SPX270917P02800000
SPX Sep 17 2027 2800.00 Put
optionOPRA
EODOct 27, 2026
9.72USD-4.706%(-0.48)4Vol230OI
SPX270917P02800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.7800 | 9.8400 | 9.7200 | 9.7200 | -4.706% | 4 | 228 | 0.000% |
| 2026-10-26 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.764% | 3 | 228 | -4.706% |
| 2026-10-22 | 9.8500 | 9.8500 | 9.7500 | 9.8300 | -2.286% | 16 | 220 | -1.119% |
| 2026-10-19 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +9.111% | 3 | 217 | -3.380% |
| 2026-10-15 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -9.785% | 4 | 217 | +5.423% |
| 2026-10-01 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +7.016% | 3 | 214 | -4.892% |
| 2026-09-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.738% | 2 | 213 | +1.780% |
| 2026-09-29 | 9.4900 | 9.6400 | 9.4200 | 9.4800 | -5.200% | 116 | 184 | +2.532% |
| 2026-09-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 2 | 184 | -2.800% |
| 2026-09-24 | 10.0200 | 10.0200 | 10.0000 | 10.0000 | +1.833% | 2 | 183 | -2.800% |
| 2026-09-23 | 9.9600 | 9.9600 | 9.8200 | 9.8200 | +0.204% | 4 | 183 | -1.018% |
| 2026-09-22 | 9.8000 | 9.8500 | 9.8000 | 9.8000 | -6.667% | 4 | 184 | -0.816% |
| 2026-09-18 | 10.4500 | 10.5000 | 10.4500 | 10.5000 | -6.417% | 135 | 184 | -7.429% |
| 2026-09-10 | 11.2600 | 11.2600 | 11.2200 | 11.2200 | +2.936% | 2 | 183 | -13.369% |
| 2026-09-09 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +6.445% | 1 | 182 | -10.826% |
| 2026-09-03 | 10.2000 | 10.2600 | 10.2000 | 10.2400 | -9.381% | 3 | 181 | -5.078% |
| 2026-09-01 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.739% | 1 | 181 | -13.982% |
| 2026-08-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -0.777% | 2 | 180 | -15.478% |
| 2026-08-27 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -4.294% | 3 | 179 | -16.135% |
| 2026-08-26 | 12.2300 | 12.2300 | 12.1100 | 12.1100 | -2.339% | 4 | 177 | -19.736% |
| 2026-08-25 | 12.5400 | 12.5400 | 12.4000 | 12.4000 | -6.132% | 4 | 176 | -21.613% |
| 2026-08-17 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +3.203% | 3 | 176 | -26.419% |
| 2026-08-14 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | 0.000% | 1 | 176 | -24.063% |
| 2026-08-13 | 12.6900 | 12.8000 | 12.6900 | 12.8000 | -1.840% | 4 | 172 | -24.063% |
| 2026-08-11 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | +0.929% | 3 | 172 | -25.460% |
| 2026-08-07 | 12.9100 | 12.9200 | 12.9100 | 12.9200 | -1.299% | 2 | 171 | -24.768% |
| 2026-08-06 | 13.0200 | 13.1500 | 13.0200 | 13.0900 | -6.700% | 4 | 169 | -25.745% |
| 2026-08-04 | 14.0600 | 14.0600 | 14.0300 | 14.0300 | -2.839% | 4 | 167 | -30.720% |
| 2026-08-03 | 14.8000 | 14.8000 | 14.4100 | 14.4400 | -6.234% | 3 | 165 | -32.687% |
| 2026-07-31 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -3.690% | 3 | 162 | -36.883% |
| 2026-07-30 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | -1.174% | 2 | 161 | -39.212% |
| 2026-07-29 | 16.0600 | 16.3100 | 16.0600 | 16.1800 | +1.442% | 4 | 159 | -39.926% |
| 2026-07-28 | 15.8300 | 15.9500 | 15.8300 | 15.9500 | -4.776% | 40 | 139 | -39.060% |
| 2026-07-27 | 17.1000 | 17.1000 | 16.7300 | 16.7500 | +0.843% | 12 | 128 | -41.970% |
| 2026-07-24 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | +2.278% | 3 | 125 | -41.481% |
| 2026-07-22 | 15.9800 | 16.2800 | 15.8100 | 16.2400 | +2.138% | 142 | 55 | -40.148% |
| 2026-07-21 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -0.625% | 1 | 54 | -38.868% |
| 2026-07-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 2 | 52 | -39.250% |
| 2026-07-09 | 16.0900 | 16.0900 | 15.9700 | 16.0000 | -3.440% | 96 | 4 | -39.250% |
| 2026-07-08 | 16.6900 | 16.6900 | 16.5700 | 16.5700 | +2.474% | 2 | 4 | -41.340% |
| 2026-06-30 | 16.1600 | 16.1700 | 16.1600 | 16.1700 | -18.785% | 2 | 3 | -39.889% |
| 2026-05-20 | 19.8700 | 19.9100 | 19.8700 | 19.9100 | -6.963% | 2 | 2 | -51.180% |
| 2026-05-01 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | 0.000% | 2 | 0 | -54.579% |