SPX270917P06100000
SPX Sep 17 2027 6100.00 Put
optionOPRA
EODOct 28, 2026
106.30USD-2.388%(-2.60)21Vol2,065OI
SPX270917P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 108.50 | 108.50 | 105.70 | 106.30 | -2.388% | 21 | 2,055 | 0.000% |
| 2026-10-27 | 108.75 | 108.90 | 108.75 | 108.90 | -2.051% | 224 | 2,051 | -2.388% |
| 2026-10-26 | 110.98 | 111.18 | 110.98 | 111.18 | -7.964% | 4 | 2,050 | -4.389% |
| 2026-10-23 | 122.40 | 124.25 | 120.80 | 120.80 | +1.173% | 17 | 2,035 | -12.003% |
| 2026-10-22 | 116.99 | 119.40 | 116.99 | 119.40 | +15.018% | 3 | 2,033 | -10.972% |
| 2026-10-21 | 103.81 | 103.81 | 103.81 | 103.81 | -2.526% | 4 | 2,033 | +2.399% |
| 2026-10-20 | 106.50 | 106.50 | 106.50 | 106.50 | -3.005% | 5 | 2,029 | -0.188% |
| 2026-10-19 | 109.80 | 109.80 | 109.80 | 109.80 | +2.473% | 1 | 2,029 | -3.188% |
| 2026-10-16 | 107.15 | 107.15 | 107.15 | 107.15 | +0.705% | 1 | 2,029 | -0.793% |
| 2026-10-14 | 104.75 | 106.40 | 104.75 | 106.40 | +6.294% | 10 | 2,021 | -0.094% |
| 2026-10-12 | 100.10 | 100.10 | 100.10 | 100.10 | -0.586% | 1 | 2,006 | +6.194% |
| 2026-10-09 | 100.46 | 100.69 | 100.46 | 100.69 | -3.461% | 2 | 2,007 | +5.572% |
| 2026-10-08 | 104.30 | 104.30 | 104.30 | 104.30 | +0.211% | 2 | 2,005 | +1.918% |
| 2026-10-05 | 104.05 | 104.08 | 104.05 | 104.08 | -3.001% | 4 | 2,005 | +2.133% |
| 2026-10-02 | 107.30 | 107.30 | 107.30 | 107.30 | -5.128% | 8 | 1,997 | -0.932% |
| 2026-10-01 | 112.40 | 113.10 | 112.40 | 113.10 | +5.307% | 3 | 1,994 | -6.012% |
| 2026-09-28 | 107.40 | 107.40 | 107.40 | 107.40 | +1.656% | 1 | 1,993 | -1.024% |
| 2026-09-25 | 108.00 | 108.00 | 105.65 | 105.65 | +1.392% | 11 | 2,031 | +0.615% |
| 2026-09-22 | 104.20 | 104.20 | 104.20 | 104.20 | -2.279% | 1 | 1,645 | +2.015% |
| 2026-09-21 | 110.00 | 110.00 | 106.63 | 106.63 | -6.792% | 78 | 1,572 | -0.309% |
| 2026-09-18 | 114.40 | 117.80 | 114.40 | 114.40 | -1.124% | 609 | 1,016 | -7.080% |
| 2026-09-17 | 115.90 | 117.90 | 114.90 | 115.70 | -9.290% | 721 | 292 | -8.124% |
| 2026-09-16 | 120.20 | 127.85 | 119.10 | 127.55 | +3.953% | 75 | 284 | -16.660% |
| 2026-09-15 | 122.70 | 122.70 | 122.70 | 122.70 | +1.657% | 2 | 283 | -13.366% |
| 2026-09-14 | 120.20 | 120.70 | 119.90 | 120.70 | +2.098% | 7 | 282 | -11.930% |
| 2026-09-11 | 118.22 | 118.22 | 118.22 | 118.22 | -7.278% | 1 | 282 | -10.083% |
