SPX270917P05950000
SPX Sep 17 2027 5950.00 Put
optionOPRA
EODOct 28, 2026
96.10USD-1.989%(-1.95)2Vol475OI
SPX270917P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 96.10 | 96.10 | 96.10 | 96.10 | -1.989% | 2 | 473 | 0.000% |
| 2026-10-27 | 98.01 | 98.05 | 98.01 | 98.05 | -3.807% | 4 | 473 | -1.989% |
| 2026-10-26 | 98.94 | 101.96 | 98.94 | 101.93 | -1.479% | 10 | 474 | -5.720% |
| 2026-10-22 | 103.44 | 103.46 | 103.44 | 103.46 | +7.212% | 4 | 474 | -7.114% |
| 2026-10-20 | 96.50 | 96.50 | 96.50 | 96.50 | +2.333% | 1 | 473 | -0.415% |
| 2026-10-15 | 94.16 | 94.30 | 94.16 | 94.30 | +5.011% | 4 | 475 | +1.909% |
| 2026-10-12 | 89.80 | 89.80 | 89.80 | 89.80 | -2.624% | 42 | 445 | +7.016% |
| 2026-10-08 | 92.15 | 92.22 | 92.15 | 92.22 | -11.216% | 4 | 443 | +4.207% |
| 2026-10-01 | 102.41 | 103.95 | 102.29 | 103.87 | +7.193% | 144 | 443 | -7.481% |
| 2026-09-28 | 96.90 | 96.90 | 96.90 | 96.90 | -0.483% | 2 | 445 | -0.826% |
| 2026-09-24 | 98.70 | 98.70 | 97.37 | 97.37 | +0.485% | 21 | 430 | -1.304% |
| 2026-09-23 | 96.90 | 96.90 | 96.90 | 96.90 | +3.085% | 6 | 424 | -0.826% |
| 2026-09-22 | 95.25 | 95.29 | 94.00 | 94.00 | -4.277% | 54 | 391 | +2.234% |
| 2026-09-21 | 98.20 | 98.20 | 98.20 | 98.20 | -5.668% | 1 | 392 | -2.138% |
| 2026-09-18 | 104.30 | 105.20 | 104.10 | 104.10 | +0.580% | 5 | 389 | -7.685% |
| 2026-09-17 | 103.57 | 103.57 | 103.50 | 103.50 | -5.479% | 24 | 386 | -7.150% |
| 2026-09-15 | 109.50 | 109.50 | 109.50 | 109.50 | +3.302% | 1 | 385 | -12.237% |
| 2026-09-14 | 111.00 | 111.00 | 106.00 | 106.00 | -6.128% | 4 | 382 | -9.340% |
| 2026-09-10 | 113.59 | 113.60 | 112.92 | 112.92 | +2.842% | 52 | 386 | -14.896% |
| 2026-09-09 | 109.80 | 109.80 | 109.80 | 109.80 | +3.487% | 9 | 386 | -12.477% |
| 2026-09-08 | 104.20 | 106.10 | 104.20 | 106.10 | +4.532% | 4 | 382 | -9.425% |
| 2026-09-04 | 101.50 | 101.50 | 101.50 | 101.50 | +0.895% | 13 | 382 | -5.320% |
| 2026-09-03 | 103.08 | 103.10 | 100.60 | 100.60 | -4.491% | 24 | 346 | -4.473% |
| 2026-09-02 | 105.36 | 105.36 | 105.33 | 105.33 | -12.517% | 2 | 345 | -8.763% |
| 2026-08-26 | 119.80 | 120.40 | 119.80 | 120.40 | -1.311% | 2 | 261 | -20.183% |
| 2026-08-25 | 122.00 | 122.00 | 122.00 | 122.00 | -5.302% | 1 | 260 | -21.230% |
| 2026-08-18 | 128.83 | 128.83 | 128.83 | 128.83 | +5.227% | 4 | 258 | -25.406% |
| 2026-08-13 | 122.34 | 122.43 | 122.11 | 122.43 | -2.166% | 116 | 214 | -21.506% |
| 2026-08-11 | 125.88 | 125.93 | 125.14 | 125.14 | +1.001% | 8 | 210 | -23.206% |
| 2026-08-07 | 123.37 | 123.91 | 123.37 | 123.90 | -0.999% | 52 | 199 | -22.437% |
| 2026-08-05 | 125.12 | 125.15 | 125.12 | 125.15 | -13.570% | 4 | 199 | -23.212% |
| 2026-07-31 | 143.30 | 144.80 | 143.30 | 144.80 | -4.799% | 9 | 195 | -33.633% |
| 2026-07-30 | 152.90 | 152.90 | 151.90 | 152.10 | -12.132% | 5 | 194 | -36.818% |
| 2026-07-29 | 161.01 | 173.10 | 161.01 | 173.10 | +12.039% | 14 | 188 | -44.483% |
| 2026-07-28 | 153.70 | 154.50 | 153.70 | 154.50 | -7.816% | 5 | 183 | -37.799% |
| 2026-07-23 | 167.60 | 167.60 | 167.60 | 167.60 | +7.712% | 25 | 158 | -42.661% |
| 2026-07-08 | 155.60 | 155.60 | 155.60 | 155.60 | +2.436% | 1 | 157 | -38.239% |
| 2026-07-06 | 151.90 | 151.90 | 151.90 | 151.90 | -2.566% | 1 | 156 | -36.735% |
| 2026-06-30 | 153.60 | 155.90 | 153.60 | 155.90 | -10.505% | 4 | 152 | -38.358% |
| 2026-06-23 | 174.20 | 174.20 | 174.20 | 174.20 | +6.349% | 7 | 147 | -44.834% |
| 2026-06-16 | 163.80 | 163.80 | 163.80 | 163.80 | -4.098% | 2 | 147 | -41.331% |
| 2026-05-26 | 170.80 | 170.80 | 170.80 | 170.80 | -6.154% | 2 | 145 | -43.735% |
| 2026-05-14 | 182.00 | 182.00 | 182.00 | 182.00 | -6.282% | 2 | 143 | -47.198% |
| 2026-05-11 | 194.20 | 194.20 | 194.20 | 194.20 | -5.499% | 1 | 142 | -50.515% |
| 2026-05-01 | 205.50 | 205.50 | 205.50 | 205.50 | -4.512% | 1 | 141 | -53.236% |
| 2026-04-30 | 215.21 | 215.21 | 215.21 | 215.21 | 0.000% | 1 | 141 | -55.346% |