SPX270917P06400000
SPX Sep 17 2027 6400.00 Put
optionOPRA
EODOct 28, 2026
133.84USD-4.105%(-5.73)6Vol5,861OI
SPX270917P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 133.88 | 133.90 | 133.84 | 133.84 | -4.105% | 6 | 5,861 | 0.000% |
| 2026-10-27 | 138.05 | 139.71 | 138.05 | 139.57 | -0.838% | 76 | 5,861 | -4.105% |
| 2026-10-26 | 140.75 | 140.75 | 140.75 | 140.75 | -4.764% | 10 | 5,861 | -4.909% |
| 2026-10-23 | 148.61 | 148.61 | 147.79 | 147.79 | +1.714% | 2 | 5,861 | -9.439% |
| 2026-10-22 | 146.80 | 146.80 | 144.86 | 145.30 | +11.847% | 4 | 5,859 | -7.887% |
| 2026-10-21 | 129.02 | 132.43 | 128.94 | 129.91 | -2.242% | 20 | 5,845 | +3.025% |
| 2026-10-20 | 132.34 | 132.94 | 132.34 | 132.89 | -2.056% | 7 | 5,838 | +0.715% |
| 2026-10-19 | 134.92 | 136.16 | 134.34 | 135.68 | +0.802% | 60 | 5,832 | -1.356% |
| 2026-10-14 | 126.32 | 135.08 | 126.32 | 134.60 | +7.646% | 44 | 5,832 | -0.565% |
| 2026-10-13 | 125.66 | 125.71 | 125.04 | 125.04 | +0.024% | 35 | 5,815 | +7.038% |
| 2026-10-12 | 125.03 | 125.06 | 125.01 | 125.01 | -1.567% | 12 | 5,815 | +7.063% |
| 2026-10-09 | 127.90 | 128.00 | 127.00 | 127.00 | -2.682% | 17 | 5,820 | +5.386% |
| 2026-10-08 | 129.40 | 130.50 | 129.40 | 130.50 | +1.953% | 34 | 5,816 | +2.559% |
| 2026-10-07 | 129.60 | 131.20 | 128.00 | 128.00 | +2.400% | 60 | 5,816 | +4.563% |
| 2026-10-06 | 126.30 | 126.50 | 125.00 | 125.00 | -11.580% | 52 | 5,815 | +7.072% |
| 2026-09-30 | 135.00 | 141.37 | 135.00 | 141.37 | +3.137% | 201 | 6,015 | -5.326% |
| 2026-09-29 | 137.02 | 137.10 | 137.02 | 137.07 | -0.652% | 8 | 6,015 | -2.356% |
| 2026-09-28 | 137.96 | 137.97 | 137.96 | 137.97 | +5.433% | 9 | 6,006 | -2.993% |
| 2026-09-25 | 133.40 | 133.40 | 130.86 | 130.86 | -5.091% | 14 | 5,992 | +2.277% |
| 2026-09-24 | 137.83 | 137.88 | 137.83 | 137.88 | +1.509% | 2 | 5,992 | -2.930% |
| 2026-09-23 | 135.68 | 135.83 | 135.68 | 135.83 | +1.041% | 2 | 5,992 | -1.465% |
| 2026-09-21 | 134.43 | 134.43 | 134.43 | 134.43 | -8.183% | 1 | 5,992 | -0.439% |
| 2026-09-18 | 146.58 | 146.58 | 146.41 | 146.41 | +0.771% | 9 | 5,992 | -8.585% |
| 2026-09-17 | 147.74 | 147.79 | 144.40 | 145.29 | -10.271% | 17 | 5,992 | -7.881% |
| 2026-09-16 | 161.92 | 161.92 | 161.92 | 161.92 | +5.143% | 6 | 5,986 | -17.342% |
| 2026-09-15 | 151.40 | 155.91 | 151.40 | 154.00 | +1.886% | 5,427 | 642 | -13.091% |
