SPX270917P06000000
SPX Sep 17 2027 6000.00 Put
optionOPRA
EODOct 27, 2026
100.70USD-4.004%(-4.20)56Vol2,392OI
SPX270917P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 101.39 | 101.39 | 100.70 | 100.70 | -4.004% | 56 | 2,483 | 0.000% |
| 2026-10-26 | 105.89 | 107.40 | 104.90 | 104.90 | -6.548% | 89 | 2,483 | -4.004% |
| 2026-10-23 | 112.05 | 112.25 | 112.05 | 112.25 | +2.045% | 6 | 2,477 | -10.290% |
| 2026-10-22 | 105.23 | 110.00 | 105.21 | 110.00 | +15.668% | 587 | 2,050 | -8.455% |
| 2026-10-21 | 95.10 | 95.10 | 95.10 | 95.10 | -3.058% | 2 | 2,053 | +5.889% |
| 2026-10-20 | 97.63 | 98.10 | 97.63 | 98.10 | -3.918% | 5 | 2,055 | +2.650% |
| 2026-10-19 | 99.00 | 102.10 | 99.00 | 102.10 | -4.757% | 7 | 2,048 | -1.371% |
| 2026-10-16 | 106.41 | 107.20 | 106.41 | 107.20 | +9.836% | 3 | 2,045 | -6.063% |
| 2026-10-15 | 97.43 | 97.60 | 97.35 | 97.60 | -1.414% | 109 | 2,003 | +3.176% |
| 2026-10-14 | 98.69 | 99.00 | 98.69 | 99.00 | +6.681% | 24 | 1,986 | +1.717% |
| 2026-10-13 | 92.80 | 92.80 | 92.80 | 92.80 | +0.216% | 202 | 1,869 | +8.513% |
| 2026-10-12 | 92.60 | 93.10 | 92.60 | 92.60 | -4.772% | 40 | 1,870 | +8.747% |
| 2026-10-08 | 97.24 | 97.24 | 97.24 | 97.24 | +3.889% | 1 | 1,869 | +3.558% |
| 2026-10-07 | 93.60 | 93.60 | 93.60 | 93.60 | +0.971% | 2 | 1,869 | +7.585% |
| 2026-10-06 | 92.70 | 92.70 | 92.70 | 92.70 | -3.033% | 105 | 1,768 | +8.630% |
| 2026-10-05 | 95.60 | 95.60 | 95.60 | 95.60 | -4.667% | 2 | 1,768 | +5.335% |
| 2026-10-02 | 100.28 | 100.28 | 100.28 | 100.28 | -1.299% | 3 | 1,765 | +0.419% |
| 2026-09-30 | 99.06 | 101.60 | 97.75 | 101.60 | +0.395% | 9 | 1,764 | -0.886% |
| 2026-09-29 | 101.63 | 101.70 | 100.65 | 101.20 | +1.719% | 667 | 1,271 | -0.494% |
| 2026-09-28 | 99.51 | 99.51 | 99.49 | 99.49 | +2.673% | 4 | 1,270 | +1.216% |
| 2026-09-25 | 102.10 | 102.10 | 96.90 | 96.90 | -7.282% | 15 | 1,275 | +3.922% |
| 2026-09-24 | 104.56 | 104.56 | 104.51 | 104.51 | +3.784% | 30 | 1,275 | -3.646% |
| 2026-09-23 | 97.95 | 100.70 | 97.95 | 100.70 | +2.755% | 3 | 1,276 | 0.000% |
| 2026-09-22 | 98.42 | 98.46 | 97.39 | 98.00 | -1.408% | 6 | 1,278 | +2.755% |
| 2026-09-21 | 101.10 | 101.10 | 99.20 | 99.40 | -6.763% | 33 | 1,263 | +1.308% |
| 2026-09-18 | 106.56 | 106.61 | 106.56 | 106.61 | +0.462% | 2 | 1,261 | -5.544% |
| 2026-09-17 | 109.00 | 109.00 | 106.12 | 106.12 | -9.708% | 25 | 1,239 | -5.107% |
| 2026-09-16 | 111.30 | 117.53 | 110.50 | 117.53 | +3.278% | 12 | 1,185 | -14.320% |
| 2026-09-15 | 115.30 | 115.30 | 113.20 | 113.80 | +3.173% | 73 | 1,188 | -11.511% |
| 2026-09-14 | 115.05 | 115.05 | 110.30 | 110.30 | +0.492% | 29 | 1,181 | -8.704% |
| 2026-09-11 | 109.19 | 110.09 | 109.19 | 109.76 | -7.101% | 303 | 879 | -8.254% |
| 2026-09-10 | 120.11 | 120.11 | 118.15 | 118.15 | +3.960% | 12 | 819 | -14.769% |
| 2026-09-09 | 113.00 | 113.66 | 112.40 | 113.65 | +3.799% | 166 | 854 | -11.395% |
