SPX270917P06025000
SPX Sep 17 2027 6025.00 Put
optionOPRA
EODOct 27, 2026
103.40USD+5.403%(+5.30)72Vol503OI
SPX270917P06025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 103.40 | 103.40 | 103.40 | 103.40 | +5.403% | 72 | 456 | 0.000% |
| 2026-10-21 | 98.59 | 98.59 | 98.10 | 98.10 | -5.263% | 62 | 431 | +5.403% |
| 2026-10-15 | 103.40 | 103.55 | 103.40 | 103.55 | +6.478% | 4 | 431 | -0.145% |
| 2026-10-14 | 97.02 | 97.31 | 96.78 | 97.25 | -3.998% | 34 | 431 | +6.324% |
| 2026-10-02 | 101.80 | 101.80 | 101.30 | 101.30 | -3.524% | 3 | 431 | +2.073% |
| 2026-10-01 | 105.00 | 105.00 | 105.00 | 105.00 | +5.316% | 1 | 430 | -1.524% |
| 2026-09-25 | 99.70 | 99.70 | 99.70 | 99.70 | -3.485% | 2 | 430 | +3.711% |
| 2026-09-24 | 103.40 | 103.40 | 103.30 | 103.30 | +3.403% | 2 | 430 | +0.097% |
| 2026-09-22 | 99.90 | 99.90 | 99.90 | 99.90 | -1.576% | 1 | 430 | +3.504% |
| 2026-09-21 | 101.50 | 101.50 | 101.50 | 101.50 | -6.279% | 28 | 402 | +1.872% |
| 2026-09-18 | 110.20 | 110.30 | 108.30 | 108.30 | -3.304% | 352 | 82 | -4.524% |
| 2026-09-08 | 112.00 | 112.00 | 112.00 | 112.00 | +4.186% | 1 | 81 | -7.679% |
| 2026-09-04 | 106.90 | 107.50 | 106.90 | 107.50 | -9.313% | 22 | 89 | -3.814% |
| 2026-09-01 | 118.50 | 118.54 | 118.50 | 118.54 | -0.387% | 4 | 68 | -12.772% |
| 2026-08-31 | 119.01 | 119.01 | 119.00 | 119.00 | -6.373% | 4 | 66 | -13.109% |
| 2026-08-26 | 126.50 | 127.10 | 126.50 | 127.10 | -4.198% | 16 | 57 | -18.647% |
| 2026-08-20 | 132.67 | 132.67 | 132.67 | 132.67 | +2.101% | 1 | 57 | -22.062% |
| 2026-08-12 | 129.94 | 130.08 | 129.57 | 129.94 | +0.379% | 60 | 41 | -20.425% |
| 2026-08-10 | 128.80 | 129.45 | 128.80 | 129.45 | -1.093% | 4 | 41 | -20.124% |
| 2026-08-07 | 131.14 | 131.14 | 130.88 | 130.88 | -0.320% | 8 | 41 | -20.996% |
| 2026-08-05 | 131.30 | 131.30 | 131.30 | 131.30 | -14.239% | 1 | 42 | -21.249% |
| 2026-07-31 | 151.60 | 153.10 | 151.60 | 153.10 | -7.971% | 2 | 40 | -32.462% |
| 2026-07-30 | 166.28 | 166.36 | 166.28 | 166.36 | -12.442% | 4 | 40 | -37.846% |
| 2026-07-29 | 179.50 | 190.00 | 179.50 | 190.00 | +7.042% | 6 | 36 | -45.579% |
| 2026-07-23 | 177.50 | 177.50 | 177.50 | 177.50 | +8.696% | 1 | 35 | -41.746% |
| 2026-07-16 | 163.00 | 163.30 | 162.70 | 163.30 | +2.769% | 4 | 31 | -36.681% |
| 2026-07-15 | 158.90 | 158.90 | 158.90 | 158.90 | -2.991% | 1 | 30 | -34.928% |
| 2026-07-13 | 163.70 | 163.80 | 163.10 | 163.80 | +2.375% | 5 | 26 | -36.874% |
| 2026-07-09 | 159.90 | 160.00 | 159.60 | 160.00 | -2.498% | 4 | 22 | -35.375% |
| 2026-07-08 | 164.10 | 164.10 | 164.10 | 164.10 | +2.371% | 1 | 21 | -36.990% |
| 2026-07-06 | 159.90 | 160.30 | 159.90 | 160.30 | -19.850% | 3 | 18 | -35.496% |
| 2026-06-09 | 200.00 | 200.00 | 200.00 | 200.00 | +4.657% | 14 | 4 | -48.300% |
| 2026-06-08 | 191.10 | 191.10 | 191.10 | 191.10 | 0.000% | 4 | 0 | -45.892% |