SPX270917P05650000
SPX Sep 17 2027 5650.00 Put
optionOPRA
EODOct 28, 2026
77.13USD-5.362%(-4.37)12Vol268OI
SPX270917P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 78.32 | 78.32 | 77.13 | 77.13 | -5.362% | 12 | 268 | 0.000% |
| 2026-10-26 | 79.88 | 81.50 | 79.87 | 81.50 | +7.195% | 10 | 270 | -5.362% |
| 2026-10-20 | 75.68 | 76.08 | 75.64 | 76.03 | -3.540% | 86 | 231 | +1.447% |
| 2026-10-19 | 75.38 | 78.82 | 75.38 | 78.82 | +0.832% | 8 | 227 | -2.144% |
| 2026-10-15 | 78.18 | 78.18 | 78.17 | 78.17 | +1.983% | 4 | 227 | -1.330% |
| 2026-10-14 | 77.55 | 77.58 | 76.63 | 76.65 | +4.045% | 8 | 227 | +0.626% |
| 2026-10-08 | 73.73 | 73.73 | 73.67 | 73.67 | +1.937% | 4 | 227 | +4.697% |
| 2026-10-06 | 72.27 | 72.27 | 72.27 | 72.27 | -6.386% | 4 | 227 | +6.725% |
| 2026-09-30 | 76.92 | 77.20 | 76.92 | 77.20 | -1.581% | 4 | 227 | -0.091% |
| 2026-09-29 | 78.43 | 78.44 | 78.43 | 78.44 | +0.307% | 4 | 225 | -1.670% |
| 2026-09-25 | 78.20 | 78.20 | 78.20 | 78.20 | +2.665% | 50 | 175 | -1.368% |
| 2026-09-22 | 76.12 | 76.17 | 76.12 | 76.17 | -13.913% | 4 | 177 | +1.260% |
| 2026-09-15 | 88.48 | 88.48 | 88.48 | 88.48 | +10.462% | 4 | 177 | -12.828% |
| 2026-09-03 | 80.10 | 80.10 | 80.10 | 80.10 | -12.821% | 1 | 119 | -3.708% |
| 2026-08-31 | 91.92 | 91.92 | 91.88 | 91.88 | -7.154% | 4 | 36 | -16.054% |
| 2026-08-21 | 98.99 | 98.99 | 98.96 | 98.96 | -3.548% | 4 | 34 | -22.059% |
| 2026-08-20 | 102.57 | 102.60 | 102.57 | 102.60 | -0.165% | 15 | 19 | -24.825% |
| 2026-08-18 | 102.68 | 102.77 | 102.68 | 102.77 | +3.703% | 4 | 17 | -24.949% |
| 2026-08-17 | 99.17 | 99.17 | 99.10 | 99.10 | -21.808% | 4 | 15 | -22.170% |
| 2026-07-30 | 126.00 | 126.74 | 126.00 | 126.74 | -5.517% | 4 | 14 | -39.143% |
| 2026-07-29 | 133.64 | 134.14 | 133.64 | 134.14 | +0.857% | 4 | 12 | -42.500% |
| 2026-07-17 | 131.40 | 133.00 | 131.40 | 133.00 | +7.955% | 2 | 10 | -42.008% |
| 2026-07-14 | 123.20 | 123.20 | 123.20 | 123.20 | +0.984% | 1 | 9 | -37.394% |
| 2026-07-09 | 122.00 | 122.00 | 122.00 | 122.00 | -16.151% | 1 | 9 | -36.779% |
| 2026-06-23 | 145.50 | 145.50 | 145.50 | 145.50 | +12.634% | 8 | 1 | -46.990% |
| 2026-06-22 | 129.18 | 129.18 | 129.18 | 129.18 | -2.144% | 2 | 2 | -40.293% |
| 2026-06-16 | 128.54 | 132.01 | 128.54 | 132.01 | -11.864% | 4 | 2 | -41.573% |
| 2026-05-21 | 149.78 | 149.78 | 149.78 | 149.78 | -1.784% | 10 | 11 | -48.504% |
| 2026-05-18 | 152.50 | 152.50 | 152.50 | 152.50 | -8.392% | 10 | 2 | -49.423% |
| 2026-05-01 | 166.47 | 166.47 | 166.47 | 166.47 | -4.377% | 1 | 1 | -53.667% |
| 2026-04-30 | 174.09 | 174.09 | 174.09 | 174.09 | -4.999% | 1 | 1 | -55.695% |
| 2026-04-23 | 183.30 | 183.30 | 183.25 | 183.25 | 0.000% | 2 | 1 | -57.910% |