SPX270917P06500000
SPX Sep 17 2027 6500.00 Put
optionOPRA
EODOct 28, 2026
143.74USD-1.433%(-2.09)4Vol3,280OI
SPX270917P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 146.28 | 146.29 | 143.73 | 143.74 | -1.433% | 4 | 3,279 | 0.000% |
| 2026-10-27 | 145.69 | 145.83 | 145.66 | 145.83 | -4.624% | 208 | 3,073 | -1.433% |
| 2026-10-26 | 152.96 | 152.96 | 152.90 | 152.90 | -5.856% | 152 | 3,073 | -5.991% |
| 2026-10-23 | 166.75 | 166.75 | 159.40 | 162.41 | +3.131% | 39 | 3,130 | -11.496% |
| 2026-10-22 | 150.96 | 157.48 | 150.69 | 157.48 | +9.058% | 11 | 3,124 | -8.725% |
| 2026-10-21 | 144.40 | 144.40 | 144.40 | 144.40 | -4.592% | 100 | 3,092 | -0.457% |
| 2026-10-20 | 151.35 | 151.35 | 151.35 | 151.35 | +3.106% | 18 | 3,094 | -5.028% |
| 2026-10-19 | 143.82 | 149.18 | 143.82 | 146.79 | -5.904% | 113 | 2,988 | -2.078% |
| 2026-10-16 | 158.35 | 158.35 | 156.00 | 156.00 | +11.924% | 5 | 2,973 | -7.859% |
| 2026-10-15 | 145.27 | 145.27 | 139.38 | 139.38 | -4.436% | 6 | 2,967 | +3.128% |
| 2026-10-14 | 140.25 | 145.85 | 140.25 | 145.85 | +6.204% | 4 | 2,966 | -1.447% |
| 2026-10-09 | 138.92 | 138.92 | 136.95 | 137.33 | -3.547% | 8 | 2,994 | +4.668% |
| 2026-10-08 | 140.85 | 142.50 | 140.85 | 142.38 | +3.927% | 3 | 2,992 | +0.955% |
| 2026-10-07 | 140.65 | 140.65 | 137.00 | 137.00 | +1.481% | 4 | 2,988 | +4.920% |
| 2026-10-06 | 135.64 | 135.64 | 134.30 | 135.00 | -3.337% | 154 | 2,978 | +6.474% |
| 2026-10-05 | 139.66 | 139.66 | 139.66 | 139.66 | -4.818% | 10 | 2,968 | +2.921% |
| 2026-10-02 | 145.11 | 146.90 | 145.07 | 146.73 | -3.720% | 6 | 2,966 | -2.038% |
| 2026-10-01 | 156.15 | 156.15 | 151.70 | 152.40 | -0.307% | 52 | 2,937 | -5.682% |
| 2026-09-30 | 147.01 | 152.87 | 146.95 | 152.87 | +2.936% | 11 | 2,926 | -5.972% |
| 2026-09-29 | 149.43 | 149.78 | 148.51 | 148.51 | +0.821% | 12 | 2,917 | -3.212% |
| 2026-09-28 | 148.90 | 148.90 | 147.19 | 147.30 | +4.202% | 18 | 2,901 | -2.417% |
| 2026-09-25 | 143.70 | 143.70 | 141.36 | 141.36 | -4.615% | 6 | 2,943 | +1.684% |
| 2026-09-24 | 147.70 | 148.20 | 147.70 | 148.20 | -0.537% | 185 | 2,894 | -3.009% |
| 2026-09-23 | 145.57 | 149.00 | 145.51 | 149.00 | +3.257% | 1,104 | 2,284 | -3.530% |
| 2026-09-21 | 149.30 | 149.30 | 143.80 | 144.30 | -7.381% | 15 | 2,291 | -0.388% |
| 2026-09-18 | 157.55 | 160.30 | 155.80 | 155.80 | -0.326% | 30 | 2,283 | -7.741% |
| 2026-09-17 | 159.61 | 159.94 | 156.31 | 156.31 | -2.973% | 443 | 2,090 | -8.042% |
| 2026-09-16 | 161.10 | 161.10 | 161.10 | 161.10 | -3.069% | 50 | 2,090 | -10.776% |
