SPX270917P05975000
SPX Sep 17 2027 5975.00 Put
optionOPRA
EODOct 27, 2026
100.42USD+8.574%(+7.93)4Vol196OI
SPX270917P05975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 100.20 | 100.42 | 100.20 | 100.42 | +8.574% | 4 | 198 | 0.000% |
| 2026-10-09 | 92.49 | 92.49 | 92.49 | 92.49 | +2.414% | 1 | 199 | +8.574% |
| 2026-10-06 | 90.29 | 90.31 | 90.29 | 90.31 | -8.128% | 2 | 199 | +11.195% |
| 2026-10-02 | 98.30 | 98.30 | 98.30 | 98.30 | -2.866% | 2 | 199 | +2.157% |
| 2026-10-01 | 103.99 | 103.99 | 101.10 | 101.20 | +1.464% | 34 | 177 | -0.771% |
| 2026-09-28 | 99.75 | 99.75 | 99.74 | 99.74 | +3.680% | 3 | 174 | +0.682% |
| 2026-09-22 | 95.46 | 96.20 | 95.46 | 96.20 | -1.535% | 2 | 173 | +4.387% |
| 2026-09-21 | 100.30 | 100.30 | 97.70 | 97.70 | -6.328% | 4 | 170 | +2.784% |
| 2026-09-18 | 105.94 | 105.94 | 104.30 | 104.30 | -1.072% | 4 | 168 | -3.720% |
| 2026-09-17 | 106.95 | 107.02 | 105.43 | 105.43 | -3.761% | 7 | 167 | -4.752% |
| 2026-09-14 | 111.15 | 111.15 | 107.91 | 109.55 | -5.234% | 14 | 154 | -8.334% |
| 2026-09-10 | 115.66 | 115.66 | 115.54 | 115.60 | +11.691% | 24 | 166 | -13.131% |
| 2026-09-04 | 102.90 | 103.50 | 102.90 | 103.50 | -10.883% | 14 | 166 | -2.976% |
| 2026-09-01 | 116.14 | 116.14 | 116.14 | 116.14 | -5.346% | 1 | 153 | -13.535% |
| 2026-08-26 | 122.10 | 122.70 | 122.10 | 122.70 | -2.534% | 2 | 152 | -18.158% |
| 2026-08-19 | 125.94 | 125.94 | 125.89 | 125.89 | +1.279% | 2 | 152 | -20.232% |
| 2026-08-14 | 124.30 | 124.30 | 124.30 | 124.30 | -1.451% | 1 | 152 | -19.212% |
| 2026-08-07 | 126.12 | 126.13 | 126.12 | 126.13 | -1.152% | 4 | 150 | -20.384% |
| 2026-08-05 | 126.68 | 127.60 | 126.53 | 127.60 | -13.609% | 213 | 79 | -21.301% |
| 2026-07-31 | 145.60 | 147.70 | 145.60 | 147.70 | -16.317% | 4 | 78 | -32.011% |
| 2026-07-29 | 173.90 | 176.50 | 173.50 | 176.50 | +9.153% | 8 | 71 | -43.105% |
| 2026-07-27 | 161.70 | 161.70 | 161.70 | 161.70 | -3.922% | 45 | 27 | -37.897% |
| 2026-07-20 | 165.20 | 168.30 | 164.60 | 168.30 | +0.598% | 4 | 23 | -40.333% |
| 2026-07-17 | 166.10 | 167.30 | 166.10 | 167.30 | +4.825% | 5 | 18 | -39.976% |
| 2026-07-08 | 158.40 | 159.60 | 158.40 | 159.60 | -1.054% | 2 | 16 | -37.080% |
| 2026-07-02 | 161.10 | 161.30 | 160.60 | 161.30 | -4.386% | 4 | 12 | -37.743% |
| 2026-06-22 | 168.00 | 168.70 | 168.00 | 168.70 | -9.008% | 3 | 9 | -40.474% |
| 2026-06-11 | 185.40 | 185.40 | 185.40 | 185.40 | +0.871% | 1 | 8 | -45.836% |
| 2026-06-08 | 183.80 | 183.80 | 183.80 | 183.80 | +0.934% | 5 | 3 | -45.365% |
| 2026-05-21 | 182.10 | 182.10 | 182.10 | 182.10 | -4.809% | 1 | 2 | -44.854% |
| 2026-05-18 | 191.30 | 191.30 | 191.30 | 191.30 | -2.597% | 1 | 1 | -47.507% |
| 2026-05-08 | 196.40 | 196.40 | 196.40 | 196.40 | 0.000% | 1 | 0 | -48.870% |