SPX270917P06700000
SPX Sep 17 2027 6700.00 Put
optionOPRA
EODOct 28, 2026
165.80USD-3.154%(-5.40)8Vol591OI
SPX270917P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 169.51 | 169.51 | 165.60 | 165.80 | -3.154% | 8 | 586 | 0.000% |
| 2026-10-27 | 170.20 | 171.20 | 170.15 | 171.20 | -4.374% | 184 | 437 | -3.154% |
| 2026-10-26 | 173.23 | 179.03 | 173.23 | 179.03 | -7.631% | 33 | 437 | -7.390% |
| 2026-10-23 | 191.35 | 193.82 | 191.35 | 193.82 | +3.189% | 2 | 437 | -14.457% |
| 2026-10-22 | 183.05 | 187.83 | 183.05 | 187.83 | +10.729% | 5 | 437 | -11.729% |
| 2026-10-20 | 169.76 | 169.76 | 169.63 | 169.63 | +0.059% | 2 | 437 | -2.258% |
| 2026-10-19 | 166.45 | 169.53 | 166.45 | 169.53 | -6.852% | 3 | 437 | -2.200% |
| 2026-10-16 | 173.45 | 182.00 | 173.45 | 182.00 | +7.673% | 2 | 435 | -8.901% |
| 2026-10-15 | 169.01 | 169.03 | 169.01 | 169.03 | -1.187% | 2 | 436 | -1.911% |
| 2026-10-14 | 168.88 | 171.14 | 168.88 | 171.06 | +8.020% | 29 | 435 | -3.075% |
| 2026-10-12 | 157.65 | 158.36 | 157.59 | 158.36 | -0.227% | 90 | 439 | +4.698% |
| 2026-10-09 | 162.30 | 162.30 | 158.68 | 158.72 | -3.893% | 64 | 397 | +4.461% |
| 2026-10-07 | 164.84 | 165.15 | 164.84 | 165.15 | +5.345% | 13 | 396 | +0.394% |
| 2026-10-06 | 156.77 | 156.77 | 156.77 | 156.77 | -6.512% | 5 | 391 | +5.760% |
| 2026-09-25 | 167.69 | 167.69 | 167.69 | 167.69 | +0.353% | 11 | 380 | -1.127% |
| 2026-09-22 | 167.04 | 167.48 | 167.04 | 167.10 | -14.087% | 5 | 305 | -0.778% |
| 2026-09-15 | 194.31 | 195.15 | 194.31 | 194.50 | +0.934% | 14 | 305 | -14.756% |
| 2026-09-09 | 192.70 | 192.70 | 192.70 | 192.70 | +2.971% | 1 | 305 | -13.960% |
| 2026-09-02 | 187.14 | 187.14 | 187.14 | 187.14 | -5.389% | 1 | 305 | -11.403% |
| 2026-08-31 | 198.82 | 198.82 | 197.80 | 197.80 | -4.904% | 59 | 247 | -16.178% |
| 2026-08-26 | 208.20 | 208.20 | 208.00 | 208.00 | -1.422% | 2 | 245 | -20.288% |
| 2026-08-19 | 212.96 | 212.96 | 211.00 | 211.00 | -3.158% | 3 | 245 | -21.422% |
| 2026-08-18 | 217.94 | 217.94 | 217.88 | 217.88 | +4.539% | 2 | 245 | -23.903% |
| 2026-08-14 | 208.63 | 208.63 | 208.42 | 208.42 | +0.284% | 2 | 245 | -20.449% |
| 2026-08-13 | 207.95 | 207.95 | 207.83 | 207.83 | -1.367% | 2 | 245 | -20.223% |
| 2026-08-10 | 210.71 | 210.71 | 210.71 | 210.71 | +0.674% | 1 | 60 | -21.314% |
| 2026-08-07 | 209.30 | 209.30 | 209.30 | 209.30 | -2.524% | 1 | 61 | -20.784% |
| 2026-08-04 | 221.32 | 221.32 | 214.72 | 214.72 | -13.279% | 3 | 60 | -22.783% |
| 2026-07-31 | 246.38 | 247.60 | 245.80 | 247.60 | -15.897% | 3 | 60 | -33.037% |
| 2026-07-29 | 266.91 | 294.40 | 266.91 | 294.40 | +11.431% | 53 | 34 | -43.682% |
| 2026-07-28 | 263.08 | 264.20 | 262.93 | 264.20 | -1.930% | 8 | 29 | -37.245% |
| 2026-07-27 | 269.40 | 269.40 | 269.40 | 269.40 | -5.715% | 1 | 28 | -38.456% |
| 2026-07-23 | 279.70 | 285.73 | 279.70 | 285.73 | +11.478% | 5 | 26 | -41.973% |
| 2026-07-21 | 256.31 | 256.31 | 256.31 | 256.31 | -6.898% | 1 | 27 | -35.313% |
| 2026-07-20 | 268.17 | 275.30 | 268.17 | 275.30 | +3.989% | 4 | 23 | -39.775% |
| 2026-07-16 | 264.74 | 264.74 | 264.74 | 264.74 | +0.280% | 1 | 22 | -37.373% |
| 2026-07-08 | 266.83 | 266.83 | 264.00 | 264.00 | +2.844% | 2 | 20 | -37.197% |
| 2026-07-06 | 256.70 | 256.70 | 256.70 | 256.70 | -4.537% | 1 | 19 | -35.411% |
| 2026-07-02 | 268.80 | 268.90 | 268.20 | 268.90 | +1.548% | 4 | 19 | -38.341% |
| 2026-06-30 | 260.73 | 264.80 | 260.73 | 264.80 | -3.702% | 9 | 18 | -37.387% |
| 2026-06-29 | 274.98 | 274.98 | 274.98 | 274.98 | -7.845% | 1 | 18 | -39.705% |
| 2026-06-25 | 298.39 | 298.39 | 298.39 | 298.39 | +8.786% | 1 | 17 | -44.435% |
| 2026-06-16 | 274.12 | 274.29 | 274.12 | 274.29 | +1.993% | 2 | 17 | -39.553% |
| 2026-06-15 | 269.62 | 269.62 | 268.93 | 268.93 | -7.454% | 2 | 17 | -38.348% |
| 2026-05-27 | 290.59 | 290.59 | 290.59 | 290.59 | -9.437% | 1 | 15 | -42.944% |
| 2026-05-08 | 320.87 | 320.87 | 320.87 | 320.87 | -2.412% | 4 | 12 | -48.328% |
| 2026-05-07 | 328.80 | 328.80 | 328.80 | 328.80 | -4.201% | 1 | 12 | -49.574% |
| 2026-05-05 | 343.22 | 343.22 | 343.22 | 343.22 | -5.253% | 1 | 8 | -51.693% |
| 2026-05-04 | 362.25 | 362.25 | 362.25 | 362.25 | +6.575% | 1 | 7 | -54.231% |
| 2026-05-01 | 339.90 | 339.90 | 339.90 | 339.90 | -2.370% | 1 | 6 | -51.221% |
| 2026-04-30 | 357.10 | 357.10 | 348.15 | 348.15 | -6.810% | 6 | 6 | -52.377% |
| 2026-04-28 | 373.59 | 373.59 | 373.59 | 373.59 | 0.000% | 1 | 4 | -55.620% |