SPX270917P02200000
SPX Sep 17 2027 2200.00 Put
optionOPRA
InactiveOct 14, 2026
4.90USD+2.083%(+0.10)3Vol676OI
SPX270917P02200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 3 | 679 | 0.000% |
| 2026-10-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 679 | +2.083% |
| 2026-10-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 1 | 678 | 0.000% |
| 2026-10-07 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -2.041% | 101 | 778 | +2.083% |
| 2026-10-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 2 | 776 | 0.000% |
| 2026-10-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.536% | 2 | 776 | -7.547% |
| 2026-09-30 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -2.687% | 4 | 774 | -3.353% |
| 2026-09-29 | 5.2300 | 5.2300 | 5.2100 | 5.2100 | -1.698% | 4 | 774 | -5.950% |
| 2026-09-28 | 5.2700 | 5.3000 | 5.2700 | 5.3000 | 0.000% | 4 | 776 | -7.547% |
| 2026-09-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.285% | 100 | 676 | -7.547% |
| 2026-09-24 | 5.4700 | 5.4800 | 5.4600 | 5.4800 | +3.396% | 12 | 679 | -10.584% |
| 2026-09-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.569% | 1 | 679 | -7.547% |
| 2026-09-22 | 5.3000 | 5.4000 | 5.2700 | 5.2700 | -4.182% | 55 | 678 | -7.021% |
| 2026-09-21 | 5.4800 | 5.5000 | 5.4600 | 5.5000 | -4.014% | 52 | 678 | -10.909% |
| 2026-09-17 | 5.7400 | 5.7400 | 5.7300 | 5.7300 | -2.881% | 4 | 678 | -14.485% |
| 2026-09-16 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.511% | 30 | 678 | -16.949% |
| 2026-09-14 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +1.033% | 4 | 676 | -16.525% |
| 2026-09-11 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -9.219% | 2 | 677 | -15.663% |
| 2026-09-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +5.611% | 25 | 652 | -23.438% |
| 2026-09-09 | 6.0700 | 6.0700 | 6.0600 | 6.0600 | +3.590% | 2 | 652 | -19.142% |
| 2026-09-08 | 5.8300 | 5.8500 | 5.8300 | 5.8500 | +4.464% | 6 | 652 | -16.239% |
| 2026-09-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.355% | 103 | 555 | -12.500% |
| 2026-09-01 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -6.270% | 60 | 585 | -18.060% |
| 2026-08-28 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -8.333% | 2 | 585 | -23.197% |
| 2026-08-25 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -0.571% | 2 | 584 | -29.598% |
| 2026-08-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.047% | 138 | 465 | -30.000% |
| 2026-08-19 | 7.2500 | 7.2500 | 7.2200 | 7.2200 | -5.000% | 4 | 463 | -32.133% |
| 2026-08-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 1 | 463 | -35.526% |
| 2026-08-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.231% | 1 | 463 | -33.784% |
| 2026-08-11 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | +0.137% | 33 | 447 | -32.969% |
| 2026-08-10 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.137% | 44 | 447 | -32.877% |
| 2026-08-07 | 7.3200 | 7.3200 | 7.3100 | 7.3100 | -1.350% | 4 | 445 | -32.969% |
| 2026-08-06 | 7.4200 | 7.4200 | 7.4100 | 7.4100 | -9.080% | 38 | 407 | -33.873% |
| 2026-08-03 | 8.1400 | 8.2000 | 8.1400 | 8.1500 | -9.243% | 44 | 385 | -39.877% |
| 2026-07-28 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -7.897% | 4 | 383 | -45.434% |
| 2026-07-27 | 9.4000 | 9.7500 | 9.4000 | 9.7500 | -3.082% | 4 | 380 | -49.744% |
| 2026-07-23 | 10.0400 | 10.0600 | 10.0400 | 10.0600 | +11.160% | 2 | 379 | -51.292% |
| 2026-07-22 | 9.0400 | 9.1000 | 9.0000 | 9.0500 | -3.723% | 10 | 374 | -45.856% |
| 2026-07-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.174% | 1 | 374 | -47.872% |
| 2026-07-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.336% | 1 | 373 | -46.739% |
| 2026-07-09 | 8.9000 | 9.0400 | 8.9000 | 8.9900 | -8.265% | 196 | 285 | -45.495% |
| 2026-07-08 | 9.3000 | 9.8000 | 9.3000 | 9.8000 | +5.376% | 8 | 281 | -50.000% |
| 2026-07-07 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.758% | 1 | 280 | -47.312% |
| 2026-06-30 | 9.1700 | 9.2300 | 9.1700 | 9.2300 | -2.431% | 2 | 280 | -46.912% |
| 2026-06-29 | 9.3600 | 9.4600 | 9.3600 | 9.4600 | -6.058% | 2 | 280 | -48.203% |
| 2026-06-25 | 9.8400 | 10.0800 | 9.7100 | 10.0700 | +1.717% | 6 | 282 | -51.341% |
| 2026-06-17 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -7.477% | 1 | 282 | -50.505% |
| 2026-06-12 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.223% | 1 | 282 | -54.206% |
| 2026-06-10 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +14.100% | 2 | 282 | -57.055% |
| 2026-06-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -15.541% | 220 | 105 | -51.000% |
| 2026-05-08 | 11.8800 | 11.8800 | 11.8400 | 11.8400 | -10.574% | 4 | 105 | -58.615% |
| 2026-04-28 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | 0.000% | 60 | 60 | -62.991% |