SPX270917P06050000
SPX Sep 17 2027 6050.00 Put
optionOPRA
EODOct 27, 2026
104.13USD-4.468%(-4.87)70Vol345OI
SPX270917P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 104.40 | 104.40 | 104.13 | 104.13 | -4.468% | 70 | 372 | 0.000% |
| 2026-10-26 | 109.00 | 109.00 | 109.00 | 109.00 | -6.502% | 1 | 371 | -4.468% |
| 2026-10-23 | 114.28 | 116.58 | 114.28 | 116.58 | +14.530% | 15 | 371 | -10.679% |
| 2026-10-20 | 101.77 | 101.91 | 101.75 | 101.79 | -2.593% | 76 | 335 | +2.299% |
| 2026-10-19 | 103.70 | 106.24 | 100.95 | 104.50 | +3.897% | 39 | 307 | -0.354% |
| 2026-10-15 | 105.88 | 105.88 | 100.58 | 100.58 | -1.931% | 8 | 310 | +3.530% |
| 2026-10-14 | 102.59 | 102.59 | 102.56 | 102.56 | +3.189% | 4 | 312 | +1.531% |
| 2026-10-08 | 99.56 | 99.56 | 99.39 | 99.39 | +2.075% | 4 | 310 | +4.769% |
| 2026-10-07 | 97.52 | 97.52 | 97.37 | 97.37 | +2.012% | 4 | 310 | +6.943% |
| 2026-10-06 | 95.45 | 95.49 | 95.45 | 95.45 | -4.464% | 42 | 268 | +9.094% |
| 2026-10-05 | 99.55 | 99.95 | 99.55 | 99.91 | -3.840% | 35 | 244 | +4.224% |
| 2026-10-02 | 103.90 | 103.90 | 103.90 | 103.90 | -2.441% | 1 | 243 | +0.221% |
| 2026-09-30 | 102.70 | 106.50 | 102.70 | 106.50 | +1.140% | 14 | 247 | -2.225% |
| 2026-09-29 | 105.48 | 105.75 | 105.30 | 105.30 | +0.535% | 4 | 244 | -1.111% |
| 2026-09-28 | 103.40 | 105.60 | 103.40 | 104.74 | -0.124% | 65 | 195 | -0.582% |
| 2026-09-24 | 104.87 | 104.87 | 104.87 | 104.87 | -0.408% | 2 | 197 | -0.706% |
| 2026-09-23 | 105.30 | 105.30 | 105.30 | 105.30 | +3.540% | 15 | 182 | -1.111% |
| 2026-09-22 | 101.17 | 101.70 | 101.17 | 101.70 | -1.051% | 5 | 179 | +2.389% |
| 2026-09-21 | 102.78 | 102.78 | 102.78 | 102.78 | -7.447% | 2 | 177 | +1.313% |
| 2026-09-18 | 110.40 | 112.10 | 110.30 | 111.05 | -0.910% | 76 | 107 | -6.231% |
| 2026-09-17 | 113.20 | 113.37 | 112.07 | 112.07 | -6.996% | 55 | 88 | -7.085% |
| 2026-09-16 | 120.60 | 120.80 | 120.50 | 120.50 | +5.176% | 7 | 86 | -13.585% |
| 2026-09-14 | 114.38 | 114.57 | 114.38 | 114.57 | +1.309% | 3 | 86 | -9.112% |
| 2026-09-11 | 113.68 | 113.68 | 112.88 | 113.09 | -8.034% | 6 | 80 | -7.923% |
| 2026-09-10 | 122.09 | 123.15 | 122.09 | 122.97 | +12.199% | 5 | 81 | -15.321% |
| 2026-09-04 | 109.50 | 109.60 | 109.50 | 109.60 | +1.014% | 12 | 84 | -4.991% |
| 2026-09-03 | 108.50 | 108.50 | 108.50 | 108.50 | -7.856% | 2 | 83 | -4.028% |
| 2026-09-02 | 117.73 | 117.75 | 117.73 | 117.75 | -3.838% | 4 | 81 | -11.567% |