| 2026-09-08 | 109.09 | 109.79 | 107.31 | 109.49 | +3.684% | 211 | 731 | -8.028% |
| 2026-09-04 | 104.38 | 105.60 | 103.85 | 105.60 | +1.538% | 93 | 783 | -4.640% |
| 2026-09-03 | 104.00 | 104.00 | 104.00 | 104.00 | -5.325% | 29 | 734 | -3.173% |
| 2026-09-02 | 111.00 | 111.00 | 109.85 | 109.85 | -3.581% | 10 | 734 | -8.330% |
| 2026-08-31 | 119.36 | 119.36 | 113.93 | 113.93 | -3.293% | 6 | 732 | -11.612% |
| 2026-08-28 | 117.30 | 117.81 | 117.30 | 117.81 | -0.051% | 6 | 726 | -14.523% |
| 2026-08-27 | 117.53 | 117.87 | 117.53 | 117.87 | -4.790% | 5 | 721 | -14.567% |
| 2026-08-26 | 124.20 | 125.00 | 123.65 | 123.80 | -2.150% | 4 | 718 | -18.659% |
| 2026-08-25 | 126.52 | 126.52 | 126.52 | 126.52 | -0.769% | 2 | 716 | -20.408% |
| 2026-08-21 | 127.47 | 127.50 | 127.47 | 127.50 | -2.164% | 2 | 716 | -21.020% |
| 2026-08-20 | 130.05 | 130.32 | 130.05 | 130.32 | +1.322% | 2 | 715 | -22.729% |
| 2026-08-19 | 128.62 | 128.62 | 128.62 | 128.62 | +1.926% | 2 | 715 | -21.707% |
| 2026-08-14 | 126.10 | 126.63 | 126.10 | 126.19 | -0.661% | 3 | 713 | -20.200% |
| 2026-08-13 | 124.42 | 127.03 | 124.42 | 127.03 | -1.374% | 42 | 712 | -20.727% |
| 2026-08-10 | 126.47 | 128.80 | 126.47 | 128.80 | +0.719% | 37 | 693 | -21.817% |
| 2026-08-07 | 128.61 | 128.61 | 127.88 | 127.88 | -2.008% | 18 | 686 | -21.254% |
| 2026-08-05 | 129.20 | 130.50 | 129.04 | 130.50 | -0.321% | 5 | 687 | -22.835% |
| 2026-08-04 | 133.93 | 133.93 | 130.15 | 130.92 | -7.346% | 58 | 660 | -23.083% |
| 2026-08-03 | 142.88 | 142.88 | 140.60 | 141.30 | -5.925% | 9 | 651 | -28.733% |
| 2026-07-31 | 157.77 | 157.77 | 148.40 | 150.20 | -17.341% | 20 | 638 | -32.956% |
| 2026-07-29 | 170.00 | 181.71 | 157.68 | 181.71 | +13.074% | 51 | 591 | -44.582% |
| 2026-07-28 | 160.10 | 160.70 | 160.00 | 160.70 | -5.214% | 10 | 582 | -37.337% |
| 2026-07-27 | 169.54 | 169.54 | 169.54 | 169.54 | +3.917% | 4 | 582 | -40.604% |
| 2026-07-24 | 169.03 | 169.03 | 163.15 | 163.15 | +2.033% | 3 | 583 | -38.278% |
| 2026-07-22 | 158.66 | 159.90 | 156.52 | 159.90 | +0.947% | 6 | 575 | -37.023% |
| 2026-07-21 | 160.77 | 160.77 | 157.33 | 158.40 | -2.673% | 9 | 573 | -36.427% |
| 2026-07-20 | 162.75 | 162.75 | 162.75 | 162.75 | +3.596% | 1 | 574 | -38.126% |
| 2026-07-16 | 157.10 | 157.10 | 157.10 | 157.10 | -0.317% | 1 | 574 | -35.901% |
| 2026-07-14 | 157.60 | 157.60 | 157.60 | 157.60 | +0.318% | 1 | 573 | -36.104% |
| 2026-07-13 | 157.10 | 157.10 | 157.10 | 157.10 | +0.525% | 40 | 537 | -35.901% |
| 2026-07-10 | 157.15 | 157.51 | 156.28 | 156.28 | -4.005% | 28 | 523 | -35.564% |
| 2026-07-08 | 161.90 | 162.80 | 161.30 | 162.80 | +1.055% | 7 | 521 | -38.145% |
| 2026-07-07 | 163.30 | 163.30 | 160.20 | 161.10 | +2.598% | 7 | 520 | -37.492% |
| 2026-07-06 | 157.02 | 157.02 | 157.02 | 157.02 | -4.692% | 21 | 500 | -35.868% |
| 2026-07-02 | 163.55 | 164.75 | 163.55 | 164.75 | +1.572% | 2 | 502 | -38.877% |
| 2026-07-01 | 161.60 | 162.20 | 161.60 | 162.20 | -3.164% | 3 | 501 | -37.916% |
