SPX270917P05600000
SPX Sep 17 2027 5600.00 Put
optionOPRA
EODOct 28, 2026
74.67USD-4.940%(-3.88)8Vol268OI
SPX270917P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 74.24 | 74.67 | 74.22 | 74.67 | -4.940% | 8 | 268 | 0.000% |
| 2026-10-26 | 78.58 | 78.58 | 78.55 | 78.55 | +2.053% | 4 | 270 | -4.940% |
| 2026-10-22 | 77.08 | 77.08 | 76.97 | 76.97 | +9.785% | 4 | 272 | -2.988% |
| 2026-10-14 | 69.61 | 70.11 | 69.61 | 70.11 | +1.140% | 4 | 270 | +6.504% |
| 2026-10-06 | 69.37 | 69.37 | 69.32 | 69.32 | -8.777% | 4 | 268 | +7.718% |
| 2026-09-24 | 75.94 | 75.99 | 75.94 | 75.99 | -4.739% | 4 | 270 | -1.737% |
| 2026-09-17 | 81.10 | 81.30 | 79.73 | 79.77 | -9.455% | 52 | 232 | -6.393% |
| 2026-09-16 | 88.10 | 88.10 | 88.10 | 88.10 | +7.781% | 1 | 231 | -15.244% |
| 2026-09-11 | 81.71 | 81.74 | 81.71 | 81.74 | -3.597% | 8 | 231 | -8.649% |
| 2026-08-31 | 84.72 | 84.79 | 84.72 | 84.79 | -11.243% | 4 | 233 | -11.935% |
| 2026-08-21 | 95.53 | 95.53 | 95.53 | 95.53 | -3.015% | 1 | 232 | -21.836% |
| 2026-08-18 | 98.50 | 98.50 | 98.50 | 98.50 | +1.129% | 1 | 231 | -24.193% |
| 2026-08-06 | 97.40 | 97.40 | 97.40 | 97.40 | +0.724% | 4 | 230 | -23.337% |
| 2026-08-05 | 96.70 | 96.70 | 96.70 | 96.70 | -17.772% | 3 | 229 | -22.782% |
| 2026-07-30 | 117.60 | 117.60 | 117.60 | 117.60 | -7.423% | 1 | 229 | -36.505% |
| 2026-07-29 | 127.12 | 127.12 | 127.03 | 127.03 | +1.608% | 4 | 229 | -41.219% |
| 2026-07-27 | 124.80 | 125.02 | 124.80 | 125.02 | -4.565% | 4 | 227 | -40.274% |
| 2026-07-23 | 130.80 | 131.00 | 130.80 | 131.00 | +9.167% | 43 | 262 | -43.000% |
| 2026-07-22 | 119.82 | 120.00 | 119.82 | 120.00 | -1.559% | 222 | 86 | -37.775% |
| 2026-07-20 | 121.90 | 121.90 | 121.90 | 121.90 | -2.550% | 9 | 77 | -38.745% |
| 2026-07-17 | 125.09 | 125.09 | 125.09 | 125.09 | +7.015% | 21 | 56 | -40.307% |
| 2026-07-15 | 116.89 | 116.89 | 116.89 | 116.89 | -1.192% | 6 | 56 | -36.119% |
| 2026-07-14 | 118.30 | 118.30 | 118.30 | 118.30 | -0.362% | 3 | 53 | -36.881% |
| 2026-07-13 | 118.73 | 118.73 | 118.73 | 118.73 | +2.886% | 6 | 53 | -37.109% |
| 2026-07-10 | 116.04 | 116.04 | 115.40 | 115.40 | -4.232% | 3 | 50 | -35.295% |
| 2026-07-09 | 120.47 | 120.50 | 120.47 | 120.50 | +2.623% | 22 | 28 | -38.033% |
| 2026-07-06 | 117.50 | 117.50 | 117.42 | 117.42 | -0.995% | 4 | 28 | -36.408% |
| 2026-07-02 | 118.60 | 118.60 | 118.60 | 118.60 | -2.707% | 13 | 15 | -37.040% |
| 2026-07-01 | 121.90 | 121.90 | 121.90 | 121.90 | +1.583% | 3 | 12 | -38.745% |
| 2026-06-30 | 120.04 | 120.04 | 120.00 | 120.00 | -5.816% | 4 | 13 | -37.775% |
| 2026-06-16 | 127.40 | 127.41 | 127.40 | 127.41 | -3.331% | 4 | 12 | -41.394% |
| 2026-06-03 | 131.80 | 131.80 | 131.80 | 131.80 | +2.488% | 6 | 6 | -43.346% |
| 2026-06-01 | 128.60 | 128.60 | 128.60 | 128.60 | -19.960% | 4 | 2 | -41.936% |
| 2026-05-01 | 160.67 | 160.67 | 160.67 | 160.67 | -4.380% | 1 | 1 | -53.526% |
| 2026-04-30 | 168.03 | 168.03 | 168.03 | 168.03 | 0.000% | 1 | 1 | -55.562% |