SPX270917P06150000
SPX Sep 17 2027 6150.00 Put
optionOPRA
EODOct 28, 2026
110.00USD-2.004%(-2.25)14Vol1,075OI
SPX270917P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 109.20 | 110.00 | 109.00 | 110.00 | -2.004% | 14 | 1,073 | 0.000% |
| 2026-10-27 | 112.09 | 112.25 | 112.09 | 112.25 | -4.060% | 4 | 1,073 | -2.004% |
| 2026-10-26 | 114.79 | 117.26 | 114.73 | 117.00 | +4.399% | 9 | 1,077 | -5.983% |
| 2026-10-19 | 112.10 | 112.10 | 112.07 | 112.07 | -8.117% | 4 | 1,077 | -1.847% |
| 2026-10-16 | 121.97 | 121.97 | 121.97 | 121.97 | +12.208% | 1 | 1,076 | -9.814% |
| 2026-10-15 | 109.63 | 110.69 | 108.68 | 108.70 | +3.327% | 13 | 1,074 | +1.196% |
| 2026-10-07 | 105.20 | 105.20 | 105.20 | 105.20 | +1.938% | 1 | 1,073 | +4.563% |
| 2026-10-06 | 103.17 | 103.20 | 103.17 | 103.20 | -4.674% | 4 | 1,073 | +6.589% |
| 2026-10-05 | 108.42 | 108.42 | 108.26 | 108.26 | -6.833% | 4 | 1,073 | +1.607% |
| 2026-10-01 | 116.20 | 116.20 | 116.20 | 116.20 | +1.662% | 1 | 1,073 | -5.336% |
| 2026-09-30 | 114.30 | 114.30 | 114.30 | 114.30 | +1.330% | 1 | 1,073 | -3.762% |
| 2026-09-29 | 113.81 | 113.98 | 112.80 | 112.80 | +0.267% | 5 | 1,073 | -2.482% |
| 2026-09-28 | 110.96 | 112.50 | 110.73 | 112.50 | -1.489% | 73 | 1,072 | -2.222% |
| 2026-09-25 | 115.60 | 115.60 | 114.20 | 114.20 | +1.241% | 2 | 1,074 | -3.678% |
| 2026-09-23 | 113.10 | 113.10 | 112.80 | 112.80 | +2.826% | 19 | 1,074 | -2.482% |
| 2026-09-22 | 109.67 | 109.70 | 109.67 | 109.70 | -8.515% | 5 | 1,073 | +0.273% |
| 2026-09-17 | 119.88 | 119.91 | 119.88 | 119.91 | -2.670% | 24 | 1,073 | -8.265% |
| 2026-09-11 | 123.20 | 123.20 | 123.20 | 123.20 | -1.989% | 2 | 1,071 | -10.714% |
| 2026-09-09 | 126.00 | 126.00 | 125.70 | 125.70 | +1.617% | 63 | 1,067 | -12.490% |
| 2026-09-08 | 123.90 | 124.10 | 123.20 | 123.70 | +5.908% | 9 | 1,064 | -11.075% |
| 2026-09-04 | 116.50 | 116.80 | 116.50 | 116.80 | -2.667% | 28 | 1,041 | -5.822% |
| 2026-09-03 | 120.00 | 120.00 | 120.00 | 120.00 | -5.363% | 1 | 1,042 | -8.333% |
| 2026-09-01 | 126.80 | 126.80 | 126.80 | 126.80 | -0.079% | 58 | 498 | -13.249% |
| 2026-08-31 | 131.20 | 131.20 | 126.90 | 126.90 | -4.045% | 9 | 489 | -13.318% |
| 2026-08-28 | 132.39 | 132.39 | 132.25 | 132.25 | -4.375% | 4 | 489 | -16.824% |
| 2026-08-26 | 137.50 | 138.30 | 137.20 | 138.30 | -1.706% | 7 | 483 | -20.463% |
| 2026-08-25 | 140.10 | 140.70 | 140.10 | 140.70 | -1.291% | 7 | 476 | -21.819% |
| 2026-08-24 | 145.10 | 145.10 | 142.54 | 142.54 | +0.028% | 49 | 434 | -22.829% |
| 2026-08-21 | 142.20 | 142.50 | 142.10 | 142.50 | -3.324% | 7 | 427 | -22.807% |
| 2026-08-18 | 146.60 | 147.40 | 146.60 | 147.40 | +4.539% | 7 | 31 | -25.373% |
| 2026-08-13 | 140.99 | 141.00 | 140.99 | 141.00 | -1.330% | 4 | 29 | -21.986% |
| 2026-08-11 | 142.90 | 142.90 | 142.90 | 142.90 | -0.279% | 1 | 28 | -23.023% |
| 2026-08-10 | 141.30 | 143.30 | 141.00 | 143.30 | +0.470% | 3 | 26 | -23.238% |
| 2026-08-07 | 142.47 | 142.63 | 142.47 | 142.63 | -0.745% | 20 | 18 | -22.877% |
| 2026-08-05 | 143.51 | 143.70 | 143.34 | 143.70 | -18.620% | 4 | 18 | -23.452% |
| 2026-07-29 | 176.58 | 176.58 | 176.58 | 176.58 | -0.630% | 1 | 18 | -37.705% |
| 2026-07-28 | 184.21 | 184.21 | 177.70 | 177.70 | -7.989% | 5 | 18 | -38.098% |
| 2026-07-23 | 193.04 | 193.15 | 193.02 | 193.13 | +8.500% | 6 | 17 | -43.044% |
| 2026-07-22 | 178.00 | 178.00 | 178.00 | 178.00 | +1.598% | 2 | 15 | -38.202% |
| 2026-07-14 | 175.20 | 175.20 | 175.20 | 175.20 | +3.119% | 2 | 13 | -37.215% |
| 2026-07-10 | 169.90 | 169.90 | 169.90 | 169.90 | -5.506% | 1 | 12 | -35.256% |
| 2026-07-08 | 179.80 | 179.80 | 179.80 | 179.80 | -2.706% | 3 | 9 | -38.821% |
| 2026-07-02 | 184.80 | 184.80 | 184.80 | 184.80 | -0.592% | 1 | 9 | -40.476% |
| 2026-07-01 | 185.90 | 185.90 | 185.90 | 185.90 | -1.416% | 2 | 7 | -40.828% |
| 2026-06-17 | 188.57 | 188.57 | 188.57 | 188.57 | +0.840% | 1 | 6 | -41.666% |
| 2026-06-16 | 188.38 | 188.38 | 187.00 | 187.00 | -10.697% | 4 | 6 | -41.176% |
| 2026-06-11 | 209.40 | 209.40 | 209.40 | 209.40 | -2.195% | 1 | 5 | -47.469% |
| 2026-06-05 | 214.10 | 214.10 | 214.10 | 214.10 | +9.795% | 1 | 5 | -48.622% |
| 2026-05-27 | 195.00 | 195.00 | 195.00 | 195.00 | -17.292% | 5 | 2 | -43.590% |
| 2026-05-01 | 235.77 | 235.77 | 235.77 | 235.77 | -4.527% | 1 | 1 | -53.344% |
| 2026-04-30 | 246.95 | 246.95 | 246.95 | 246.95 | 0.000% | 1 | 1 | -55.457% |