SPX270917P05900000
SPX Sep 17 2027 5900.00 Put
optionOPRA
EODOct 23, 2026
105.04USD+1.146%(+1.19)2Vol1,863OI
SPX270917P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 105.18 | 105.18 | 105.04 | 105.04 | +1.146% | 2 | 1,869 | 0.000% |
| 2026-10-16 | 102.42 | 104.29 | 101.21 | 103.85 | +19.423% | 30 | 1,863 | +1.146% |
| 2026-10-09 | 87.01 | 87.01 | 86.96 | 86.96 | -8.125% | 50 | 1,863 | +20.791% |
| 2026-09-28 | 92.95 | 94.92 | 92.95 | 94.65 | +0.799% | 3 | 1,862 | +10.977% |
| 2026-09-25 | 93.90 | 93.90 | 93.90 | 93.90 | +0.751% | 40 | 1,863 | +11.864% |
| 2026-09-23 | 90.90 | 93.70 | 90.90 | 93.20 | +0.866% | 37 | 1,830 | +12.704% |
| 2026-09-21 | 92.40 | 92.40 | 92.40 | 92.40 | -6.667% | 8 | 1,830 | +13.680% |
| 2026-09-18 | 99.00 | 99.00 | 99.00 | 99.00 | +0.487% | 5 | 1,825 | +6.101% |
| 2026-09-17 | 98.52 | 98.52 | 98.52 | 98.52 | -4.535% | 2 | 549 | +6.618% |
| 2026-09-16 | 103.40 | 103.40 | 102.10 | 103.20 | -1.994% | 4 | 546 | +1.783% |
| 2026-09-15 | 105.00 | 105.60 | 105.00 | 105.30 | +3.540% | 18 | 545 | -0.247% |
| 2026-09-11 | 101.44 | 101.70 | 101.44 | 101.70 | -8.105% | 5 | 540 | +3.284% |
| 2026-09-10 | 110.67 | 110.67 | 110.67 | 110.67 | +5.803% | 35 | 513 | -5.087% |
| 2026-09-09 | 104.30 | 107.00 | 103.90 | 104.60 | +4.548% | 65 | 475 | +0.421% |
| 2026-09-08 | 100.10 | 100.10 | 100.05 | 100.05 | +2.510% | 3 | 474 | +4.988% |
| 2026-09-04 | 97.60 | 97.60 | 97.60 | 97.60 | -10.088% | 1 | 474 | +7.623% |
| 2026-09-01 | 108.35 | 108.55 | 108.35 | 108.55 | +2.891% | 50 | 469 | -3.234% |
| 2026-08-31 | 105.50 | 105.50 | 105.50 | 105.50 | -8.997% | 4 | 469 | -0.436% |
| 2026-08-26 | 115.91 | 115.93 | 115.91 | 115.93 | -5.564% | 304 | 169 | -9.394% |
| 2026-08-18 | 122.66 | 122.76 | 122.66 | 122.76 | +4.052% | 154 | 36 | -14.435% |
| 2026-08-14 | 117.91 | 117.98 | 117.91 | 117.98 | +0.323% | 2 | 37 | -10.968% |
| 2026-08-12 | 117.60 | 117.60 | 117.60 | 117.60 | -1.705% | 1 | 36 | -10.680% |
| 2026-08-07 | 119.69 | 119.69 | 119.64 | 119.64 | -13.866% | 4 | 36 | -12.203% |
| 2026-07-31 | 138.83 | 138.90 | 138.83 | 138.90 | -17.124% | 2 | 35 | -24.377% |
| 2026-07-29 | 165.20 | 167.60 | 165.20 | 167.60 | +1.104% | 3 | 32 | -37.327% |
| 2026-07-23 | 165.84 | 165.84 | 165.77 | 165.77 | +9.709% | 4 | 30 | -36.635% |
| 2026-07-08 | 150.10 | 151.10 | 150.10 | 151.10 | -0.527% | 2 | 28 | -30.483% |
| 2026-07-07 | 151.50 | 151.90 | 151.50 | 151.90 | -8.987% | 8 | 20 | -30.849% |
| 2026-06-26 | 164.80 | 166.90 | 164.80 | 166.90 | -0.832% | 3 | 20 | -37.064% |
| 2026-06-25 | 168.30 | 168.30 | 168.30 | 168.30 | +0.328% | 2 | 18 | -37.588% |
| 2026-06-24 | 167.75 | 167.75 | 167.75 | 167.75 | -2.015% | 1 | 18 | -37.383% |
| 2026-06-23 | 169.30 | 171.20 | 169.30 | 171.20 | +8.692% | 10 | 9 | -38.645% |
| 2026-06-16 | 157.51 | 157.51 | 157.51 | 157.51 | -16.084% | 2 | 9 | -33.312% |
| 2026-05-11 | 187.70 | 187.70 | 187.70 | 187.70 | -2.997% | 5 | 4 | -44.038% |
| 2026-05-07 | 193.50 | 193.50 | 193.50 | 193.50 | -2.494% | 2 | 2 | -45.716% |
| 2026-05-01 | 198.45 | 198.45 | 198.45 | 198.45 | -4.440% | 1 | 1 | -47.070% |
| 2026-04-30 | 207.67 | 207.67 | 207.67 | 207.67 | 0.000% | 1 | 1 | -49.420% |