SPX270917P05800000
SPX Sep 17 2027 5800.00 Put
optionOPRA
EODOct 22, 2026
93.40USD+11.019%(+9.27)1Vol528OI
SPX270917P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 93.40 | 93.40 | 93.40 | 93.40 | +11.019% | 1 | 529 | 0.000% |
| 2026-10-19 | 84.10 | 84.13 | 84.10 | 84.13 | -1.660% | 4 | 529 | +11.019% |
| 2026-10-16 | 85.55 | 85.55 | 85.55 | 85.55 | +1.243% | 1 | 530 | +9.176% |
| 2026-10-15 | 87.37 | 87.37 | 84.50 | 84.50 | +5.100% | 2 | 530 | +10.533% |
| 2026-10-09 | 80.40 | 80.40 | 80.40 | 80.40 | -5.634% | 7 | 530 | +16.169% |
| 2026-09-30 | 85.17 | 85.20 | 85.17 | 85.20 | -1.194% | 217 | 363 | +9.624% |
| 2026-09-23 | 85.92 | 86.23 | 85.73 | 86.23 | +1.328% | 71 | 412 | +8.315% |
| 2026-09-22 | 85.00 | 85.20 | 85.00 | 85.10 | -2.632% | 14 | 406 | +9.753% |
| 2026-09-21 | 87.40 | 87.40 | 87.40 | 87.40 | -4.689% | 11 | 395 | +6.865% |
| 2026-09-17 | 94.00 | 94.00 | 91.70 | 91.70 | -8.483% | 13 | 388 | +1.854% |
| 2026-09-16 | 100.20 | 100.20 | 100.20 | 100.20 | +1.417% | 15 | 383 | -6.786% |
| 2026-09-15 | 98.80 | 98.80 | 98.80 | 98.80 | +3.673% | 1 | 383 | -5.466% |
| 2026-09-14 | 97.78 | 97.78 | 95.30 | 95.30 | -6.201% | 14 | 374 | -1.994% |
| 2026-09-10 | 101.50 | 101.60 | 101.50 | 101.60 | -8.220% | 10 | 369 | -8.071% |
| 2026-08-19 | 110.70 | 110.70 | 110.70 | 110.70 | -2.971% | 1 | 253 | -15.628% |
| 2026-08-18 | 115.50 | 115.50 | 114.09 | 114.09 | +4.097% | 13 | 244 | -18.135% |
| 2026-08-14 | 108.83 | 109.60 | 108.83 | 109.60 | +1.435% | 19 | 244 | -14.781% |
| 2026-08-13 | 108.15 | 108.15 | 108.05 | 108.05 | -2.570% | 4 | 244 | -13.559% |
| 2026-08-10 | 110.90 | 110.90 | 110.90 | 110.90 | -0.529% | 1 | 243 | -15.780% |
| 2026-08-07 | 111.49 | 111.49 | 111.49 | 111.49 | -1.056% | 2 | 243 | -16.226% |
| 2026-08-05 | 112.07 | 112.77 | 111.80 | 112.68 | -20.198% | 234 | 17 | -17.110% |
| 2026-07-07 | 141.20 | 141.20 | 141.20 | 141.20 | +1.685% | 4 | 13 | -33.853% |
| 2026-07-01 | 138.86 | 138.86 | 138.86 | 138.86 | -13.429% | 3 | 13 | -32.738% |
| 2026-06-23 | 160.40 | 160.40 | 160.40 | 160.40 | +7.420% | 4 | 8 | -41.771% |
| 2026-06-22 | 149.32 | 149.32 | 149.32 | 149.32 | -0.942% | 1 | 7 | -37.450% |
| 2026-06-17 | 150.74 | 150.74 | 150.74 | 150.74 | +2.155% | 1 | 6 | -38.039% |
| 2026-06-16 | 147.56 | 147.56 | 147.56 | 147.56 | -22.091% | 2 | 7 | -36.704% |
| 2026-05-05 | 189.40 | 189.40 | 189.40 | 189.40 | -2.622% | 2 | 5 | -50.686% |
| 2026-05-04 | 194.50 | 194.50 | 194.50 | 194.50 | +2.530% | 1 | 4 | -51.979% |
| 2026-05-01 | 185.01 | 189.70 | 185.01 | 189.70 | -0.105% | 2 | 2 | -50.764% |
| 2026-04-30 | 193.61 | 193.61 | 189.90 | 189.90 | 0.000% | 2 | 2 | -50.816% |