| 2026-09-01 | 121.27 | 123.05 | 118.70 | 122.45 | +3.701% | 33 | 64 | -14.961% |
| 2026-08-31 | 123.52 | 123.62 | 118.08 | 118.08 | -1.756% | 8 | 60 | -11.814% |
| 2026-08-28 | 119.97 | 120.19 | 119.97 | 120.19 | -7.688% | 4 | 58 | -13.362% |
| 2026-08-26 | 128.90 | 130.20 | 128.90 | 130.20 | -0.838% | 5 | 53 | -20.023% |
| 2026-08-25 | 131.30 | 131.30 | 131.30 | 131.30 | -5.281% | 1 | 52 | -20.693% |
| 2026-08-18 | 138.66 | 138.66 | 138.62 | 138.62 | +4.698% | 4 | 50 | -24.881% |
| 2026-08-14 | 132.41 | 132.41 | 132.40 | 132.40 | +1.246% | 4 | 50 | -21.352% |
| 2026-08-13 | 129.41 | 130.77 | 129.03 | 130.77 | -2.744% | 12 | 50 | -20.372% |
| 2026-08-11 | 135.22 | 135.25 | 134.45 | 134.46 | +2.571% | 8 | 50 | -22.557% |
| 2026-08-10 | 132.51 | 132.51 | 131.01 | 131.09 | -1.273% | 40 | 61 | -20.566% |
| 2026-08-07 | 132.62 | 132.82 | 132.62 | 132.78 | -1.593% | 8 | 63 | -21.577% |
| 2026-08-06 | 135.07 | 135.07 | 134.93 | 134.93 | +0.928% | 4 | 62 | -22.827% |
| 2026-08-05 | 133.80 | 133.80 | 133.69 | 133.69 | -1.843% | 4 | 63 | -22.111% |
| 2026-08-04 | 136.20 | 136.20 | 136.20 | 136.20 | -12.636% | 1 | 63 | -23.546% |
| 2026-07-31 | 154.80 | 155.90 | 154.80 | 155.90 | -16.452% | 2 | 61 | -33.207% |
| 2026-07-29 | 183.30 | 186.60 | 183.30 | 186.60 | +5.424% | 4 | 57 | -44.196% |
| 2026-07-24 | 171.90 | 177.00 | 171.74 | 177.00 | +5.590% | 29 | 46 | -41.169% |
| 2026-07-16 | 167.43 | 167.70 | 167.43 | 167.63 | +4.312% | 48 | 25 | -37.881% |
| 2026-07-15 | 160.10 | 160.70 | 159.70 | 160.70 | -1.713% | 5 | 20 | -35.202% |
| 2026-07-14 | 163.20 | 163.60 | 162.80 | 163.50 | +2.637% | 4 | 16 | -36.312% |
| 2026-07-10 | 158.40 | 159.30 | 158.40 | 159.30 | -16.025% | 4 | 13 | -34.633% |
| 2026-06-23 | 191.00 | 191.00 | 189.70 | 189.70 | +7.784% | 7 | 9 | -45.108% |
| 2026-06-18 | 176.00 | 176.00 | 176.00 | 176.00 | +0.251% | 2 | 7 | -40.835% |
| 2026-06-16 | 175.56 | 175.56 | 175.56 | 175.56 | -7.027% | 2 | 7 | -40.687% |
| 2026-06-05 | 188.83 | 188.83 | 188.83 | 188.83 | +6.054% | 1 | 7 | -44.855% |
| 2026-06-04 | 178.05 | 178.05 | 178.05 | 178.05 | -13.442% | 2 | 5 | -41.516% |
| 2026-05-19 | 205.70 | 205.70 | 205.70 | 205.70 | -6.572% | 3 | 2 | -49.378% |
| 2026-05-01 | 220.17 | 220.17 | 220.17 | 220.17 | -4.564% | 1 | 1 | -52.705% |
| 2026-04-30 | 230.70 | 230.70 | 230.70 | 230.70 | 0.000% | 1 | 1 | -54.863% |