| 2026-06-29 | 169.39 | 169.39 | 167.50 | 167.50 | -7.459% | 4 | 502 | -39.881% |
| 2026-06-26 | 181.00 | 181.00 | 181.00 | 181.00 | -2.268% | 4 | 498 | -44.365% |
| 2026-06-24 | 180.20 | 185.20 | 180.20 | 185.20 | +1.647% | 6 | 499 | -45.626% |
| 2026-06-23 | 188.16 | 188.16 | 181.71 | 182.20 | +7.233% | 3 | 496 | -44.731% |
| 2026-06-18 | 171.72 | 171.72 | 169.91 | 169.91 | -5.184% | 4 | 496 | -40.733% |
| 2026-06-17 | 177.40 | 179.20 | 173.73 | 179.20 | +5.685% | 7 | 489 | -43.806% |
| 2026-06-16 | 169.56 | 169.56 | 169.56 | 169.56 | +1.490% | 2 | 489 | -40.611% |
| 2026-06-15 | 167.07 | 167.07 | 167.07 | 167.07 | -8.904% | 40 | 449 | -39.726% |
| 2026-06-12 | 183.40 | 183.40 | 183.40 | 183.40 | -3.168% | 3 | 446 | -45.093% |
| 2026-06-11 | 189.40 | 189.40 | 189.40 | 189.40 | -9.693% | 1 | 445 | -46.832% |
| 2026-06-10 | 209.73 | 209.73 | 209.73 | 209.73 | +16.737% | 1 | 445 | -51.986% |
| 2026-06-08 | 179.66 | 179.66 | 179.66 | 179.66 | -8.074% | 1 | 445 | -43.950% |
| 2026-06-05 | 193.50 | 195.44 | 193.50 | 195.44 | +15.761% | 12 | 434 | -48.475% |
| 2026-06-04 | 171.52 | 171.52 | 168.83 | 168.83 | -3.149% | 2 | 432 | -40.354% |
| 2026-06-03 | 174.32 | 174.32 | 174.32 | 174.32 | +2.571% | 1 | 431 | -42.233% |
| 2026-06-02 | 169.95 | 169.95 | 169.95 | 169.95 | +1.022% | 1 | 431 | -40.747% |
| 2026-05-29 | 169.10 | 169.10 | 168.23 | 168.23 | -4.534% | 19 | 412 | -40.141% |
| 2026-05-27 | 176.22 | 176.22 | 176.22 | 176.22 | +0.433% | 1 | 411 | -42.856% |
| 2026-05-26 | 175.46 | 175.46 | 175.46 | 175.46 | -1.593% | 1 | 411 | -42.608% |
| 2026-05-22 | 178.60 | 178.60 | 178.10 | 178.30 | -7.391% | 54 | 365 | -43.522% |
| 2026-05-20 | 192.53 | 192.53 | 192.53 | 192.53 | -0.891% | 1 | 364 | -47.696% |
| 2026-05-18 | 194.26 | 194.26 | 194.26 | 194.26 | -1.039% | 3 | 361 | -48.162% |
| 2026-05-15 | 195.58 | 196.64 | 195.58 | 196.30 | -1.327% | 19 | 342 | -48.701% |
| 2026-05-13 | 198.94 | 198.94 | 198.94 | 198.94 | -1.123% | 1 | 342 | -49.382% |
| 2026-05-11 | 197.49 | 201.20 | 197.49 | 201.20 | +0.219% | 5 | 342 | -49.950% |
| 2026-05-08 | 203.38 | 203.38 | 200.76 | 200.76 | -2.968% | 334 | 14 | -49.841% |
| 2026-05-07 | 205.52 | 206.90 | 205.52 | 206.90 | +0.947% | 2 | 12 | -51.329% |
| 2026-05-06 | 204.96 | 204.96 | 204.96 | 204.96 | -7.342% | 1 | 11 | -50.868% |
| 2026-05-04 | 221.25 | 221.25 | 221.20 | 221.20 | +3.986% | 2 | 9 | -54.476% |
| 2026-05-01 | 212.72 | 212.72 | 212.72 | 212.72 | -4.460% | 1 | 8 | -52.661% |
| 2026-04-30 | 222.65 | 222.65 | 222.65 | 222.65 | -4.072% | 1 | 8 | -54.772% |
| 2026-04-29 | 234.16 | 234.48 | 232.10 | 232.10 | -1.061% | 6 | 7 | -56.614% |
| 2026-04-28 | 234.59 | 234.59 | 234.59 | 234.59 | +1.589% | 1 | 1 | -57.074% |
| 2026-04-24 | 230.92 | 230.92 | 230.92 | 230.92 | -0.795% | 1 | 1 | -56.392% |
| 2026-04-23 | 232.77 | 232.77 | 232.77 | 232.77 | 0.000% | 1 | 1 | -56.738% |