248% |
| 2026-10-14 | 66.10 | 66.10 | 66.10 | 66.10 | +2.164% | 150 | 3,229 | +4.115% |
| 2026-10-12 | 64.70 | 64.70 | 64.70 | 64.70 | +1.094% | 10 | 3,229 | +6.368% |
| 2026-10-06 | 63.90 | 64.00 | 63.90 | 64.00 | -3.469% | 85 | 3,154 | +7.531% |
| 2026-10-05 | 67.99 | 67.99 | 66.30 | 66.30 | -3.282% | 92 | 3,074 | +3.801% |
| 2026-10-02 | 68.55 | 68.55 | 68.55 | 68.55 | -3.857% | 1 | 3,004 | +0.394% |
| 2026-10-01 | 71.42 | 71.42 | 71.23 | 71.30 | +1.872% | 100 | 2,904 | -3.478% |
| 2026-09-29 | 69.97 | 70.00 | 69.97 | 69.99 | -0.413% | 70 | 2,865 | -1.672% |
| 2026-09-28 | 69.27 | 70.72 | 69.22 | 70.28 | +0.616% | 240 | 2,751 | -2.077% |
| 2026-09-25 | 69.66 | 69.86 | 69.60 | 69.85 | -3.134% | 130 | 2,672 | -1.475% |
| 2026-09-24 | 72.15 | 72.15 | 72.11 | 72.11 | -2.554% | 77 | 2,555 | -4.562% |
| 2026-09-18 | 73.60 | 74.40 | 73.60 | 74.00 | -6.448% | 171 | 2,513 | -7.000% |
| 2026-09-15 | 79.10 | 79.10 | 79.10 | 79.10 | +4.768% | 1 | 2,513 | -12.996% |
| 2026-09-11 | 75.50 | 75.50 | 75.50 | 75.50 | +2.193% | 10 | 2,503 | -8.848% |
| 2026-09-03 | 73.88 | 73.88 | 73.88 | 73.88 | -3.927% | 209 | 2,014 | -6.849% |
| 2026-09-02 | 77.10 | 77.10 | 76.90 | 76.90 | -5.412% | 2 | 2,014 | -10.507% |
| 2026-08-28 | 79.35 | 82.07 | 79.26 | 81.30 | -1.035% | 272 | 1,996 | -15.351% |
| 2026-08-27 | 84.02 | 84.02 | 82.15 | 82.15 | -6.114% | 101 | 1,995 | -16.226% |
| 2026-08-25 | 87.47 | 87.60 | 87.47 | 87.50 | -0.917% | 11 | 1,985 | -21.349% |
| 2026-08-14 | 88.32 | 88.32 | 88.31 | 88.31 | +1.412% | 4 | 1,838 | -22.070% |
| 2026-08-13 | 87.50 | 87.50 | 87.08 | 87.08 | -2.910% | 21 | 1,838 | -20.969% |
| 2026-08-12 | 89.69 | 89.69 | 89.69 | 89.69 | +0.889% | 3 | 1,838 | -23.269% |
| 2026-08-10 | 89.70 | 89.72 | 88.90 | 88.90 | -2.297% | 47 | 1,823 | -22.587% |
| 2026-08-06 | 90.91 | 90.99 | 90.91 | 90.99 | -0.143% | 2 | 1,823 | -24.365% |
| 2026-08-05 | 90.83 | 91.18 | 90.82 | 91.12 | -7.172% | 46 | 1,842 | -24.473% |
| 2026-08-03 | 98.16 | 98.16 | 98.16 | 98.16 | -10.520% | 4 | 1,842 | -29.890% |
| 2026-07-31 | 109.70 | 109.70 | 109.70 | 109.70 | -2.826% | 1 | 1,842 | -37.265% |
| 2026-07-30 | 114.11 | 114.30 | 112.89 | 112.89 | -4.581% | 29 | 1,821 | -39.038% |
| 2026-07-29 | 118.36 | 118.36 | 117.75 | 118.31 | +6.289% | 6 | 1,815 | -41.831% |
| 2026-07-28 | 111.39 | 111.39 | 111.31 | 111.31 | -2.445% | 4 | 1,809 | -38.173% |
