SPX270917P06600000
SPX Sep 17 2027 6600.00 Put
optionOPRA
EODOct 28, 2026
148.51USD-5.564%(-8.75)29Vol875OI
SPX270917P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 156.49 | 157.70 | 148.51 | 148.51 | -5.564% | 29 | 848 | 0.000% |
| 2026-10-27 | 157.55 | 159.35 | 156.81 | 157.26 | -3.875% | 172 | 786 | -5.564% |
| 2026-10-26 | 166.90 | 166.90 | 163.60 | 163.60 | -4.176% | 6 | 785 | -9.224% |
| 2026-10-23 | 177.35 | 177.35 | 170.73 | 170.73 | +12.582% | 9 | 785 | -13.015% |
| 2026-10-21 | 152.40 | 152.54 | 150.09 | 151.65 | -2.363% | 83 | 590 | -2.071% |
| 2026-10-20 | 158.55 | 158.55 | 155.32 | 155.32 | -2.437% | 5 | 590 | -4.384% |
| 2026-10-19 | 156.00 | 159.59 | 154.26 | 159.20 | -0.082% | 41 | 550 | -6.715% |
| 2026-10-16 | 151.97 | 159.33 | 148.91 | 159.33 | +2.529% | 6 | 547 | -6.791% |
| 2026-10-15 | 155.40 | 155.40 | 155.40 | 155.40 | -1.051% | 1 | 547 | -4.434% |
| 2026-10-14 | 152.30 | 157.05 | 152.30 | 157.05 | +6.982% | 4 | 543 | -5.438% |
| 2026-10-09 | 150.02 | 150.02 | 146.80 | 146.80 | -4.302% | 9 | 547 | +1.165% |
| 2026-10-08 | 152.15 | 153.40 | 152.15 | 153.40 | +0.209% | 6 | 544 | -3.188% |
| 2026-10-07 | 151.95 | 153.15 | 151.95 | 153.08 | +5.572% | 3 | 543 | -2.985% |
| 2026-10-06 | 145.16 | 145.36 | 145.00 | 145.00 | -6.331% | 9 | 545 | +2.421% |
| 2026-10-05 | 154.50 | 154.80 | 154.50 | 154.80 | -2.654% | 6 | 541 | -4.063% |
| 2026-09-30 | 158.95 | 159.02 | 158.95 | 159.02 | -0.606% | 9 | 538 | -6.609% |
| 2026-09-29 | 161.08 | 161.16 | 159.97 | 159.99 | +0.119% | 109 | 432 | -7.175% |
| 2026-09-28 | 161.47 | 161.47 | 157.65 | 159.80 | -0.250% | 19 | 416 | -7.065% |
| 2026-09-25 | 160.20 | 160.20 | 160.20 | 160.20 | +3.824% | 1 | 416 | -7.297% |
| 2026-09-22 | 154.73 | 155.21 | 153.20 | 154.30 | -1.393% | 15 | 418 | -3.752% |
| 2026-09-21 | 156.48 | 156.48 | 156.48 | 156.48 | -6.857% | 10 | 418 | -5.093% |
| 2026-09-18 | 170.99 | 173.16 | 168.00 | 168.00 | -0.521% | 19 | 407 | -11.601% |
| 2026-09-17 | 168.95 | 168.95 | 168.88 | 168.88 | -13.128% | 104 | 363 | -12.062% |
| 2026-08-26 | 193.30 | 194.40 | 193.30 | 194.40 | -0.745% | 12 | 355 | -23.606% |
| 2026-08-25 | 195.70 | 195.86 | 195.70 | 195.86 | +0.544% | 104 | 255 | -24.175% |
| 2026-08-17 | 194.80 | 194.80 | 194.80 | 194.80 | +0.646% | 201 | 66 | -23.763% |
| 2026-08-14 | 193.50 | 193.55 | 193.50 | 193.55 | +1.256% | 2 | 67 | -23.270% |
| 2026-08-13 | 191.45 | 191.45 | 191.15 | 191.15 | -2.609% | 2 | 68 | -22.307% |
| 2026-08-07 | 199.00 | 199.00 | 196.27 | 196.27 | -0.693% | 11 | 57 | -24.334% |
| 2026-08-05 | 197.75 | 197.75 | 197.64 | 197.64 | -4.198% | 2 | 58 | -24.858% |
| 2026-08-04 | 206.30 | 206.30 | 206.30 | 206.30 | -9.873% | 1 | 57 | -28.013% |
| 2026-07-31 | 229.38 | 229.38 | 228.90 | 228.90 | -19.628% | 2 | 57 | -35.120% |
| 2026-07-29 | 260.79 | 284.80 | 260.31 | 284.80 | +15.942% | 4 | 56 | -47.855% |
| 2026-07-28 | 248.29 | 248.37 | 245.52 | 245.64 | -2.272% | 86 | 74 | -39.542% |
| 2026-07-27 | 251.35 | 251.35 | 251.35 | 251.35 | +5.185% | 1 | 73 | -40.915% |
| 2026-07-21 | 238.96 | 238.96 | 238.96 | 238.96 | -4.576% | 1 | 74 | -37.852% |
| 2026-07-20 | 250.42 | 250.42 | 250.42 | 250.42 | +6.839% | 1 | 73 | -40.696% |
| 2026-07-16 | 235.30 | 235.30 | 234.39 | 234.39 | -4.836% | 40 | 52 | -36.640% |
| 2026-07-08 | 248.83 | 248.83 | 246.30 | 246.30 | +2.882% | 2 | 51 | -39.704% |
| 2026-07-06 | 239.40 | 239.40 | 239.40 | 239.40 | -6.521% | 2 | 50 | -37.966% |
| 2026-06-29 | 256.38 | 256.40 | 256.10 | 256.10 | -7.411% | 3 | 49 | -42.011% |
| 2026-06-25 | 278.79 | 278.79 | 276.50 | 276.60 | -0.896% | 3 | 46 | -46.309% |
| 2026-06-24 | 279.60 | 279.60 | 279.10 | 279.10 | +8.862% | 2 | 44 | -46.790% |
| 2026-06-16 | 256.38 | 256.38 | 256.38 | 256.38 | -10.294% | 2 | 46 | -42.074% |
| 2026-06-11 | 312.00 | 312.00 | 285.80 | 285.80 | +12.255% | 2 | 45 | -48.037% |
| 2026-06-04 | 254.60 | 254.60 | 254.60 | 254.60 | -6.497% | 1 | 44 | -41.669% |
| 2026-05-27 | 272.29 | 272.29 | 272.29 | 272.29 | -8.961% | 1 | 42 | -45.459% |
| 2026-05-19 | 299.09 | 299.09 | 299.09 | 299.09 | -0.559% | 2 | 39 | -50.346% |
| 2026-05-08 | 300.77 | 300.77 | 300.77 | 300.77 | -2.726% | 4 | 39 | -50.623% |
| 2026-05-06 | 309.70 | 310.20 | 308.90 | 309.20 | -3.005% | 30 | 10 | -51.970% |
| 2026-05-05 | 321.77 | 321.77 | 318.42 | 318.78 | -6.214% | 3 | 9 | -53.413% |
| 2026-05-04 | 339.90 | 339.90 | 339.90 | 339.90 | +6.712% | 1 | 8 | -56.308% |
| 2026-05-01 | 318.52 | 318.52 | 318.52 | 318.52 | -2.354% | 1 | 6 | -53.375% |
| 2026-04-30 | 334.60 | 334.60 | 326.20 | 326.20 | 0.000% | 6 | 6 | -54.473% |