SPX270917P06750000
SPX Sep 17 2027 6750.00 Put
optionOPRA
EODOct 28, 2026
168.20USD-5.981%(-10.70)5Vol563OI
SPX270917P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 175.35 | 175.44 | 168.20 | 168.20 | -5.981% | 5 | 565 | 0.000% |
| 2026-10-27 | 176.81 | 179.15 | 176.81 | 178.90 | -3.817% | 12 | 567 | -5.981% |
| 2026-10-26 | 187.01 | 188.30 | 181.22 | 186.00 | -6.566% | 12 | 564 | -9.570% |
| 2026-10-23 | 198.62 | 199.07 | 198.55 | 199.07 | +6.052% | 4 | 562 | -15.507% |
| 2026-10-22 | 186.99 | 187.71 | 186.99 | 187.71 | +10.340% | 2 | 561 | -10.394% |
| 2026-10-21 | 168.94 | 173.36 | 168.81 | 170.12 | -2.488% | 60 | 501 | -1.129% |
| 2026-10-20 | 173.81 | 174.48 | 173.81 | 174.46 | -1.840% | 21 | 480 | -3.588% |
| 2026-10-19 | 173.00 | 180.60 | 173.00 | 177.73 | -1.627% | 93 | 447 | -5.362% |
| 2026-10-15 | 183.69 | 184.21 | 180.67 | 180.67 | +0.781% | 13 | 443 | -6.902% |
| 2026-10-14 | 174.43 | 179.57 | 174.43 | 179.27 | +9.538% | 16 | 435 | -6.175% |
| 2026-10-13 | 164.59 | 164.59 | 163.66 | 163.66 | -0.110% | 105 | 330 | +2.774% |
| 2026-10-12 | 163.81 | 163.90 | 163.81 | 163.84 | -1.739% | 36 | 294 | +2.661% |
| 2026-10-09 | 168.78 | 168.78 | 166.56 | 166.74 | -2.085% | 6 | 292 | +0.876% |
| 2026-10-08 | 170.15 | 170.29 | 170.15 | 170.29 | +4.268% | 2 | 292 | -1.227% |
| 2026-10-06 | 165.13 | 165.25 | 163.07 | 163.32 | -5.742% | 54 | 303 | +2.988% |
| 2026-10-05 | 173.08 | 173.27 | 173.08 | 173.27 | -0.248% | 2 | 302 | -2.926% |
| 2026-09-22 | 174.19 | 174.19 | 172.75 | 173.70 | -8.192% | 3 | 301 | -3.166% |
| 2026-09-18 | 189.20 | 189.20 | 189.20 | 189.20 | -8.466% | 1 | 190 | -11.099% |
| 2026-09-16 | 195.60 | 207.30 | 195.60 | 206.70 | +2.226% | 80 | 143 | -18.626% |
| 2026-09-15 | 202.20 | 202.20 | 202.20 | 202.20 | +4.767% | 1 | 142 | -16.815% |
| 2026-09-11 | 192.50 | 193.00 | 192.50 | 193.00 | -7.775% | 6 | 136 | -12.850% |
| 2026-09-10 | 209.76 | 209.76 | 209.27 | 209.27 | +4.557% | 2 | 135 | -19.625% |
| 2026-09-01 | 200.24 | 200.24 | 200.15 | 200.15 | -7.209% | 2 | 136 | -15.963% |
| 2026-08-26 | 215.70 | 215.70 | 215.70 | 215.70 | -2.592% | 1 | 135 | -22.021% |
| 2026-08-24 | 221.52 | 221.52 | 221.44 | 221.44 | -2.130% | 2 | 136 | -24.043% |
| 2026-08-18 | 226.27 | 226.27 | 226.26 | 226.26 | +5.061% | 2 | 137 | -25.661% |
| 2026-08-14 | 215.01 | 215.36 | 215.01 | 215.36 | -1.783% | 2 | 138 | -21.898% |
| 2026-08-11 | 219.29 | 219.29 | 219.27 | 219.27 | +1.326% | 2 | 138 | -23.291% |
| 2026-08-10 | 216.49 | 216.49 | 216.40 | 216.40 | -1.806% | 2 | 139 | -22.274% |
| 2026-08-05 | 220.79 | 221.33 | 220.38 | 220.38 | -14.149% | 152 | 64 | -23.677% |
| 2026-07-31 | 254.70 | 256.70 | 254.70 | 256.70 | -16.248% | 2 | 62 | -34.476% |
| 2026-07-29 | 292.36 | 306.50 | 292.23 | 306.50 | +4.181% | 8 | 57 | -45.122% |
| 2026-07-23 | 294.20 | 294.20 | 294.20 | 294.20 | +8.963% | 1 | 56 | -42.828% |
| 2026-07-22 | 269.90 | 270.00 | 269.40 | 270.00 | +0.409% | 3 | 54 | -37.704% |
| 2026-07-21 | 267.20 | 268.90 | 267.20 | 268.90 | +2.271% | 3 | 51 | -37.449% |
| 2026-07-10 | 262.45 | 262.93 | 262.45 | 262.93 | -1.443% | 2 | 51 | -36.029% |
| 2026-07-09 | 266.84 | 266.84 | 266.78 | 266.78 | -2.989% | 2 | 52 | -36.952% |
| 2026-07-08 | 274.20 | 275.00 | 273.50 | 275.00 | +1.029% | 5 | 48 | -38.836% |
| 2026-07-07 | 272.00 | 272.20 | 271.20 | 272.20 | -0.910% | 4 | 46 | -38.207% |
| 2026-07-01 | 275.00 | 275.00 | 274.70 | 274.70 | -10.492% | 3 | 5 | -38.770% |
| 2026-06-23 | 306.90 | 306.90 | 306.90 | 306.90 | +8.201% | 1 | 4 | -45.194% |
| 2026-06-16 | 283.64 | 283.64 | 283.64 | 283.64 | -7.936% | 2 | 5 | -40.699% |
| 2026-06-08 | 299.18 | 308.10 | 299.18 | 308.09 | +11.465% | 3 | 4 | -45.406% |
| 2026-06-01 | 276.40 | 276.40 | 276.40 | 276.40 | -15.809% | 1 | 3 | -39.146% |
| 2026-05-19 | 328.30 | 328.30 | 328.30 | 328.30 | -6.443% | 1 | 2 | -48.766% |
| 2026-05-01 | 350.91 | 350.91 | 350.91 | 350.91 | -4.763% | 1 | 1 | -52.067% |
| 2026-04-30 | 368.46 | 368.46 | 368.46 | 368.46 | 0.000% | 1 | 1 | -54.351% |