SPX270917P06200000
SPX Sep 17 2027 6200.00 Put
optionOPRA
EODOct 28, 2026
114.14USD-5.034%(-6.05)37Vol2,125OI
SPX270917P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 114.14 | 114.16 | 114.14 | 114.14 | -5.034% | 37 | 2,125 | 0.000% |
| 2026-10-27 | 120.16 | 120.19 | 120.16 | 120.19 | -0.669% | 4 | 2,125 | -5.034% |
| 2026-10-26 | 123.17 | 123.65 | 118.67 | 121.00 | -4.090% | 17 | 2,130 | -5.669% |
| 2026-10-22 | 126.15 | 126.16 | 126.00 | 126.16 | +13.658% | 3 | 1,983 | -9.528% |
| 2026-10-21 | 111.00 | 111.00 | 111.00 | 111.00 | -5.756% | 501 | 1,629 | +2.829% |
| 2026-10-19 | 117.30 | 117.78 | 117.30 | 117.78 | -6.746% | 5 | 1,629 | -3.091% |
| 2026-10-16 | 115.76 | 126.57 | 115.76 | 126.30 | +13.989% | 6 | 1,649 | -9.628% |
| 2026-10-15 | 113.98 | 113.98 | 110.80 | 110.80 | -3.350% | 5 | 1,649 | +3.014% |
| 2026-10-14 | 112.95 | 114.64 | 112.95 | 114.64 | +5.952% | 2 | 1,651 | -0.436% |
| 2026-10-12 | 107.91 | 108.30 | 107.91 | 108.20 | -0.157% | 11 | 1,650 | +5.490% |
| 2026-10-09 | 109.80 | 109.80 | 108.37 | 108.37 | -3.327% | 34 | 1,635 | +5.324% |
| 2026-10-08 | 112.10 | 112.10 | 112.10 | 112.10 | +4.512% | 1 | 1,635 | +1.820% |
| 2026-10-06 | 108.38 | 108.38 | 106.98 | 107.26 | -10.840% | 6 | 1,636 | +6.414% |
| 2026-10-01 | 124.80 | 124.80 | 120.30 | 120.30 | +1.425% | 16 | 1,626 | -5.121% |
| 2026-09-29 | 118.57 | 118.61 | 118.57 | 118.61 | +4.594% | 4 | 1,626 | -3.769% |
| 2026-09-25 | 117.80 | 117.80 | 113.40 | 113.40 | -3.817% | 12 | 1,633 | +0.653% |
| 2026-09-24 | 117.90 | 117.90 | 117.90 | 117.90 | +0.597% | 2 | 1,632 | -3.189% |
| 2026-09-23 | 117.20 | 117.20 | 117.20 | 117.20 | +2.897% | 1 | 1,633 | -2.611% |
| 2026-09-22 | 114.70 | 115.15 | 113.74 | 113.90 | -2.022% | 1,406 | 742 | +0.211% |
| 2026-09-21 | 117.34 | 117.50 | 116.25 | 116.25 | -8.248% | 57 | 730 | -1.815% |
| 2026-09-18 | 126.70 | 126.70 | 126.70 | 126.70 | +1.466% | 20 | 727 | -9.913% |
| 2026-09-17 | 126.50 | 126.50 | 124.87 | 124.87 | -9.449% | 53 | 679 | -8.593% |
| 2026-09-16 | 137.90 | 137.90 | 137.90 | 137.90 | +4.154% | 1 | 679 | -17.230% |
| 2026-09-15 | 133.51 | 133.51 | 132.15 | 132.40 | +3.115% | 5 | 675 | -13.792% |
| 2026-09-14 | 128.03 | 128.60 | 128.00 | 128.40 | -6.801% | 74 | 608 | -11.106% |
| 2026-09-10 | 137.77 | 137.77 | 137.77 | 137.77 | +5.329% | 31 | 617 | -17.152% |
| 2026-09-09 | 130.80 | 130.80 | 130.80 | 130.80 | +4.248% | 1 | 617 | -12.737% |
| 2026-09-08 | 125.79 | 125.79 | 125.47 | 125.47 | +3.523% | 2 | 616 | -9.030% |
| 2026-09-03 | 124.68 | 125.50 | 120.70 | 121.20 | -7.594% | 11 | 610 | -5.825% |
| 2026-09-02 | 131.09 | 131.16 | 131.09 | 131.16 | -3.771% | 45 | 581 | -12.977% |
| 2026-09-01 | 137.92 | 137.92 | 136.26 | 136.30 | +1.709% | 28 | 580 | -16.258% |
| 2026-08-31 | 137.30 | 137.30 | 133.63 | 134.01 | -8.023% | 43 | 543 | -14.827% |
| 2026-08-26 | 143.79 | 145.70 | 143.77 | 145.70 | -5.199% | 6 | 542 | -21.661% |
| 2026-08-18 | 153.66 | 153.69 | 153.66 | 153.69 | +1.916% | 4 | 542 | -25.734% |
| 2026-08-17 | 146.46 | 150.80 | 146.46 | 150.80 | +2.237% | 49 | 536 | -24.310% |
| 2026-08-12 | 147.60 | 147.70 | 147.40 | 147.50 | -1.139% | 8 | 531 | -22.617% |
| 2026-08-10 | 147.60 | 149.50 | 146.30 | 149.20 | +1.016% | 12 | 526 | -23.499% |
| 2026-08-07 | 148.53 | 148.86 | 147.50 | 147.70 | -1.795% | 72 | 472 | -22.722% |
| 2026-08-06 | 150.40 | 150.40 | 150.40 | 150.40 | -0.331% | 1 | 472 | -24.109% |
| 2026-08-05 | 148.52 | 150.90 | 148.52 | 150.90 | -0.330% | 8 | 467 | -24.361% |
| 2026-08-04 | 151.80 | 152.20 | 151.00 | 151.40 | -18.295% | 7 | 462 | -24.610% |
| 2026-07-29 | 192.00 | 192.00 | 185.30 | 185.30 | -7.480% | 2 | 462 | -38.403% |
| 2026-07-23 | 200.39 | 200.39 | 200.28 | 200.28 | +3.450% | 2 | 461 | -43.010% |
| 2026-07-17 | 193.60 | 193.60 | 193.60 | 193.60 | -6.519% | 3 | 458 | -41.043% |
| 2026-06-25 | 207.10 | 207.10 | 207.10 | 207.10 | +6.075% | 451 | 16 | -44.887% |
| 2026-06-17 | 195.24 | 195.24 | 195.24 | 195.24 | +0.138% | 1 | 15 | -41.539% |
| 2026-06-16 | 194.97 | 194.97 | 194.97 | 194.97 | -11.337% | 2 | 15 | -41.458% |
| 2026-06-09 | 219.90 | 219.90 | 219.90 | 219.90 | +9.840% | 9 | 6 | -48.095% |
| 2026-06-03 | 200.20 | 200.20 | 200.20 | 200.20 | -15.148% | 1 | 5 | -42.987% |
| 2026-05-06 | 236.59 | 236.59 | 235.94 | 235.94 | -3.544% | 2 | 4 | -51.623% |
| 2026-05-05 | 244.63 | 244.63 | 244.61 | 244.61 | +0.283% | 2 | 3 | -53.338% |
| 2026-05-01 | 243.92 | 243.92 | 243.92 | 243.92 | -2.704% | 1 | 2 | -53.206% |
| 2026-04-30 | 255.55 | 255.55 | 250.70 | 250.70 | 0.000% | 2 | 2 | -54.471% |