SPX270917P06800000
SPX Sep 17 2027 6800.00 Put
optionOPRA
EODOct 28, 2026
179.27USD-3.097%(-5.73)7Vol3,697OI
SPX270917P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 181.54 | 183.16 | 174.85 | 179.27 | -3.097% | 7 | 3,698 | 0.000% |
| 2026-10-27 | 183.15 | 185.00 | 183.15 | 185.00 | -1.191% | 2 | 3,700 | -3.097% |
| 2026-10-26 | 187.23 | 187.23 | 187.23 | 187.23 | -6.851% | 1 | 3,700 | -4.251% |
| 2026-10-23 | 209.12 | 209.12 | 200.70 | 201.00 | +1.736% | 15 | 3,783 | -10.811% |
| 2026-10-22 | 198.10 | 202.83 | 197.57 | 197.57 | +12.897% | 689 | 3,632 | -9.263% |
| 2026-10-21 | 178.45 | 178.48 | 175.00 | 175.00 | -7.113% | 5 | 3,632 | +2.440% |
| 2026-10-19 | 179.82 | 188.40 | 179.82 | 188.40 | -6.250% | 6 | 3,635 | -4.846% |
| 2026-10-16 | 187.60 | 200.96 | 187.60 | 200.96 | +11.150% | 3 | 3,633 | -10.793% |
| 2026-10-15 | 187.82 | 187.82 | 180.70 | 180.80 | -0.975% | 55 | 3,653 | -0.846% |
| 2026-10-14 | 182.58 | 182.58 | 182.58 | 182.58 | +7.337% | 1 | 3,652 | -1.813% |
| 2026-10-12 | 170.10 | 170.10 | 170.10 | 170.10 | -1.460% | 2 | 3,654 | +5.391% |
| 2026-10-09 | 172.62 | 172.62 | 172.62 | 172.62 | -1.309% | 1 | 3,655 | +3.852% |
| 2026-10-07 | 174.91 | 174.91 | 174.91 | 174.91 | -8.758% | 1 | 3,655 | +2.493% |
| 2026-09-30 | 185.50 | 191.70 | 185.50 | 191.70 | +2.050% | 404 | 2,757 | -6.484% |
| 2026-09-29 | 189.31 | 189.31 | 187.85 | 187.85 | +4.652% | 3 | 2,757 | -4.567% |
| 2026-09-25 | 182.60 | 182.60 | 179.50 | 179.50 | -2.763% | 2 | 2,850 | -0.128% |
| 2026-09-23 | 184.60 | 184.60 | 184.60 | 184.60 | +2.956% | 1 | 2,849 | -2.887% |
| 2026-09-22 | 181.00 | 181.65 | 179.30 | 179.30 | -1.845% | 5 | 2,849 | -0.017% |
| 2026-09-21 | 186.49 | 186.49 | 182.67 | 182.67 | -7.133% | 56 | 2,849 | -1.861% |
| 2026-09-18 | 200.30 | 202.70 | 196.70 | 196.70 | -0.837% | 114 | 2,735 | -8.861% |
| 2026-09-17 | 200.20 | 201.20 | 198.36 | 198.36 | -7.352% | 174 | 2,723 | -9.624% |
| 2026-09-16 | 207.21 | 215.40 | 204.60 | 214.10 | +2.632% | 66 | 2,727 | -16.268% |
| 2026-09-15 | 210.52 | 210.52 | 208.61 | 208.61 | +3.089% | 1,822 | 2,222 | -14.065% |
| 2026-09-14 | 203.50 | 203.70 | 202.36 | 202.36 | +6.142% | 174 | 2,160 | -11.410% |
| 2026-09-04 | 191.32 | 193.66 | 190.56 | 190.65 | -10.911% | 500 | 468 | -5.969% |
| 2026-09-01 | 217.10 | 217.10 | 214.00 | 214.00 | +1.576% | 104 | 321 | -16.229% |
| 2026-08-31 | 214.22 | 214.22 | 210.68 | 210.68 | -6.202% | 6 | 318 | -14.909% |
| 2026-08-26 | 224.87 | 224.87 | 224.61 | 224.61 | -2.703% | 2 | 259 | -20.186% |
| 2026-08-24 | 230.83 | 230.85 | 230.83 | 230.85 | +1.696% | 4 | 260 | -22.344% |
| 2026-08-21 | 227.00 | 227.00 | 227.00 | 227.00 | -2.979% | 1 | 259 | -21.026% |
| 2026-08-18 | 233.72 | 233.97 | 233.72 | 233.97 | +4.835% | 6 | 258 | -23.379% |
| 2026-08-13 | 223.10 | 223.18 | 223.10 | 223.18 | -0.985% | 2 | 257 | -19.675% |
| 2026-08-12 | 225.30 | 225.40 | 225.30 | 225.40 | -0.133% | 9 | 256 | -20.466% |
| 2026-08-07 | 227.08 | 227.08 | 225.70 | 225.70 | -0.987% | 55 | 203 | -20.572% |
| 2026-08-05 | 228.03 | 228.03 | 227.95 | 227.95 | -13.590% | 2 | 203 | -21.356% |
| 2026-07-31 | 263.80 | 263.80 | 263.80 | 263.80 | -16.887% | 1 | 203 | -32.043% |
| 2026-07-29 | 311.00 | 317.40 | 311.00 | 317.40 | +4.607% | 4 | 200 | -43.519% |
| 2026-07-23 | 304.30 | 304.30 | 303.18 | 303.42 | +7.144% | 13 | 206 | -40.917% |
| 2026-07-16 | 283.19 | 283.19 | 283.19 | 283.19 | +4.537% | 101 | 205 | -36.696% |
| 2026-07-15 | 279.00 | 279.00 | 269.70 | 270.90 | -1.563% | 10 | 201 | -33.824% |
| 2026-07-14 | 274.80 | 275.50 | 274.30 | 275.20 | -2.756% | 4 | 197 | -34.858% |
| 2026-07-08 | 283.00 | 283.00 | 283.00 | 283.00 | +2.872% | 1 | 196 | -36.654% |
| 2026-07-06 | 274.20 | 275.20 | 274.20 | 275.10 | -8.089% | 4 | 193 | -34.835% |
| 2026-06-22 | 298.80 | 300.19 | 298.80 | 299.31 | +3.175% | 3 | 193 | -40.106% |
| 2026-06-18 | 292.30 | 292.30 | 290.10 | 290.10 | -1.094% | 2 | 191 | -38.204% |
| 2026-06-16 | 293.31 | 293.31 | 293.31 | 293.31 | -4.150% | 2 | 193 | -38.880% |
| 2026-05-22 | 306.01 | 306.01 | 306.01 | 306.01 | -8.926% | 1 | 5 | -41.417% |
| 2026-05-19 | 337.78 | 337.78 | 336.00 | 336.00 | -7.249% | 2 | 5 | -46.646% |
| 2026-05-05 | 362.28 | 362.28 | 362.26 | 362.26 | -0.116% | 2 | 5 | -50.513% |
| 2026-05-01 | 362.68 | 362.68 | 362.68 | 362.68 | -4.543% | 1 | 4 | -50.571% |
| 2026-04-30 | 379.94 | 379.94 | 379.94 | 379.94 | -2.304% | 1 | 4 | -52.816% |
| 2026-04-27 | 393.50 | 393.50 | 388.90 | 388.90 | 0.000% | 3 | 3 | -53.903% |