SPX270917P03400000
SPX Sep 17 2027 3400.00 Put
optionOPRA
EODOct 28, 2026
15.80USD-5.952%(-1.00)2Vol761OI
SPX270917P03400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.25 | 16.25 | 15.80 | 15.80 | -5.952% | 2 | 761 | 0.000% |
| 2026-10-27 | 16.80 | 16.80 | 16.80 | 16.80 | +1.818% | 1 | 760 | -5.952% |
| 2026-10-26 | 16.50 | 16.50 | 16.50 | 16.50 | -7.563% | 1 | 761 | -4.242% |
| 2026-10-23 | 18.00 | 18.00 | 17.85 | 17.85 | +5.000% | 2 | 761 | -11.485% |
| 2026-10-22 | 16.85 | 17.00 | 16.80 | 17.00 | +9.677% | 3 | 762 | -7.059% |
| 2026-10-21 | 15.54 | 15.56 | 15.47 | 15.50 | -1.587% | 6 | 762 | +1.935% |
| 2026-10-20 | 15.76 | 15.80 | 15.75 | 15.75 | -2.778% | 5 | 763 | +0.317% |
| 2026-10-19 | 16.20 | 16.20 | 16.20 | 16.20 | +8.725% | 2 | 763 | -2.469% |
| 2026-10-16 | 14.90 | 14.90 | 14.90 | 14.90 | -2.295% | 2 | 763 | +6.040% |
| 2026-10-15 | 15.95 | 15.95 | 15.25 | 15.25 | -2.244% | 5 | 768 | +3.607% |
| 2026-10-14 | 15.05 | 15.60 | 15.05 | 15.60 | +6.122% | 2 | 768 | +1.282% |
| 2026-10-13 | 14.70 | 14.70 | 14.70 | 14.70 | -1.010% | 2 | 768 | +7.483% |
| 2026-10-12 | 14.85 | 14.85 | 14.85 | 14.85 | -0.336% | 2 | 768 | +6.397% |
| 2026-10-09 | 14.95 | 14.95 | 14.85 | 14.90 | -2.932% | 91 | 857 | +6.040% |
| 2026-10-08 | 15.10 | 15.65 | 15.10 | 15.35 | +3.367% | 21 | 877 | +2.932% |
| 2026-10-07 | 15.40 | 15.40 | 14.85 | 14.85 | -0.669% | 3 | 878 | +6.397% |
| 2026-10-06 | 15.14 | 15.15 | 14.95 | 14.95 | -3.920% | 45 | 923 | +5.686% |
| 2026-10-05 | 15.75 | 15.75 | 15.56 | 15.56 | -3.354% | 10 | 923 | +1.542% |
| 2026-10-02 | 16.00 | 16.10 | 16.00 | 16.10 | -1.829% | 3 | 924 | -1.863% |
| 2026-10-01 | 16.40 | 17.00 | 16.25 | 16.40 | +3.797% | 10 | 928 | -3.659% |
| 2026-09-30 | 15.65 | 15.80 | 15.65 | 15.80 | -0.940% | 3 | 927 | 0.000% |
| 2026-09-29 | 15.70 | 16.05 | 15.70 | 15.95 | +0.314% | 11 | 932 | -0.940% |
| 2026-09-28 | 16.20 | 16.45 | 15.70 | 15.90 | 0.000% | 8 | 935 | -0.629% |
| 2026-09-25 | 16.35 | 16.35 | 15.90 | 15.90 | -3.049% | 5 | 935 | -0.629% |
| 2026-09-24 | 16.60 | 16.75 | 16.40 | 16.40 | +1.235% | 6 | 931 | -3.659% |
| 2026-09-23 | 15.85 | 16.35 | 15.85 | 16.20 | +1.887% | 401 | 690 | -2.469% |
| 2026-09-22 | 16.15 | 16.15 | 15.90 | 15.90 | -3.636% | 15 | 675 | -0.629% |
| 2026-09-21 | 16.50 | 16.50 | 16.50 | 16.50 | -3.509% | 1 | 674 | -4.242% |
| 2026-09-18 | 16.95 | 17.40 | 16.90 | 17.10 | +0.117% | 302 | 407 | -7.602% |
