SPX270917P05850000
SPX Sep 17 2027 5850.00 Put
optionOPRA
EODOct 28, 2026
87.60USD-2.677%(-2.41)135Vol271OI
SPX270917P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 89.10 | 89.10 | 87.60 | 87.60 | -2.677% | 135 | 371 | 0.000% |
| 2026-10-27 | 89.98 | 90.01 | 89.98 | 90.01 | -4.600% | 4 | 371 | -2.677% |
| 2026-10-26 | 94.14 | 94.48 | 94.14 | 94.35 | -6.962% | 98 | 371 | -7.154% |
| 2026-10-23 | 101.21 | 101.41 | 101.10 | 101.41 | +5.186% | 8 | 371 | -13.618% |
| 2026-10-22 | 94.42 | 96.41 | 94.42 | 96.41 | +8.204% | 8 | 371 | -9.138% |
| 2026-10-20 | 89.10 | 89.10 | 89.10 | 89.10 | -1.274% | 2 | 373 | -1.684% |
| 2026-10-19 | 91.32 | 91.45 | 90.20 | 90.25 | -2.359% | 96 | 373 | -2.936% |
| 2026-10-15 | 92.27 | 92.47 | 92.27 | 92.43 | +2.746% | 24 | 373 | -5.226% |
| 2026-10-14 | 89.64 | 90.08 | 89.64 | 89.96 | +6.689% | 28 | 373 | -2.623% |
| 2026-10-09 | 84.89 | 84.89 | 84.28 | 84.32 | +2.442% | 8 | 373 | +3.890% |
| 2026-10-06 | 82.99 | 83.02 | 82.31 | 82.31 | -9.470% | 12 | 373 | +6.427% |
| 2026-09-24 | 90.95 | 90.95 | 90.92 | 90.92 | +2.157% | 4 | 371 | -3.652% |
| 2026-09-23 | 88.61 | 89.79 | 88.61 | 89.00 | +2.111% | 9 | 380 | -1.573% |
| 2026-09-22 | 88.17 | 88.17 | 87.16 | 87.16 | -2.615% | 7 | 383 | +0.505% |
| 2026-09-21 | 89.50 | 89.50 | 89.50 | 89.50 | -6.459% | 7 | 377 | -2.123% |
| 2026-09-17 | 95.59 | 95.68 | 95.59 | 95.68 | -6.380% | 12 | 376 | -8.445% |
| 2026-09-14 | 102.20 | 102.20 | 102.20 | 102.20 | +4.286% | 1 | 376 | -14.286% |
| 2026-09-11 | 99.20 | 99.20 | 97.10 | 98.00 | -6.067% | 10 | 370 | -10.612% |
| 2026-09-10 | 105.43 | 105.73 | 104.33 | 104.33 | +8.271% | 28 | 350 | -16.036% |
| 2026-09-03 | 96.45 | 96.45 | 96.36 | 96.36 | -1.442% | 4 | 350 | -9.091% |
| 2026-09-02 | 97.73 | 97.77 | 97.73 | 97.77 | -3.342% | 2 | 350 | -10.402% |
| 2026-09-01 | 101.27 | 101.27 | 101.15 | 101.15 | -4.539% | 4 | 350 | -13.396% |
| 2026-08-27 | 106.59 | 106.59 | 105.94 | 105.96 | -2.967% | 26 | 349 | -17.327% |
| 2026-08-26 | 111.20 | 111.20 | 109.20 | 109.20 | -4.126% | 5 | 346 | -19.780% |
| 2026-08-25 | 113.88 | 113.90 | 113.88 | 113.90 | -0.541% | 6 | 343 | -23.090% |
| 2026-08-24 | 114.66 | 114.66 | 114.52 | 114.52 | -3.359% | 4 | 343 | -23.507% |
| 2026-08-20 | 117.28 | 118.50 | 117.28 | 118.50 | +2.936% | 27 | 316 | -26.076% |
| 2026-08-19 | 115.09 | 115.12 | 115.09 | 115.12 | -3.204% | 2 | 316 | -23.905% |
| 2026-08-18 | 119.55 | 119.55 | 118.91 | 118.93 | +4.664% | 7 | 313 | -26.343% |
| 2026-08-14 | 113.38 | 113.63 | 113.38 | 113.63 | -0.035% | 4 | 313 | -22.908% |
| 2026-08-13 | 112.11 | 113.67 | 112.11 | 113.67 | -0.655% | 25 | 291 | -22.935% |
| 2026-08-12 | 115.30 | 115.30 | 114.42 | 114.42 | -1.158% | 5 | 292 | -23.440% |
| 2026-08-11 | 115.77 | 115.77 | 115.76 | 115.76 | +0.338% | 4 | 294 | -24.326% |
| 2026-08-10 | 114.66 | 115.37 | 114.52 | 115.37 | -0.199% | 8 | 294 | -24.070% |
| 2026-08-06 | 115.60 | 115.60 | 115.60 | 115.60 | -0.687% | 17 | 277 | -24.221% |
| 2026-08-05 | 116.83 | 117.00 | 116.40 | 116.40 | -27.159% | 18 | 263 | -24.742% |
| 2026-07-23 | 159.80 | 159.80 | 159.80 | 159.80 | +4.670% | 31 | 232 | -45.181% |
| 2026-06-16 | 152.67 | 152.67 | 152.67 | 152.67 | -17.787% | 2 | 234 | -42.621% |
| 2026-05-06 | 185.70 | 185.70 | 185.70 | 185.70 | -3.110% | 2 | 232 | -52.827% |
| 2026-05-01 | 191.66 | 191.66 | 191.66 | 191.66 | -4.442% | 1 | 231 | -54.294% |
| 2026-04-30 | 200.57 | 200.57 | 200.57 | 200.57 | 0.000% | 1 | 231 | -56.324% |