SPX270917P06550000
SPX Sep 17 2027 6550.00 Put
optionOPRA
EODOct 28, 2026
143.86USD-5.616%(-8.56)20Vol646OI
SPX270917P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 151.94 | 151.94 | 143.86 | 143.86 | -5.616% | 20 | 656 | 0.000% |
| 2026-10-27 | 152.41 | 152.42 | 152.41 | 152.42 | -3.836% | 2 | 657 | -5.616% |
| 2026-10-26 | 155.61 | 158.50 | 155.61 | 158.50 | -3.454% | 6 | 658 | -9.237% |
| 2026-10-22 | 163.91 | 164.17 | 163.91 | 164.17 | +13.377% | 190 | 471 | -12.371% |
| 2026-10-21 | 148.02 | 148.02 | 144.80 | 144.80 | -11.540% | 6 | 465 | -0.649% |
| 2026-10-16 | 163.56 | 163.71 | 163.56 | 163.69 | +8.476% | 6 | 461 | -12.114% |
| 2026-10-14 | 150.80 | 150.90 | 150.60 | 150.90 | +5.739% | 4 | 457 | -4.665% |
| 2026-10-09 | 143.16 | 144.00 | 142.71 | 142.71 | -3.182% | 187 | 516 | +0.806% |
| 2026-10-08 | 147.40 | 147.40 | 147.40 | 147.40 | +5.211% | 2 | 514 | -2.402% |
| 2026-10-06 | 141.84 | 141.84 | 140.06 | 140.10 | -10.707% | 98 | 494 | +2.684% |
| 2026-09-30 | 152.30 | 156.90 | 152.30 | 156.90 | +1.357% | 9 | 485 | -8.311% |
| 2026-09-29 | 154.27 | 155.93 | 154.00 | 154.80 | +0.389% | 11 | 483 | -7.067% |
| 2026-09-28 | 154.60 | 154.60 | 153.80 | 154.20 | +3.908% | 4 | 482 | -6.706% |
| 2026-09-25 | 148.40 | 148.40 | 148.40 | 148.40 | -3.824% | 1 | 481 | -3.059% |
| 2026-09-24 | 154.30 | 154.30 | 154.30 | 154.30 | -0.323% | 2 | 481 | -6.766% |
| 2026-09-23 | 152.30 | 154.80 | 152.30 | 154.80 | +4.074% | 41 | 444 | -7.067% |
| 2026-09-22 | 149.51 | 149.51 | 148.74 | 148.74 | -8.552% | 36 | 451 | -3.281% |
| 2026-09-18 | 166.04 | 166.04 | 162.65 | 162.65 | -5.950% | 3 | 450 | -11.552% |
| 2026-09-15 | 172.94 | 172.94 | 172.94 | 172.94 | +1.372% | 3 | 447 | -16.815% |
| 2026-09-09 | 171.70 | 171.70 | 170.60 | 170.60 | +1.851% | 53 | 367 | -15.674% |
| 2026-09-08 | 167.50 | 167.50 | 167.50 | 167.50 | +6.634% | 1 | 367 | -14.113% |
| 2026-09-03 | 157.06 | 157.08 | 157.06 | 157.08 | -11.204% | 2 | 366 | -8.416% |
| 2026-09-01 | 171.70 | 176.99 | 171.70 | 176.90 | -4.171% | 93 | 298 | -18.677% |
| 2026-08-26 | 184.60 | 184.60 | 184.60 | 184.60 | -6.046% | 1 | 297 | -22.069% |
| 2026-08-18 | 196.49 | 196.51 | 196.40 | 196.48 | +2.068% | 36 | 297 | -26.781% |
| 2026-08-17 | 188.49 | 192.50 | 188.49 | 192.50 | +4.240% | 3 | 296 | -25.268% |
| 2026-08-13 | 184.56 | 184.67 | 184.56 | 184.67 | -2.703% | 2 | 297 | -22.099% |
| 2026-08-12 | 189.80 | 189.80 | 189.80 | 189.80 | -0.628% | 1 | 296 | -24.204% |
| 2026-08-07 | 191.10 | 191.10 | 191.00 | 191.00 | -21.149% | 4 | 296 | -24.681% |
| 2026-07-30 | 241.10 | 242.23 | 241.10 | 242.23 | -5.416% | 2 | 296 | -40.610% |
| 2026-07-23 | 256.10 | 256.10 | 256.10 | 256.10 | +4.959% | 1 | 296 | -43.827% |
| 2026-07-20 | 242.26 | 244.00 | 241.83 | 244.00 | +5.765% | 22 | 296 | -41.041% |
| 2026-07-06 | 230.70 | 230.70 | 230.70 | 230.70 | -3.513% | 5 | 291 | -37.642% |
| 2026-07-01 | 239.10 | 239.10 | 239.10 | 239.10 | -3.511% | 1 | 291 | -39.833% |
| 2026-06-18 | 247.80 | 247.80 | 247.80 | 247.80 | +0.081% | 1 | 291 | -41.945% |
| 2026-06-16 | 247.60 | 247.60 | 247.60 | 247.60 | -16.436% | 2 | 293 | -41.898% |
| 2026-06-11 | 297.60 | 298.00 | 296.20 | 296.30 | +10.006% | 90 | 206 | -51.448% |
| 2026-06-08 | 269.07 | 269.35 | 269.07 | 269.35 | +3.556% | 2 | 206 | -46.590% |
| 2026-06-05 | 260.10 | 260.10 | 260.10 | 260.10 | +0.720% | 1 | 205 | -44.691% |
| 2026-05-22 | 258.24 | 258.24 | 258.24 | 258.24 | -10.779% | 1 | 205 | -44.292% |
| 2026-05-19 | 289.44 | 289.44 | 289.44 | 289.44 | +1.002% | 2 | 203 | -50.297% |
| 2026-05-11 | 286.57 | 286.57 | 286.57 | 286.57 | -3.124% | 1 | 203 | -49.799% |
| 2026-05-07 | 295.81 | 295.81 | 295.81 | 295.81 | -0.064% | 1 | 202 | -51.367% |
| 2026-05-06 | 296.00 | 296.00 | 296.00 | 296.00 | -3.918% | 1 | 201 | -51.399% |
| 2026-05-01 | 308.07 | 308.07 | 308.07 | 308.07 | -4.661% | 1 | 200 | -53.303% |
| 2026-04-30 | 323.13 | 323.13 | 323.13 | 323.13 | 0.000% | 1 | 200 | -55.479% |