SPX270917P06525000
SPX Sep 17 2027 6525.00 Put
optionOPRA
EODOct 28, 2026
146.50USD-2.787%(-4.20)49Vol85OI
SPX270917P06525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 148.71 | 148.83 | 146.08 | 146.50 | -2.787% | 49 | 64 | 0.000% |
| 2026-10-27 | 150.70 | 150.70 | 150.70 | 150.70 | -2.396% | 5 | 59 | -2.787% |
| 2026-10-26 | 152.27 | 157.59 | 152.07 | 154.40 | -6.820% | 28 | 58 | -5.117% |
| 2026-10-23 | 161.20 | 165.70 | 161.20 | 165.70 | +15.551% | 6 | 54 | -11.587% |
| 2026-10-21 | 145.69 | 145.76 | 143.40 | 143.40 | -1.781% | 3 | 53 | +2.162% |
| 2026-10-20 | 154.37 | 154.47 | 146.00 | 146.00 | -0.068% | 7 | 47 | +0.342% |
| 2026-10-15 | 146.10 | 146.10 | 146.10 | 146.10 | +0.968% | 1 | 46 | +0.274% |
| 2026-10-08 | 144.70 | 144.70 | 144.70 | 144.70 | +4.454% | 2 | 44 | +1.244% |
| 2026-10-06 | 138.36 | 138.53 | 138.36 | 138.53 | -3.356% | 4 | 44 | +5.753% |
| 2026-10-05 | 143.43 | 143.43 | 143.34 | 143.34 | -3.734% | 4 | 44 | +2.205% |
| 2026-10-02 | 149.70 | 149.70 | 148.90 | 148.90 | -5.280% | 6 | 39 | -1.612% |
| 2026-10-01 | 154.30 | 157.20 | 154.30 | 157.20 | +4.591% | 5 | 34 | -6.807% |
| 2026-09-30 | 148.44 | 150.30 | 146.20 | 150.30 | -1.183% | 7 | 28 | -2.528% |
| 2026-09-29 | 152.57 | 152.60 | 151.70 | 152.10 | +3.681% | 11 | 19 | -3.682% |
| 2026-09-25 | 146.70 | 146.70 | 146.70 | 146.70 | -3.040% | 2 | 17 | -0.136% |
| 2026-09-24 | 151.30 | 151.30 | 151.30 | 151.30 | +2.785% | 1 | 17 | -3.173% |
| 2026-09-21 | 147.00 | 147.20 | 147.00 | 147.20 | -7.305% | 2 | 15 | -0.476% |
| 2026-09-18 | 161.60 | 161.60 | 158.80 | 158.80 | -0.289% | 5 | 10 | -7.746% |
| 2026-09-17 | 159.34 | 159.34 | 159.26 | 159.26 | -2.228% | 4 | 9 | -8.012% |
| 2026-09-08 | 162.62 | 162.89 | 162.62 | 162.89 | +4.017% | 4 | 8 | -10.062% |
| 2026-09-04 | 156.60 | 156.60 | 156.60 | 156.60 | -13.528% | 2 | 6 | -6.450% |
| 2026-08-26 | 182.80 | 182.80 | 181.10 | 181.10 | -4.914% | 2 | 5 | -19.105% |
| 2026-08-21 | 190.35 | 190.46 | 190.35 | 190.46 | -0.683% | 4 | 7 | -23.081% |
| 2026-08-18 | 191.91 | 191.91 | 191.77 | 191.77 | +3.047% | 2 | 6 | -23.606% |
| 2026-08-10 | 186.14 | 186.14 | 186.10 | 186.10 | -27.188% | 4 | 6 | -21.279% |
| 2026-07-23 | 254.64 | 255.59 | 254.64 | 255.59 | +11.078% | 2 | 5 | -42.682% |
| 2026-07-13 | 230.10 | 230.10 | 230.10 | 230.10 | +0.700% | 1 | 4 | -36.332% |
| 2026-07-09 | 228.50 | 228.50 | 228.50 | 228.50 | -4.605% | 1 | 3 | -35.886% |
| 2026-07-08 | 238.73 | 239.53 | 238.73 | 239.53 | -9.782% | 2 | 2 | -38.839% |
| 2026-06-23 | 265.50 | 265.50 | 265.50 | 265.50 | +9.620% | 1 | 1 | -44.821% |
| 2026-06-04 | 242.20 | 242.20 | 242.20 | 242.20 | 0.000% | 1 | 0 | -39.513% |