| 2026-09-15 | 163.80 | 166.20 | 163.80 | 166.20 | +3.166% | 11 | 2,080 | -13.514% |
| 2026-09-14 | 161.13 | 161.30 | 161.10 | 161.10 | +1.461% | 11 | 2,039 | -10.776% |
| 2026-09-11 | 159.64 | 159.64 | 158.59 | 158.78 | -7.048% | 18 | 2,039 | -9.472% |
| 2026-09-10 | 170.82 | 170.82 | 170.82 | 170.82 | +2.842% | 270 | 1,981 | -15.853% |
| 2026-09-09 | 166.00 | 166.10 | 166.00 | 166.10 | +3.232% | 2 | 1,995 | -13.462% |
| 2026-09-08 | 159.05 | 160.90 | 155.88 | 160.90 | +6.065% | 169 | 1,991 | -10.665% |
| 2026-09-03 | 151.70 | 151.70 | 151.70 | 151.70 | -7.330% | 1 | 4,051 | -5.247% |
| 2026-09-02 | 168.00 | 168.00 | 163.70 | 163.70 | -4.353% | 2,087 | 2,902 | -12.193% |
| 2026-09-01 | 171.15 | 171.15 | 171.15 | 171.15 | +3.602% | 1 | 2,901 | -16.015% |
| 2026-08-31 | 165.40 | 165.40 | 165.20 | 165.20 | -2.017% | 32 | 2,899 | -12.990% |
| 2026-08-28 | 164.14 | 170.09 | 164.14 | 168.60 | -0.413% | 149 | 2,858 | -14.745% |
| 2026-08-27 | 169.30 | 169.30 | 169.30 | 169.30 | -6.309% | 1 | 2,858 | -15.097% |
| 2026-08-26 | 179.80 | 180.70 | 179.80 | 180.70 | -4.694% | 202 | 2,834 | -20.454% |
| 2026-08-18 | 191.45 | 191.45 | 189.60 | 189.60 | +2.486% | 4 | 2,798 | -24.188% |
| 2026-08-17 | 181.93 | 185.10 | 181.93 | 185.00 | +1.923% | 428 | 4,279 | -22.303% |
| 2026-08-14 | 182.89 | 182.89 | 181.51 | 181.51 | +0.006% | 6 | 4,278 | -20.809% |
| 2026-08-13 | 177.86 | 181.50 | 177.86 | 181.50 | -1.009% | 1,905 | 2,538 | -20.804% |
| 2026-08-12 | 183.35 | 183.35 | 183.35 | 183.35 | -0.402% | 9 | 2,529 | -21.603% |
| 2026-08-10 | 183.16 | 184.09 | 183.16 | 184.09 | -0.319% | 8 | 2,527 | -21.919% |
| 2026-08-07 | 185.12 | 185.12 | 184.68 | 184.68 | -0.731% | 124 | 2,485 | -22.168% |
| 2026-08-06 | 185.91 | 186.04 | 185.91 | 186.04 | +1.246% | 4 | 2,485 | -22.737% |
| 2026-08-05 | 183.78 | 183.78 | 183.75 | 183.75 | -1.527% | 2 | 2,485 | -21.774% |
| 2026-08-04 | 188.28 | 188.28 | 186.60 | 186.60 | -6.844% | 81 | 2,454 | -22.969% |
| 2026-08-03 | 200.59 | 200.62 | 200.26 | 200.31 | -11.112% | 29 | 2,471 | -28.241% |
| 2026-07-31 | 225.35 | 225.35 | 225.35 | 225.35 | -3.054% | 3 | 2,469 | -36.215% |
| 2026-07-30 | 232.45 | 232.45 | 232.45 | 232.45 | +2.836% | 21 | 2,469 | -38.163% |
| 2026-07-29 | 231.93 | 243.60 | 226.04 | 226.04 | -1.310% | 20 | 2,470 | -36.409% |
| 2026-07-28 | 236.10 | 238.90 | 228.99 | 229.04 | -2.528% | 23 | 2,481 | -37.242% |
| 2026-07-27 | 242.66 | 242.66 | 234.98 | 234.98 | -3.161% | 4 | 2,480 | -38.829% |
| 2026-07-24 | 242.26 | 242.92 | 233.37 | 242.65 | -2.062% | 295 | 2,352 | -40.762% |
