SPX270917P01800000
SPX Sep 17 2027 1800.00 Put
optionOPRA
EODOct 27, 2026
3.05USD-1.294%(-0.04)8Vol322OI
SPX270917P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | -1.294% | 8 | 322 | 0.000% |
| 2026-10-26 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | +6.552% | 8 | 322 | -1.294% |
| 2026-10-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.752% | 1 | 322 | +5.172% |
| 2026-10-15 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | +10.676% | 4 | 322 | -1.929% |
| 2026-10-12 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -1.404% | 3 | 319 | +8.541% |
| 2026-10-09 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | -4.362% | 6 | 313 | +7.018% |
| 2026-10-05 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -2.932% | 3 | 313 | +2.349% |
| 2026-10-02 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | +1.656% | 6 | 313 | -0.651% |
| 2026-09-29 | 3.1200 | 3.1300 | 3.0200 | 3.0200 | -4.732% | 15 | 311 | +0.993% |
| 2026-09-24 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +2.589% | 6 | 305 | -3.785% |
| 2026-09-23 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -2.215% | 3 | 302 | -1.294% |
| 2026-09-22 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | -7.059% | 136 | 302 | -3.481% |
| 2026-09-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.163% | 5 | 307 | -10.294% |
| 2026-09-17 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | -4.178% | 10 | 303 | -11.337% |
| 2026-09-15 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +1.989% | 1 | 302 | -15.042% |
| 2026-09-14 | 3.4600 | 3.5300 | 3.4600 | 3.5200 | -10.886% | 7 | 302 | -13.352% |
| 2026-09-10 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +7.629% | 2 | 302 | -22.785% |
| 2026-09-09 | 3.7000 | 3.8000 | 3.6500 | 3.6700 | +1.944% | 108 | 300 | -16.894% |
| 2026-09-08 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +4.956% | 9 | 293 | -15.278% |
| 2026-09-04 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +3.003% | 2 | 291 | -11.079% |
| 2026-09-03 | 3.3900 | 3.3900 | 3.3300 | 3.3300 | -10.000% | 2 | 291 | -8.408% |
| 2026-09-02 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | -5.612% | 6 | 288 | -17.568% |
| 2026-08-28 | 3.9100 | 3.9200 | 3.9000 | 3.9200 | -9.885% | 6 | 285 | -22.194% |
| 2026-08-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.694% | 19 | 285 | -29.885% |
| 2026-08-12 | 4.4300 | 4.4300 | 4.3200 | 4.3200 | -0.917% | 8 | 289 | -29.398% |
| 2026-08-10 | 4.4300 | 4.4300 | 4.3600 | 4.3600 | -2.679% | 8 | 289 | -30.046% |
| 2026-08-07 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -2.609% | 6 | 286 | -31.920% |
| 2026-08-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.367% | 103 | 189 | -33.696% |
| 2026-08-03 | 5.0800 | 5.1000 | 5.0200 | 5.0200 | -5.283% | 10 | 184 | -39.243% |
| 2026-07-31 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | -5.694% | 2 | 184 | -42.453% |
| 2026-07-30 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -5.705% | 4 | 182 | -45.730% |
| 2026-07-29 | 5.6800 | 5.9600 | 5.6800 | 5.9600 | +7.002% | 14 | 175 | -48.826% |
| 2026-07-28 | 5.5700 | 5.5700 | 5.5400 | 5.5700 | -7.629% | 56 | 147 | -45.242% |
| 2026-07-27 | 5.9600 | 6.0300 | 5.9500 | 6.0300 | +2.203% | 10 | 142 | -49.420% |
| 2026-07-24 | 5.8800 | 5.9000 | 5.8800 | 5.9000 | -4.839% | 4 | 140 | -48.305% |
| 2026-07-23 | 6.3000 | 6.5000 | 6.2000 | 6.2000 | +12.727% | 19 | 122 | -50.806% |
| 2026-07-22 | 5.5200 | 5.5200 | 5.4600 | 5.5000 | -0.542% | 16 | 114 | -44.545% |
| 2026-07-21 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -4.655% | 4 | 112 | -44.846% |
| 2026-07-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 2 | 110 | -47.414% |
| 2026-07-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.357% | 1 | 108 | -48.305% |
| 2026-07-08 | 5.8200 | 6.0000 | 5.6000 | 5.6000 | -2.098% | 9 | 103 | -45.536% |
| 2026-07-01 | 5.5000 | 5.7200 | 5.5000 | 5.7200 | -6.230% | 107 | 0 | -46.678% |
| 2026-06-25 | 6.2600 | 6.2600 | 6.1000 | 6.1000 | 0.000% | 2 | 0 | -50.000% |