| 2026-09-14 | 149.49 | 151.15 | 148.83 | 151.15 | -6.060% | 39 | 623 | -11.452% |
| 2026-09-10 | 160.22 | 160.90 | 160.22 | 160.90 | +12.360% | 110 | 522 | -16.818% |
| 2026-09-04 | 143.20 | 143.20 | 143.20 | 143.20 | +1.560% | 151 | 462 | -6.536% |
| 2026-09-03 | 141.00 | 141.00 | 141.00 | 141.00 | -10.442% | 1 | 461 | -5.078% |
| 2026-09-01 | 157.63 | 157.63 | 157.44 | 157.44 | +2.313% | 4 | 462 | -14.990% |
| 2026-08-31 | 153.64 | 153.88 | 153.64 | 153.88 | +0.727% | 2 | 462 | -13.023% |
| 2026-08-28 | 152.77 | 152.77 | 152.77 | 152.77 | -4.219% | 4 | 458 | -12.391% |
| 2026-08-27 | 159.50 | 159.50 | 159.50 | 159.50 | -4.548% | 300 | 168 | -16.088% |
| 2026-08-26 | 167.00 | 167.10 | 166.70 | 167.10 | -4.350% | 7 | 163 | -19.904% |
| 2026-08-18 | 175.17 | 175.27 | 174.70 | 174.70 | +3.312% | 5 | 163 | -23.389% |
| 2026-08-13 | 165.71 | 169.10 | 165.71 | 169.10 | -1.284% | 5 | 161 | -20.852% |
| 2026-08-12 | 171.30 | 171.30 | 171.30 | 171.30 | -1.268% | 1 | 161 | -21.868% |
| 2026-08-06 | 173.50 | 173.50 | 173.50 | 173.50 | -21.322% | 1 | 161 | -22.859% |
| 2026-07-27 | 221.60 | 222.24 | 220.52 | 220.52 | +5.826% | 3 | 160 | -39.307% |
| 2026-07-22 | 208.38 | 208.38 | 208.38 | 208.38 | -2.808% | 3 | 73 | -35.771% |
| 2026-07-07 | 214.40 | 214.40 | 214.40 | 214.40 | -9.345% | 5 | 68 | -37.575% |
| 2026-06-26 | 236.50 | 236.50 | 236.50 | 236.50 | -2.994% | 1 | 67 | -43.408% |
| 2026-06-23 | 239.91 | 243.80 | 239.91 | 243.80 | +8.447% | 11 | 56 | -45.103% |
| 2026-06-18 | 224.81 | 224.81 | 224.81 | 224.81 | +0.766% | 2 | 56 | -40.465% |
| 2026-06-16 | 223.79 | 223.79 | 223.10 | 223.10 | +1.179% | 4 | 56 | -40.009% |
| 2026-06-15 | 220.50 | 220.50 | 220.50 | 220.50 | -18.054% | 1 | 55 | -39.302% |
| 2026-06-10 | 269.08 | 269.08 | 269.08 | 269.08 | +10.651% | 2 | 53 | -50.260% |
| 2026-06-08 | 242.95 | 243.18 | 242.95 | 243.18 | -4.071% | 2 | 52 | -44.963% |
| 2026-06-05 | 253.50 | 253.50 | 253.50 | 253.50 | -2.612% | 1 | 51 | -47.203% |
| 2026-05-13 | 260.30 | 260.30 | 260.30 | 260.30 | -3.646% | 1 | 41 | -48.582% |
| 2026-05-07 | 271.00 | 271.00 | 270.15 | 270.15 | -3.397% | 38 | 6 | -50.457% |
| 2026-05-05 | 279.74 | 279.74 | 279.65 | 279.65 | +0.219% | 12 | 2 | -52.140% |
| 2026-05-01 | 279.04 | 279.04 | 279.04 | 279.04 | -4.654% | 1 | 1 | -52.036% |
| 2026-04-30 | 292.66 | 292.66 | 292.66 | 292.66 | 0.000% | 1 | 1 | -54.268% |