| 2026-07-23 | 245.09 | 248.28 | 244.97 | 247.76 | +9.648% | 22 | 2,352 | -41.984% |
| 2026-07-22 | 225.96 | 225.96 | 225.96 | 225.96 | -0.506% | 1 | 2,351 | -36.387% |
| 2026-07-21 | 231.41 | 231.41 | 227.11 | 227.11 | -2.778% | 2 | 2,351 | -36.709% |
| 2026-07-20 | 233.90 | 233.90 | 232.46 | 233.60 | +4.688% | 24 | 2,351 | -38.467% |
| 2026-07-16 | 223.14 | 223.14 | 223.14 | 223.14 | +0.486% | 1 | 2,351 | -35.583% |
| 2026-07-15 | 222.33 | 222.33 | 222.06 | 222.06 | -1.969% | 3 | 2,349 | -35.270% |
| 2026-07-14 | 227.84 | 227.84 | 226.52 | 226.52 | +0.882% | 265 | 1,615 | -36.544% |
| 2026-07-07 | 232.40 | 232.40 | 223.96 | 224.54 | +0.736% | 260 | 1,381 | -35.985% |
| 2026-07-06 | 224.82 | 224.82 | 222.44 | 222.90 | -7.721% | 1,010 | 574 | -35.514% |
| 2026-07-02 | 230.01 | 241.55 | 229.92 | 241.55 | +5.781% | 6 | 570 | -40.493% |
| 2026-06-30 | 228.28 | 228.35 | 228.28 | 228.35 | -10.479% | 2 | 570 | -37.053% |
| 2026-06-24 | 255.08 | 255.08 | 255.08 | 255.08 | +0.635% | 1 | 563 | -43.649% |
| 2026-06-23 | 253.58 | 253.69 | 253.47 | 253.47 | +4.287% | 4 | 563 | -43.291% |
| 2026-06-22 | 243.05 | 243.05 | 243.05 | 243.05 | +1.360% | 1 | 559 | -40.860% |
| 2026-06-18 | 241.24 | 241.24 | 239.79 | 239.79 | -6.744% | 2 | 558 | -40.056% |
| 2026-06-17 | 257.13 | 257.13 | 257.13 | 257.13 | +8.020% | 6 | 552 | -44.098% |
| 2026-06-16 | 239.60 | 239.60 | 238.04 | 238.04 | +0.989% | 4 | 552 | -39.615% |
| 2026-06-15 | 235.71 | 235.71 | 235.71 | 235.71 | -12.839% | 20 | 552 | -39.018% |
| 2026-06-10 | 270.43 | 270.43 | 270.43 | 270.43 | +8.267% | 3 | 540 | -46.848% |
| 2026-05-22 | 249.48 | 249.78 | 249.48 | 249.78 | -7.083% | 2 | 519 | -42.453% |
| 2026-05-21 | 268.81 | 268.82 | 268.78 | 268.82 | -1.466% | 9 | 510 | -46.529% |
| 2026-05-18 | 275.62 | 275.62 | 272.82 | 272.82 | -5.602% | 6 | 504 | -47.313% |
| 2026-05-12 | 284.08 | 289.70 | 284.08 | 289.01 | +3.133% | 496 | 9 | -50.265% |
| 2026-05-11 | 280.57 | 280.98 | 280.23 | 280.23 | -0.196% | 3 | 9 | -48.706% |
| 2026-05-08 | 281.87 | 281.87 | 280.78 | 280.78 | -5.816% | 3 | 9 | -48.807% |
| 2026-05-01 | 298.12 | 298.12 | 298.12 | 298.12 | -4.663% | 1 | 9 | -51.785% |
| 2026-04-30 | 312.70 | 312.70 | 312.70 | 312.70 | -4.989% | 1 | 9 | -54.033% |
| 2026-04-29 | 325.70 | 329.12 | 325.70 | 329.12 | +0.584% | 2 | 9 | -56.326% |
| 2026-04-28 | 327.21 | 327.21 | 327.21 | 327.21 | -0.502% | 2 | 5 | -56.071% |
| 2026-04-24 | 328.86 | 328.86 | 328.86 | 328.86 | -0.394% | 1 | 3 | -56.291% |
| 2026-04-23 | 329.91 | 330.21 | 329.91 | 330.16 | 0.000% | 4 | 2 | -56.464% |