SPX270917P03200000
SPX Sep 17 2027 3200.00 Put
optionOPRA
EODOct 26, 2026
14.24USD-5.193%(-0.78)4Vol728OI
SPX270917P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 14.27 | 14.27 | 14.24 | 14.24 | -5.193% | 4 | 728 | 0.000% |
| 2026-10-23 | 15.02 | 15.02 | 15.02 | 15.02 | +4.017% | 4 | 728 | -5.193% |
| 2026-10-22 | 14.46 | 14.46 | 14.44 | 14.44 | +10.906% | 14 | 721 | -1.385% |
| 2026-10-15 | 13.02 | 13.02 | 13.02 | 13.02 | -3.627% | 4 | 721 | +9.370% |
| 2026-09-30 | 13.24 | 13.51 | 13.24 | 13.51 | -0.662% | 153 | 569 | +5.403% |
| 2026-09-29 | 13.37 | 13.61 | 13.30 | 13.60 | -3.409% | 23 | 562 | +4.706% |
| 2026-09-24 | 14.08 | 14.08 | 14.08 | 14.08 | +2.400% | 4 | 560 | +1.136% |
| 2026-09-23 | 13.80 | 13.97 | 13.75 | 13.75 | +2.155% | 151 | 409 | +3.564% |
| 2026-09-22 | 13.79 | 13.82 | 13.46 | 13.46 | -11.564% | 13 | 399 | +5.795% |
| 2026-09-15 | 15.24 | 15.26 | 15.22 | 15.22 | +2.285% | 24 | 387 | -6.439% |
| 2026-09-11 | 15.10 | 15.14 | 14.81 | 14.88 | -6.001% | 14 | 380 | -4.301% |
| 2026-09-10 | 15.74 | 15.86 | 15.74 | 15.83 | +4.145% | 4 | 379 | -10.044% |
| 2026-09-09 | 15.20 | 15.20 | 15.20 | 15.20 | +4.539% | 10 | 379 | -6.316% |
| 2026-09-08 | 14.62 | 14.62 | 14.50 | 14.54 | -0.343% | 8 | 375 | -2.063% |
| 2026-09-03 | 14.70 | 14.70 | 14.58 | 14.59 | -1.685% | 4 | 373 | -2.399% |
| 2026-09-02 | 14.86 | 14.90 | 14.83 | 14.84 | -5.054% | 298 | 224 | -4.043% |
| 2026-09-01 | 15.63 | 15.63 | 15.63 | 15.63 | -0.319% | 4 | 222 | -8.893% |
| 2026-08-31 | 15.68 | 15.68 | 15.68 | 15.68 | -1.384% | 3 | 225 | -9.184% |
| 2026-08-27 | 16.11 | 16.11 | 15.90 | 15.90 | -9.608% | 16 | 212 | -10.440% |
| 2026-08-13 | 17.59 | 17.59 | 17.59 | 17.59 | -0.790% | 1 | 213 | -19.045% |
| 2026-08-12 | 17.72 | 17.75 | 17.72 | 17.73 | -2.044% | 28 | 199 | -19.684% |
| 2026-08-11 | 18.10 | 18.10 | 18.10 | 18.10 | -0.110% | 2 | 197 | -21.326% |
| 2026-08-07 | 18.03 | 18.12 | 18.03 | 18.12 | -0.055% | 4 | 197 | -21.413% |
| 2026-08-06 | 18.13 | 18.13 | 18.13 | 18.13 | -1.414% | 3 | 197 | -21.456% |
| 2026-08-05 | 18.38 | 18.39 | 18.38 | 18.39 | -20.937% | 4 | 196 | -22.567% |
| 2026-07-27 | 23.24 | 23.26 | 23.24 | 23.26 | +4.399% | 2 | 196 | -38.779% |
| 2026-07-24 | 22.28 | 22.28 | 22.28 | 22.28 | -5.992% | 8 | 197 | -36.086% |
| 2026-07-23 | 23.78 | 23.84 | 23.70 | 23.70 | +7.386% | 3 | 196 | -39.916% |
| 2026-07-01 | 22.18 | 22.18 | 22.07 | 22.07 | -1.120% | 4 | 196 | -35.478% |
| 2026-06-30 | 22.32 | 22.32 | 22.32 | 22.32 | -8.525% | 2 | 196 | -36.201% |
| 2026-06-17 | 24.40 | 24.40 | 24.40 | 24.40 | +1.667% | 1 | 196 | -41.639% |
| 2026-06-16 | 23.98 | 24.00 | 23.98 | 24.00 | -11.797% | 13 | 202 | -40.667% |
| 2026-06-10 | 27.55 | 27.55 | 27.21 | 27.21 | -8.074% | 4 | 201 | -47.666% |
| 2026-05-01 | 29.35 | 29.60 | 29.35 | 29.60 | -1.922% | 17 | 198 | -51.892% |
| 2026-04-30 | 30.30 | 30.30 | 30.18 | 30.18 | -1.694% | 7 | 198 | -52.816% |
| 2026-04-27 | 30.70 | 30.70 | 30.70 | 30.70 | 0.000% | 20 | 195 | -53.616% |