| 2026-09-17 | 17.00 | 17.21 | 17.00 | 17.08 | -5.895% | 39 | 391 | -7.494% |
| 2026-09-16 | 17.55 | 18.15 | 17.55 | 18.15 | +2.254% | 15 | 386 | -12.948% |
| 2026-09-15 | 17.85 | 17.85 | 17.75 | 17.75 | +1.429% | 101 | 337 | -10.986% |
| 2026-09-14 | 18.25 | 18.25 | 17.45 | 17.50 | +0.865% | 36 | 328 | -9.714% |
| 2026-09-11 | 17.60 | 17.60 | 17.35 | 17.35 | -5.707% | 9 | 327 | -8.934% |
| 2026-09-10 | 18.45 | 18.45 | 18.40 | 18.40 | +4.486% | 3 | 327 | -14.130% |
| 2026-09-09 | 17.90 | 17.90 | 17.52 | 17.61 | +3.894% | 105 | 327 | -10.278% |
| 2026-09-08 | 16.90 | 16.96 | 16.90 | 16.95 | +1.194% | 27 | 316 | -6.785% |
| 2026-09-04 | 16.75 | 16.75 | 16.75 | 16.75 | -1.355% | 1 | 316 | -5.672% |
| 2026-09-03 | 17.10 | 17.10 | 16.98 | 16.98 | -1.793% | 4 | 315 | -6.949% |
| 2026-09-02 | 18.20 | 18.20 | 17.21 | 17.29 | -5.674% | 44 | 313 | -8.618% |
| 2026-08-31 | 18.33 | 18.33 | 18.33 | 18.33 | -0.758% | 3 | 310 | -13.803% |
| 2026-08-28 | 18.51 | 18.55 | 18.47 | 18.47 | -1.441% | 6 | 310 | -14.456% |
| 2026-08-27 | 18.75 | 18.75 | 18.70 | 18.74 | -7.228% | 56 | 265 | -15.688% |
| 2026-08-25 | 20.20 | 20.20 | 20.20 | 20.20 | -0.247% | 1 | 266 | -21.782% |
| 2026-08-24 | 20.70 | 20.70 | 20.25 | 20.25 | -1.075% | 2 | 268 | -21.975% |
| 2026-08-21 | 20.59 | 20.59 | 20.47 | 20.47 | -2.755% | 60 | 265 | -22.814% |
| 2026-08-20 | 21.05 | 21.05 | 21.05 | 21.05 | -2.320% | 1 | 264 | -24.941% |
| 2026-08-18 | 21.45 | 21.55 | 21.45 | 21.55 | +1.843% | 8 | 260 | -26.682% |
| 2026-08-17 | 21.18 | 21.18 | 21.16 | 21.16 | +3.220% | 4 | 262 | -25.331% |
| 2026-08-13 | 20.21 | 20.50 | 20.20 | 20.50 | -1.537% | 4 | 262 | -22.927% |
| 2026-08-10 | 20.79 | 20.82 | 20.79 | 20.82 | -0.904% | 2 | 262 | -24.111% |
| 2026-08-07 | 21.03 | 21.03 | 21.01 | 21.01 | -0.709% | 4 | 262 | -24.798% |
| 2026-08-06 | 21.10 | 21.16 | 21.06 | 21.16 | -0.657% | 12 | 264 | -25.331% |
| 2026-08-05 | 21.34 | 21.39 | 21.30 | 21.30 | -1.160% | 3 | 263 | -25.822% |
| 2026-08-04 | 22.10 | 22.10 | 21.55 | 21.55 | -6.304% | 3 | 260 | -26.682% |
| 2026-08-03 | 23.00 | 23.00 | 23.00 | 23.00 | -12.046% | 50 | 210 | -31.304% |
| 2026-07-31 | 26.15 | 26.15 | 26.15 | 26.15 | -0.381% | 1 | 209 | -39.579% |
| 2026-07-30 | 26.45 | 26.45 | 26.25 | 26.25 | +3.346% | 3 | 208 | -39.810% |
| 2026-07-29 | 26.45 | 26.90 | 25.40 | 25.40 | -1.550% | 4 | 208 | -37.795% |
| 2026-07-27 | 25.80 | 25.80 | 25.80 | 25.80 | -3.551% | 1 | 209 | -38.760% |
