SPX270917P06775000
SPX Sep 17 2027 6775.00 Put
optionOPRA
EODOct 27, 2026
181.45USD-1.722%(-3.18)1Vol188OI
SPX270917P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 181.45 | 181.45 | 181.45 | 181.45 | -1.722% | 1 | 188 | 0.000% |
| 2026-10-26 | 184.63 | 184.63 | 184.63 | 184.63 | -6.298% | 34 | 188 | -1.722% |
| 2026-10-23 | 197.04 | 197.04 | 197.04 | 197.04 | +1.635% | 9 | 197 | -7.912% |
| 2026-10-22 | 193.87 | 193.87 | 193.87 | 193.87 | +11.902% | 1 | 197 | -6.406% |
| 2026-10-21 | 173.25 | 173.25 | 173.25 | 173.25 | -3.412% | 11 | 186 | +4.733% |
| 2026-10-20 | 179.37 | 179.37 | 179.37 | 179.37 | -1.201% | 32 | 154 | +1.160% |
| 2026-10-19 | 181.55 | 181.55 | 181.55 | 181.55 | -0.651% | 2 | 153 | -0.055% |
| 2026-10-16 | 182.74 | 182.74 | 182.74 | 182.74 | +9.701% | 1 | 153 | -0.706% |
| 2026-10-06 | 166.76 | 166.99 | 166.58 | 166.58 | -9.458% | 4 | 153 | +8.927% |
| 2026-10-02 | 184.52 | 184.52 | 183.98 | 183.98 | -2.086% | 2 | 154 | -1.375% |
| 2026-10-01 | 187.90 | 187.90 | 187.90 | 187.90 | +0.616% | 2 | 152 | -3.433% |
| 2026-09-29 | 187.04 | 187.04 | 186.75 | 186.75 | -12.896% | 2 | 151 | -2.838% |
| 2026-09-16 | 217.20 | 217.20 | 214.40 | 214.40 | +4.128% | 12 | 145 | -15.368% |
| 2026-09-15 | 205.90 | 205.90 | 205.90 | 205.90 | +0.537% | 1 | 144 | -11.875% |
| 2026-09-14 | 204.59 | 204.80 | 204.59 | 204.80 | +3.828% | 4 | 144 | -11.401% |
| 2026-09-11 | 197.10 | 198.06 | 196.96 | 197.25 | -6.623% | 51 | 175 | -8.010% |
| 2026-09-10 | 211.30 | 211.30 | 211.24 | 211.24 | +3.503% | 2 | 175 | -14.102% |
| 2026-09-09 | 207.68 | 207.72 | 204.09 | 204.09 | -1.643% | 54 | 188 | -11.093% |
| 2026-08-27 | 207.50 | 207.50 | 207.50 | 207.50 | -5.639% | 1 | 187 | -12.554% |
| 2026-08-26 | 219.80 | 221.00 | 219.80 | 219.90 | -4.528% | 20 | 177 | -17.485% |
| 2026-08-18 | 230.33 | 230.33 | 230.33 | 230.33 | +5.030% | 50 | 128 | -21.222% |
| 2026-08-14 | 219.30 | 219.30 | 219.30 | 219.30 | -2.464% | 1 | 128 | -17.259% |
| 2026-08-11 | 224.84 | 224.84 | 224.84 | 224.84 | +2.293% | 50 | 79 | -19.298% |
| 2026-08-10 | 219.54 | 219.80 | 219.54 | 219.80 | -1.563% | 2 | 79 | -17.448% |
| 2026-08-07 | 223.27 | 223.29 | 223.27 | 223.29 | -13.854% | 2 | 78 | -18.738% |
| 2026-07-31 | 259.20 | 259.20 | 259.20 | 259.20 | -16.870% | 1 | 77 | -29.996% |
| 2026-07-29 | 305.50 | 311.80 | 305.50 | 311.80 | +5.231% | 4 | 73 | -41.806% |
| 2026-07-23 | 294.40 | 299.20 | 294.40 | 296.30 | +1.647% | 7 | 66 | -38.761% |
| 2026-07-17 | 291.50 | 291.50 | 291.50 | 291.50 | +6.232% | 1 | 66 | -37.753% |
| 2026-07-16 | 274.20 | 274.40 | 274.20 | 274.40 | +0.587% | 3 | 63 | -33.874% |
| 2026-07-15 | 267.30 | 276.00 | 267.30 | 272.80 | -1.159% | 32 | 49 | -33.486% |
| 2026-07-13 | 275.20 | 276.00 | 274.90 | 276.00 | +2.260% | 4 | 49 | -34.257% |
| 2026-07-09 | 270.00 | 270.00 | 269.50 | 269.90 | -0.479% | 3 | 47 | -32.771% |
| 2026-07-06 | 271.90 | 272.00 | 271.20 | 271.20 | -22.091% | 45 | 2 | -33.094% |
| 2026-06-11 | 348.10 | 348.10 | 348.10 | 348.10 | +11.179% | 1 | 2 | -47.874% |
| 2026-06-08 | 313.10 | 313.10 | 313.10 | 313.10 | +5.244% | 1 | 1 | -42.047% |
| 2026-05-27 | 297.50 | 297.50 | 297.50 | 297.50 | 0.000% | 1 | 0 | -39.008% |