SPX270917P06125000
SPX Sep 17 2027 6125.00 Put
optionOPRA
EODOct 27, 2026
111.50USD-1.397%(-1.58)2Vol226OI
SPX270917P06125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 111.53 | 111.53 | 111.50 | 111.50 | -1.397% | 2 | 226 | 0.000% |
| 2026-10-26 | 114.42 | 114.42 | 113.07 | 113.08 | -3.268% | 4 | 226 | -1.397% |
| 2026-10-22 | 117.44 | 117.82 | 116.90 | 116.90 | +11.652% | 3 | 226 | -4.619% |
| 2026-10-21 | 104.60 | 104.70 | 104.60 | 104.70 | -2.659% | 37 | 223 | +6.495% |
| 2026-10-20 | 115.26 | 115.26 | 107.56 | 107.56 | -9.079% | 6 | 223 | +3.663% |
| 2026-10-16 | 119.50 | 119.50 | 118.30 | 118.30 | +13.098% | 2 | 222 | -5.748% |
| 2026-10-15 | 111.51 | 112.06 | 104.60 | 104.60 | +3.564% | 3 | 221 | +6.597% |
| 2026-10-06 | 101.00 | 101.00 | 101.00 | 101.00 | -9.725% | 1 | 220 | +10.396% |
| 2026-10-02 | 111.97 | 111.97 | 111.88 | 111.88 | +0.341% | 2 | 220 | -0.340% |
| 2026-09-29 | 111.50 | 111.50 | 111.50 | 111.50 | +0.171% | 1 | 220 | 0.000% |
| 2026-09-24 | 112.77 | 112.78 | 111.31 | 111.31 | +0.460% | 33 | 195 | +0.171% |
| 2026-09-23 | 110.80 | 110.80 | 110.80 | 110.80 | +2.974% | 1 | 196 | +0.632% |
| 2026-09-22 | 107.60 | 107.60 | 107.60 | 107.60 | -8.269% | 1 | 195 | +3.625% |
| 2026-09-18 | 120.00 | 120.10 | 116.90 | 117.30 | -0.221% | 138 | 57 | -4.945% |
| 2026-09-17 | 119.76 | 119.76 | 117.56 | 117.56 | -3.003% | 14 | 57 | -5.155% |
| 2026-09-11 | 120.60 | 121.20 | 120.20 | 121.20 | -6.912% | 8 | 49 | -8.003% |
| 2026-09-10 | 132.30 | 132.30 | 130.20 | 130.20 | +3.911% | 2 | 49 | -14.363% |
| 2026-09-09 | 124.70 | 125.30 | 124.70 | 125.30 | +9.672% | 8 | 44 | -11.014% |
| 2026-09-03 | 114.33 | 114.33 | 114.25 | 114.25 | -5.734% | 4 | 44 | -2.407% |
| 2026-09-02 | 122.48 | 122.48 | 120.70 | 121.20 | -5.482% | 9 | 37 | -8.003% |
| 2026-09-01 | 128.23 | 128.23 | 128.23 | 128.23 | -1.346% | 1 | 37 | -13.047% |
| 2026-08-27 | 129.98 | 129.98 | 129.98 | 129.98 | -6.185% | 1 | 36 | -14.218% |
| 2026-08-25 | 138.13 | 138.58 | 138.07 | 138.55 | -1.668% | 6 | 35 | -19.524% |
| 2026-08-24 | 140.02 | 140.90 | 139.73 | 140.90 | -3.691% | 16 | 26 | -20.866% |
| 2026-08-20 | 146.20 | 146.30 | 145.90 | 146.30 | +1.944% | 7 | 23 | -23.787% |
| 2026-08-18 | 143.46 | 143.51 | 143.46 | 143.51 | +3.423% | 2 | 23 | -22.305% |
| 2026-08-13 | 138.50 | 138.76 | 138.50 | 138.76 | -2.570% | 12 | 20 | -19.645% |
| 2026-08-11 | 142.48 | 142.48 | 142.42 | 142.42 | +2.122% | 4 | 19 | -21.710% |
| 2026-08-10 | 139.45 | 139.46 | 139.45 | 139.46 | -0.471% | 4 | 19 | -20.049% |
| 2026-08-07 | 140.16 | 140.18 | 140.11 | 140.12 | -0.695% | 20 | 19 | -20.425% |
| 2026-08-05 | 141.10 | 141.10 | 141.10 | 141.10 | -24.380% | 1 | 20 | -20.978% |
| 2026-07-27 | 186.29 | 186.65 | 186.29 | 186.59 | +5.597% | 8 | 17 | -40.243% |
| 2026-07-13 | 176.70 | 176.70 | 176.70 | 176.70 | +5.493% | 2 | 17 | -36.899% |
| 2026-07-10 | 167.50 | 167.50 | 167.50 | 167.50 | -4.938% | 1 | 16 | -33.433% |
| 2026-07-07 | 176.20 | 176.20 | 176.20 | 176.20 | +3.222% | 3 | 13 | -36.720% |
| 2026-07-06 | 170.70 | 170.70 | 170.70 | 170.70 | -6.054% | 1 | 12 | -34.681% |
| 2026-07-02 | 181.70 | 181.70 | 181.70 | 181.70 | -3.248% | 1 | 11 | -38.635% |
| 2026-06-22 | 187.80 | 187.80 | 187.80 | 187.80 | +2.176% | 4 | 9 | -40.628% |
| 2026-06-18 | 183.80 | 183.80 | 183.80 | 183.80 | -5.744% | 2 | 7 | -39.336% |
| 2026-06-17 | 195.00 | 195.00 | 195.00 | 195.00 | +5.691% | 5 | 2 | -42.821% |
| 2026-06-04 | 184.50 | 184.50 | 184.50 | 184.50 | 0.000% | 2 | 0 | -39.566% |