SPX270917P06650000
SPX Sep 17 2027 6650.00 Put
optionOPRA
EODOct 28, 2026
155.36USD-5.187%(-8.50)20Vol163OI
SPX270917P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 161.68 | 161.71 | 155.36 | 155.36 | -5.187% | 20 | 148 | 0.000% |
| 2026-10-27 | 165.90 | 166.05 | 163.78 | 163.86 | -4.843% | 6 | 146 | -5.187% |
| 2026-10-26 | 172.06 | 172.20 | 172.06 | 172.20 | -2.392% | 2 | 145 | -9.779% |
| 2026-10-22 | 176.11 | 176.42 | 176.11 | 176.42 | +10.387% | 2 | 145 | -11.937% |
| 2026-10-21 | 159.82 | 159.82 | 159.82 | 159.82 | -4.093% | 1 | 144 | -2.791% |
| 2026-10-19 | 160.06 | 166.64 | 160.06 | 166.64 | +4.897% | 4 | 145 | -6.769% |
| 2026-10-15 | 166.91 | 166.99 | 158.64 | 158.86 | -2.927% | 6 | 146 | -2.203% |
| 2026-10-14 | 161.33 | 165.70 | 161.33 | 163.65 | +7.241% | 6 | 145 | -5.066% |
| 2026-10-12 | 152.60 | 152.60 | 152.60 | 152.60 | -0.457% | 5 | 145 | +1.809% |
| 2026-10-09 | 153.00 | 153.30 | 153.00 | 153.30 | -2.413% | 4 | 142 | +1.344% |
| 2026-10-08 | 157.11 | 157.11 | 157.09 | 157.09 | +1.808% | 2 | 141 | -1.101% |
| 2026-10-07 | 159.44 | 159.45 | 154.30 | 154.30 | +1.293% | 7 | 141 | +0.687% |
| 2026-10-06 | 152.05 | 152.33 | 152.05 | 152.33 | -11.074% | 2 | 142 | +1.989% |
| 2026-10-01 | 171.30 | 171.30 | 171.30 | 171.30 | +2.976% | 1 | 142 | -9.305% |
| 2026-09-30 | 165.59 | 166.35 | 165.59 | 166.35 | -0.204% | 2 | 142 | -6.607% |
| 2026-09-24 | 166.70 | 166.70 | 166.69 | 166.69 | -5.772% | 2 | 142 | -6.797% |
| 2026-09-17 | 176.90 | 176.90 | 176.90 | 176.90 | -3.238% | 1 | 141 | -12.176% |
| 2026-09-16 | 182.82 | 182.82 | 182.82 | 182.82 | -3.198% | 25 | 141 | -15.020% |
| 2026-09-15 | 189.16 | 189.16 | 188.86 | 188.86 | -1.384% | 2 | 140 | -17.738% |
| 2026-09-10 | 191.51 | 191.51 | 191.51 | 191.51 | +8.431% | 2 | 140 | -18.876% |
| 2026-09-03 | 176.95 | 176.95 | 176.62 | 176.62 | -12.434% | 2 | 141 | -12.037% |
| 2026-08-26 | 201.70 | 201.70 | 201.70 | 201.70 | -0.982% | 1 | 141 | -22.975% |
| 2026-08-21 | 207.46 | 207.46 | 203.70 | 203.70 | -4.902% | 3 | 141 | -23.731% |
| 2026-08-20 | 213.80 | 214.20 | 213.80 | 214.20 | +4.483% | 2 | 140 | -27.470% |
| 2026-08-19 | 205.00 | 205.01 | 205.00 | 205.01 | -2.557% | 2 | 140 | -24.218% |
| 2026-08-18 | 211.21 | 211.23 | 210.01 | 210.39 | +2.644% | 4 | 139 | -26.156% |
| 2026-08-17 | 204.88 | 204.97 | 204.88 | 204.97 | +1.859% | 2 | 140 | -24.204% |
| 2026-08-14 | 202.19 | 202.35 | 201.18 | 201.23 | -1.589% | 16 | 146 | -22.795% |
| 2026-08-11 | 204.54 | 204.58 | 204.41 | 204.48 | +0.324% | 20 | 146 | -24.022% |
| 2026-08-07 | 204.68 | 204.68 | 203.82 | 203.82 | -27.902% | 6 | 142 | -23.776% |
| 2026-07-29 | 265.98 | 282.70 | 265.98 | 282.70 | +4.727% | 3 | 141 | -45.044% |
| 2026-07-27 | 270.00 | 270.00 | 269.94 | 269.94 | +0.874% | 2 | 140 | -42.446% |
| 2026-07-24 | 268.80 | 268.80 | 267.60 | 267.60 | -1.145% | 5 | 136 | -41.943% |
| 2026-07-23 | 273.56 | 274.11 | 270.50 | 270.70 | +8.828% | 6 | 132 | -42.608% |
| 2026-07-09 | 248.21 | 248.96 | 248.21 | 248.74 | -3.364% | 244 | 13 | -37.541% |
| 2026-07-07 | 257.80 | 257.80 | 257.40 | 257.40 | -7.267% | 10 | 3 | -39.643% |
| 2026-06-25 | 277.57 | 277.57 | 277.57 | 277.57 | +4.649% | 1 | 2 | -44.029% |
| 2026-06-16 | 265.24 | 265.24 | 265.24 | 265.24 | +1.714% | 2 | 2 | -41.427% |
| 2026-06-15 | 260.77 | 260.77 | 260.77 | 260.77 | -0.610% | 1 | 2 | -40.423% |
| 2026-05-29 | 262.37 | 262.37 | 262.37 | 262.37 | -20.247% | 1 | 2 | -40.786% |
| 2026-05-01 | 328.98 | 328.98 | 328.98 | 328.98 | -4.837% | 1 | 1 | -52.775% |
| 2026-04-30 | 345.70 | 345.70 | 345.70 | 345.70 | 0.000% | 1 | 1 | -55.059% |