SPX270917P02000000
SPX Sep 17 2027 2000.00 Put
optionOPRA
EODOct 28, 2026
3.86USD-3.741%(-0.15)2Vol930OI
SPX270917P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -3.741% | 2 | 931 | 0.000% |
| 2026-10-26 | 4.0600 | 4.0600 | 4.0100 | 4.0100 | -8.238% | 2 | 932 | -3.741% |
| 2026-10-22 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +5.048% | 2 | 933 | -11.670% |
| 2026-10-19 | 4.1600 | 4.1600 | 4.1300 | 4.1600 | +8.052% | 4 | 935 | -7.212% |
| 2026-10-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -5.172% | 1 | 934 | +0.260% |
| 2026-10-05 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -5.581% | 1 | 933 | -4.926% |
| 2026-10-01 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | +4.878% | 2 | 931 | -10.233% |
| 2026-09-30 | 3.9700 | 4.1000 | 3.9700 | 4.1000 | -0.726% | 7 | 929 | -5.854% |
| 2026-09-29 | 4.1200 | 4.1300 | 4.1000 | 4.1300 | +0.732% | 7 | 931 | -6.538% |
| 2026-09-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.914% | 2 | 929 | -5.854% |
| 2026-09-25 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -2.791% | 4 | 927 | -7.656% |
| 2026-09-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.381% | 3 | 924 | -10.233% |
| 2026-09-23 | 4.2400 | 4.2400 | 4.2000 | 4.2000 | +0.478% | 5 | 921 | -8.095% |
| 2026-09-22 | 4.1900 | 4.1900 | 4.1700 | 4.1800 | -1.878% | 8 | 921 | -7.656% |
| 2026-09-21 | 4.2700 | 4.2700 | 4.2600 | 4.2600 | -7.391% | 2 | 920 | -9.390% |
| 2026-09-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 919 | -16.087% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.4000 | 4.5000 | -2.597% | 4 | 915 | -14.222% |
| 2026-09-16 | 4.6000 | 4.6300 | 4.6000 | 4.6200 | -3.347% | 8 | 910 | -16.450% |
| 2026-09-15 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +1.486% | 1 | 909 | -19.247% |
| 2026-09-14 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -7.647% | 1 | 908 | -18.047% |
| 2026-09-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +6.250% | 2 | 906 | -24.314% |
| 2026-09-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.495% | 2 | 904 | -19.583% |
| 2026-09-08 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 2 | 900 | -15.165% |
| 2026-09-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 103 | 797 | -14.222% |
| 2026-09-02 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | -13.284% | 5 | 794 | -17.872% |
| 2026-08-26 | 5.4100 | 5.4400 | 5.3700 | 5.4200 | -2.166% | 12 | 788 | -28.782% |
| 2026-08-14 | 5.5400 | 5.5400 | 5.5100 | 5.5400 | -1.071% | 4 | 790 | -30.325% |
| 2026-08-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.762% | 103 | 691 | -31.071% |
| 2026-08-06 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -0.676% | 1 | 690 | -34.354% |
| 2026-08-05 | 5.9300 | 5.9300 | 5.9200 | 5.9200 | -6.625% | 4 | 688 | -34.797% |
| 2026-08-04 | 6.3300 | 6.3400 | 6.3300 | 6.3400 | -3.501% | 8 | 684 | -39.117% |
| 2026-08-03 | 6.4800 | 6.5800 | 6.4800 | 6.5700 | -15.769% | 16 | 679 | -41.248% |
| 2026-07-29 | 7.3300 | 7.8000 | 7.3200 | 7.8000 | +9.551% | 6 | 675 | -50.513% |
| 2026-07-28 | 7.1400 | 7.1400 | 7.1200 | 7.1200 | -4.685% | 4 | 673 | -45.787% |
| 2026-07-27 | 7.5200 | 7.5200 | 7.4600 | 7.4700 | -3.113% | 6 | 672 | -48.327% |
| 2026-07-24 | 7.6700 | 7.7200 | 7.6700 | 7.7100 | -3.625% | 8 | 668 | -49.935% |
| 2026-07-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.290% | 1 | 667 | -51.750% |
| 2026-07-22 | 7.1800 | 7.3400 | 7.1100 | 7.3200 | +1.950% | 890 | 223 | -47.268% |
| 2026-07-21 | 7.1900 | 7.1900 | 7.1800 | 7.1800 | -4.267% | 4 | 221 | -46.240% |
| 2026-07-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.597% | 1 | 221 | -48.533% |
| 2026-07-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +8.146% | 3 | 218 | -49.870% |
| 2026-07-16 | 7.1300 | 7.1300 | 7.1100 | 7.1200 | +0.282% | 6 | 218 | -45.787% |
| 2026-07-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.429% | 82 | 218 | -45.634% |
| 2026-07-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.371% | 2 | 134 | -44.857% |
| 2026-07-09 | 7.0800 | 7.2000 | 7.0800 | 7.1700 | -3.239% | 204 | 30 | -46.165% |
| 2026-07-01 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +0.679% | 20 | 30 | -47.908% |
| 2026-06-30 | 7.3800 | 7.3800 | 7.3600 | 7.3600 | -2.646% | 4 | 28 | -47.554% |
| 2026-06-29 | 7.5700 | 7.5700 | 7.5600 | 7.5600 | -7.239% | 4 | 27 | -48.942% |
| 2026-06-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.807% | 2 | 11 | -52.638% |
| 2026-06-18 | 8.0500 | 8.3000 | 8.0500 | 8.3000 | -13.542% | 2 | 7 | -53.494% |
| 2026-06-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +3.226% | 1 | 7 | -59.792% |
| 2026-05-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.124% | 1 | 6 | -58.495% |
| 2026-05-06 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -6.099% | 1 | 5 | -60.206% |
| 2026-04-30 | 10.3000 | 10.3300 | 10.3000 | 10.3300 | -0.673% | 6 | 5 | -62.633% |
| 2026-04-24 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 2 | 2 | -62.885% |