SPX270917P06450000
SPX Sep 17 2027 6450.00 Put
optionOPRA
EODOct 28, 2026
138.25USD-2.873%(-4.09)6Vol185OI
SPX270917P06450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 140.61 | 140.68 | 138.25 | 138.25 | -2.873% | 6 | 183 | 0.000% |
| 2026-10-27 | 142.34 | 142.34 | 142.34 | 142.34 | -8.786% | 2 | 183 | -2.873% |
| 2026-10-23 | 153.29 | 156.05 | 153.29 | 156.05 | +5.947% | 2 | 182 | -11.407% |
| 2026-10-22 | 147.22 | 147.29 | 147.22 | 147.29 | +9.672% | 2 | 181 | -6.138% |
| 2026-10-15 | 134.30 | 134.30 | 134.30 | 134.30 | +2.590% | 1 | 182 | +2.941% |
| 2026-10-09 | 133.40 | 133.40 | 130.91 | 130.91 | -4.445% | 5 | 184 | +5.607% |
| 2026-10-08 | 137.00 | 137.00 | 137.00 | 137.00 | +0.403% | 2 | 184 | +0.912% |
| 2026-10-07 | 136.34 | 136.51 | 135.85 | 136.45 | +5.172% | 10 | 188 | +1.319% |
| 2026-10-06 | 131.14 | 131.24 | 129.31 | 129.74 | -8.440% | 6 | 189 | +6.559% |
| 2026-09-29 | 141.70 | 141.70 | 141.70 | 141.70 | -0.281% | 5 | 189 | -2.435% |
| 2026-09-28 | 142.10 | 142.10 | 142.10 | 142.10 | -3.876% | 12 | 177 | -2.709% |
| 2026-09-24 | 147.74 | 147.83 | 147.74 | 147.83 | +6.837% | 6 | 175 | -6.480% |
| 2026-09-22 | 138.48 | 138.48 | 137.54 | 138.37 | -7.999% | 49 | 165 | -0.087% |
| 2026-09-18 | 153.64 | 153.64 | 150.40 | 150.40 | +0.013% | 4 | 168 | -8.078% |
| 2026-09-17 | 150.10 | 150.38 | 150.10 | 150.38 | -8.472% | 92 | 120 | -8.066% |
| 2026-09-16 | 165.90 | 165.90 | 164.30 | 164.30 | +2.752% | 2 | 120 | -15.855% |
| 2026-09-15 | 159.90 | 159.90 | 159.90 | 159.90 | +3.095% | 8 | 120 | -13.540% |
| 2026-09-14 | 155.10 | 155.10 | 155.10 | 155.10 | +0.977% | 4 | 120 | -10.864% |
| 2026-09-11 | 153.60 | 153.60 | 153.60 | 153.60 | -7.520% | 2 | 119 | -9.993% |
| 2026-09-10 | 166.09 | 166.09 | 166.09 | 166.09 | +13.916% | 36 | 103 | -16.762% |
| 2026-09-03 | 145.80 | 145.80 | 145.80 | 145.80 | -5.631% | 1 | 102 | -5.178% |
| 2026-09-02 | 154.50 | 154.50 | 154.50 | 154.50 | -6.477% | 1 | 102 | -10.518% |
| 2026-09-01 | 160.17 | 165.20 | 160.17 | 165.20 | -0.721% | 12 | 91 | -16.314% |
| 2026-08-31 | 166.04 | 166.40 | 166.01 | 166.40 | +2.400% | 6 | 91 | -16.917% |
| 2026-08-28 | 166.05 | 166.05 | 162.50 | 162.50 | -0.794% | 6 | 91 | -14.923% |
| 2026-08-27 | 163.80 | 163.80 | 163.80 | 163.80 | -3.930% | 1 | 91 | -15.598% |
| 2026-08-26 | 173.10 | 173.20 | 170.50 | 170.50 | -3.710% | 15 | 80 | -18.915% |
| 2026-08-21 | 177.08 | 177.08 | 177.07 | 177.07 | -1.791% | 2 | 79 | -21.924% |
| 2026-08-11 | 180.43 | 180.43 | 180.30 | 180.30 | +1.577% | 2 | 78 | -23.322% |
| 2026-08-10 | 177.50 | 177.50 | 177.50 | 177.50 | -0.096% | 1 | 78 | -22.113% |
| 2026-08-05 | 177.79 | 177.79 | 177.67 | 177.67 | -21.472% | 2 | 77 | -22.187% |
| 2026-07-30 | 224.63 | 226.25 | 224.63 | 226.25 | -5.248% | 2 | 76 | -38.895% |
| 2026-07-29 | 238.08 | 238.78 | 238.08 | 238.78 | +0.598% | 2 | 76 | -42.102% |
| 2026-07-23 | 237.50 | 237.50 | 237.36 | 237.36 | +7.015% | 2 | 75 | -41.755% |
| 2026-07-07 | 222.00 | 222.00 | 221.80 | 221.80 | -2.847% | 8 | 67 | -37.669% |
| 2026-07-02 | 228.30 | 228.30 | 228.30 | 228.30 | -6.816% | 1 | 67 | -39.444% |
| 2026-06-26 | 245.00 | 245.00 | 245.00 | 245.00 | +0.123% | 1 | 66 | -43.571% |
| 2026-06-23 | 251.70 | 252.40 | 244.70 | 244.70 | +5.675% | 4 | 63 | -43.502% |
| 2026-06-16 | 231.56 | 231.56 | 231.56 | 231.56 | -7.568% | 2 | 63 | -40.296% |
| 2026-06-08 | 250.34 | 250.52 | 250.22 | 250.52 | +3.739% | 4 | 61 | -44.815% |
| 2026-05-22 | 241.49 | 241.49 | 241.49 | 241.49 | -3.288% | 1 | 61 | -42.751% |
| 2026-05-21 | 249.70 | 249.70 | 249.70 | 249.70 | -10.598% | 1 | 61 | -44.634% |
| 2026-05-12 | 275.60 | 279.80 | 274.90 | 279.30 | +4.034% | 46 | 79 | -50.501% |
| 2026-05-11 | 268.47 | 268.47 | 268.47 | 268.47 | -6.927% | 1 | 78 | -48.504% |
| 2026-05-01 | 288.45 | 288.45 | 288.45 | 288.45 | -4.654% | 1 | 77 | -52.071% |
| 2026-04-30 | 302.53 | 302.53 | 302.53 | 302.53 | -3.407% | 1 | 77 | -54.302% |
| 2026-04-24 | 318.60 | 319.40 | 310.20 | 313.20 | 0.000% | 46 | 46 | -55.859% |