| 2026-09-10 | 129.71 | 129.71 | 127.50 | 127.50 | +10.409% | 2 | 283 | -16.627% |
| 2026-09-03 | 115.48 | 115.48 | 115.48 | 115.48 | -5.033% | 1 | 283 | -7.949% |
| 2026-09-02 | 122.60 | 122.60 | 121.60 | 121.60 | -4.025% | 25 | 275 | -12.582% |
| 2026-09-01 | 123.53 | 127.92 | 123.53 | 126.70 | -0.760% | 26 | 254 | -16.101% |
| 2026-08-28 | 127.87 | 127.87 | 127.67 | 127.67 | +0.251% | 4 | 252 | -16.738% |
| 2026-08-27 | 130.10 | 130.10 | 127.35 | 127.35 | -5.792% | 6 | 249 | -16.529% |
| 2026-08-26 | 133.70 | 135.29 | 133.70 | 135.18 | -1.637% | 16 | 246 | -21.364% |
| 2026-08-19 | 137.42 | 137.43 | 137.42 | 137.43 | -0.276% | 4 | 246 | -22.652% |
| 2026-08-17 | 137.72 | 137.81 | 137.72 | 137.81 | +1.532% | 2 | 245 | -22.865% |
| 2026-08-14 | 135.68 | 135.73 | 135.62 | 135.73 | +1.065% | 128 | 117 | -21.683% |
| 2026-08-13 | 134.30 | 134.30 | 134.30 | 134.30 | -2.582% | 8 | 109 | -20.849% |
| 2026-08-12 | 137.58 | 137.86 | 137.35 | 137.86 | -0.570% | 17 | 107 | -22.893% |
| 2026-08-10 | 138.30 | 138.74 | 138.30 | 138.65 | +0.712% | 5 | 104 | -23.332% |
| 2026-08-07 | 137.68 | 137.68 | 137.67 | 137.67 | -0.743% | 4 | 102 | -22.786% |
| 2026-08-05 | 138.70 | 138.70 | 138.70 | 138.70 | -23.695% | 2 | 102 | -23.360% |
| 2026-07-27 | 183.38 | 183.41 | 181.77 | 181.77 | +3.786% | 154 | 36 | -41.520% |
| 2026-07-24 | 174.34 | 175.14 | 174.34 | 175.14 | +0.298% | 4 | 36 | -39.306% |
| 2026-07-21 | 174.59 | 174.62 | 174.59 | 174.62 | +6.307% | 4 | 36 | -39.125% |
| 2026-07-10 | 164.26 | 164.26 | 164.26 | 164.26 | -3.547% | 1 | 36 | -35.286% |
| 2026-06-30 | 170.30 | 170.30 | 170.30 | 170.30 | -5.860% | 6 | 36 | -37.581% |
| 2026-06-18 | 180.90 | 180.90 | 180.90 | 180.90 | -0.577% | 2 | 36 | -41.238% |
| 2026-06-16 | 181.95 | 181.95 | 181.95 | 181.95 | +0.303% | 2 | 37 | -41.577% |
| 2026-06-04 | 181.40 | 181.40 | 181.40 | 181.40 | -0.352% | 2 | 35 | -41.400% |
| 2026-06-02 | 181.27 | 182.04 | 180.93 | 182.04 | -0.470% | 14 | 22 | -41.606% |
| 2026-05-28 | 183.61 | 183.61 | 182.90 | 182.90 | -6.061% | 2 | 20 | -41.881% |
| 2026-05-22 | 194.70 | 194.70 | 194.70 | 194.70 | -14.545% | 1 | 20 | -45.403% |
| 2026-05-01 | 227.84 | 227.84 | 227.84 | 227.84 | -4.510% | 1 | 20 | -53.344% |
| 2026-04-30 | 238.60 | 238.60 | 238.60 | 238.60 | -4.674% | 1 | 20 | -55.448% |
| 2026-04-23 | 250.90 | 250.90 | 249.80 | 250.30 | 0.000% | 20 | 20 | -57.531% |