| 2026-07-24 | 26.75 | 26.75 | 26.75 | 26.75 | +4.779% | 1 | 208 | -40.935% |
| 2026-07-21 | 25.52 | 25.53 | 25.52 | 25.53 | -1.618% | 4 | 206 | -38.112% |
| 2026-07-16 | 25.80 | 25.95 | 25.80 | 25.95 | +2.165% | 2 | 206 | -39.114% |
| 2026-07-15 | 25.40 | 25.40 | 25.40 | 25.40 | +1.195% | 4 | 205 | -37.795% |
| 2026-07-10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.335% | 1 | 204 | -37.052% |
| 2026-07-07 | 26.20 | 26.20 | 25.70 | 25.70 | -3.383% | 2 | 204 | -38.521% |
| 2026-07-02 | 26.60 | 26.60 | 26.60 | 26.60 | +4.069% | 2 | 202 | -40.602% |
| 2026-07-01 | 25.65 | 25.65 | 25.56 | 25.56 | -7.559% | 2 | 202 | -38.185% |
| 2026-06-26 | 27.85 | 27.85 | 27.65 | 27.65 | 0.000% | 3 | 200 | -42.857% |
| 2026-06-25 | 27.65 | 27.65 | 27.65 | 27.65 | -4.159% | 1 | 199 | -42.857% |
| 2026-06-24 | 28.85 | 28.85 | 28.85 | 28.85 | -3.512% | 1 | 200 | -45.234% |
| 2026-06-23 | 29.90 | 29.90 | 29.90 | 29.90 | +5.097% | 1 | 199 | -47.157% |
| 2026-06-18 | 28.45 | 28.45 | 28.45 | 28.45 | +0.637% | 4 | 199 | -44.464% |
| 2026-06-17 | 28.85 | 28.85 | 28.27 | 28.27 | +1.691% | 3 | 199 | -44.110% |
| 2026-06-16 | 27.40 | 27.89 | 27.40 | 27.80 | -8.099% | 32 | 194 | -43.165% |
| 2026-06-09 | 30.23 | 30.25 | 30.23 | 30.25 | +5.035% | 2 | 194 | -47.769% |
| 2026-06-08 | 29.40 | 29.40 | 28.80 | 28.80 | -6.494% | 2 | 196 | -45.139% |
| 2026-06-05 | 30.30 | 30.90 | 30.30 | 30.80 | +6.944% | 6 | 190 | -48.701% |
| 2026-06-03 | 28.80 | 28.80 | 28.80 | 28.80 | +3.784% | 1 | 189 | -45.139% |
| 2026-06-01 | 27.75 | 27.75 | 27.75 | 27.75 | 0.000% | 2 | 189 | -43.063% |
| 2026-05-29 | 28.15 | 28.15 | 27.75 | 27.75 | -7.253% | 6 | 187 | -43.063% |
| 2026-05-21 | 30.01 | 30.01 | 29.92 | 29.92 | -4.592% | 2 | 186 | -47.193% |
| 2026-05-20 | 31.42 | 31.42 | 31.36 | 31.36 | -2.609% | 2 | 185 | -49.617% |
| 2026-05-19 | 32.27 | 32.27 | 32.20 | 32.20 | +3.404% | 2 | 184 | -50.932% |
| 2026-05-18 | 31.25 | 31.25 | 31.14 | 31.14 | -6.627% | 50 | 162 | -49.261% |
| 2026-05-07 | 33.35 | 33.35 | 33.35 | 33.35 | -7.847% | 2 | 162 | -52.624% |
| 2026-05-04 | 36.19 | 36.19 | 36.19 | 36.19 | +6.976% | 1 | 162 | -56.342% |
| 2026-05-01 | 34.00 | 34.00 | 33.83 | 33.83 | -3.343% | 7 | 155 | -53.296% |
| 2026-04-30 | 35.00 | 35.00 | 35.00 | 35.00 | -1.547% | 5 | 155 | -54.857% |
| 2026-04-24 | 35.55 | 35.55 | 35.55 | 35.55 | 0.000% | 1 | 151 | -55.556% |