| 2026-07-27 | 114.10 | 114.10 | 114.10 | 114.10 | -3.697% | 1 | 1,809 | -39.684% |
| 2026-07-24 | 118.29 | 118.49 | 118.29 | 118.48 | -2.933% | 7 | 1,809 | -41.914% |
| 2026-07-23 | 122.06 | 122.06 | 122.06 | 122.06 | +9.924% | 4 | 1,805 | -43.618% |
| 2026-07-22 | 111.65 | 111.75 | 110.95 | 111.04 | -2.107% | 46 | 1,793 | -38.022% |
| 2026-07-20 | 114.41 | 114.41 | 113.43 | 113.43 | +1.531% | 3 | 1,793 | -39.328% |
| 2026-07-14 | 112.00 | 112.00 | 111.72 | 111.72 | +2.693% | 5 | 1,787 | -38.400% |
| 2026-07-13 | 108.79 | 108.79 | 108.79 | 108.79 | -1.333% | 1 | 1,787 | -36.741% |
| 2026-07-07 | 109.99 | 110.26 | 109.99 | 110.26 | +0.419% | 8 | 1,774 | -37.584% |
| 2026-07-06 | 109.80 | 109.80 | 109.80 | 109.80 | -7.342% | 1 | 1,772 | -37.322% |
| 2026-07-02 | 113.05 | 118.50 | 113.05 | 118.50 | +5.728% | 3 | 1,770 | -41.924% |
| 2026-06-30 | 112.08 | 112.08 | 112.08 | 112.08 | -10.977% | 1 | 1,771 | -38.597% |
| 2026-06-26 | 125.90 | 125.90 | 125.90 | 125.90 | -2.471% | 1,501 | 1,321 | -45.338% |
| 2026-06-17 | 129.09 | 129.09 | 129.09 | 129.09 | +8.479% | 2 | 214 | -46.688% |
| 2026-06-16 | 119.27 | 119.27 | 119.00 | 119.00 | +1.079% | 3 | 213 | -42.168% |
| 2026-06-15 | 117.73 | 117.73 | 117.73 | 117.73 | -7.372% | 20 | 193 | -41.544% |
| 2026-06-12 | 127.10 | 127.10 | 127.10 | 127.10 | -5.213% | 1 | 193 | -45.854% |
| 2026-06-10 | 134.09 | 134.09 | 134.09 | 134.09 | -7.460% | 1 | 189 | -48.676% |
| 2026-06-09 | 144.90 | 144.90 | 144.90 | 144.90 | +16.013% | 1 | 188 | -52.505% |
| 2026-05-26 | 124.50 | 124.90 | 124.50 | 124.90 | -7.693% | 2 | 180 | -44.900% |
| 2026-05-21 | 135.31 | 135.34 | 135.31 | 135.31 | -2.416% | 3 | 177 | -49.139% |
| 2026-05-18 | 138.66 | 138.66 | 138.66 | 138.66 | -5.667% | 1 | 176 | -50.368% |
| 2026-05-12 | 144.44 | 147.50 | 144.44 | 146.99 | +3.434% | 166 | 10 | -53.180% |
| 2026-05-11 | 142.59 | 142.59 | 142.11 | 142.11 | +0.070% | 2 | 11 | -51.573% |
| 2026-05-08 | 142.46 | 142.46 | 142.01 | 142.01 | -3.065% | 3 | 11 | -51.539% |
| 2026-05-06 | 146.50 | 146.50 | 146.50 | 146.50 | -2.053% | 4 | 8 | -53.024% |
| 2026-05-01 | 149.57 | 149.57 | 149.57 | 149.57 | -4.367% | 1 | 7 | -53.988% |
| 2026-04-30 | 156.40 | 156.40 | 156.40 | 156.40 | -5.178% | 1 | 7 | -55.997% |
| 2026-04-29 | 163.02 | 164.94 | 163.02 | 164.94 | +0.438% | 2 | 6 | -58.276% |
| 2026-04-28 | 164.22 | 164.22 | 164.22 | 164.22 | 0.000% | 2 | 2 | -58.093% |