SPX270917P06825000
SPX Sep 17 2027 6825.00 Put
optionOPRA
EODOct 28, 2026
184.90USD-2.715%(-5.16)2Vol266OI
SPX270917P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 184.90 | 184.90 | 184.90 | 184.90 | -2.715% | 2 | 264 | 0.000% |
| 2026-10-27 | 190.17 | 190.17 | 190.06 | 190.06 | -7.961% | 2 | 263 | -2.715% |
| 2026-10-22 | 206.50 | 206.50 | 206.50 | 206.50 | +7.720% | 1 | 262 | -10.460% |
| 2026-10-19 | 187.83 | 191.70 | 187.83 | 191.70 | -5.506% | 6 | 262 | -3.547% |
| 2026-10-16 | 202.87 | 202.87 | 202.87 | 202.87 | +5.717% | 1 | 262 | -8.858% |
| 2026-10-15 | 191.45 | 191.90 | 191.45 | 191.90 | +8.793% | 2 | 262 | -3.648% |
| 2026-10-09 | 176.56 | 176.67 | 176.39 | 176.39 | +1.374% | 5 | 263 | +4.825% |
| 2026-10-06 | 174.00 | 174.00 | 174.00 | 174.00 | -7.893% | 1 | 262 | +6.264% |
| 2026-10-02 | 189.88 | 189.94 | 188.91 | 188.91 | -2.974% | 4 | 260 | -2.123% |
| 2026-09-30 | 194.70 | 194.70 | 194.70 | 194.70 | +2.205% | 1 | 260 | -5.033% |
| 2026-09-28 | 190.60 | 190.60 | 190.50 | 190.50 | -1.905% | 2 | 259 | -2.940% |
| 2026-09-24 | 198.10 | 198.20 | 189.10 | 194.20 | +2.534% | 85 | 334 | -4.789% |
| 2026-09-23 | 189.40 | 189.40 | 189.40 | 189.40 | -5.912% | 1 | 334 | -2.376% |
| 2026-09-18 | 206.00 | 206.00 | 201.30 | 201.30 | -10.134% | 4 | 334 | -8.147% |
| 2026-09-16 | 224.00 | 224.00 | 224.00 | 224.00 | +4.673% | 6 | 328 | -17.455% |
| 2026-09-15 | 214.30 | 214.70 | 214.00 | 214.00 | +4.645% | 7 | 210 | -13.598% |
| 2026-09-11 | 204.50 | 204.50 | 204.50 | 204.50 | -8.172% | 1 | 210 | -9.584% |
| 2026-09-10 | 221.50 | 222.80 | 221.50 | 222.70 | +7.585% | 6 | 207 | -16.974% |
| 2026-09-08 | 207.00 | 207.00 | 207.00 | 207.00 | +4.545% | 1 | 206 | -10.676% |
| 2026-09-04 | 198.00 | 198.00 | 198.00 | 198.00 | +1.077% | 1 | 206 | -6.616% |
| 2026-09-03 | 195.89 | 195.89 | 195.89 | 195.89 | -6.985% | 1 | 207 | -5.610% |
| 2026-08-31 | 219.54 | 219.54 | 210.60 | 210.60 | -3.774% | 2 | 205 | -12.203% |
| 2026-08-27 | 218.63 | 218.86 | 218.63 | 218.86 | -4.009% | 2 | 205 | -15.517% |
| 2026-08-26 | 228.00 | 228.00 | 228.00 | 228.00 | -0.415% | 1 | 204 | -18.904% |
| 2026-08-10 | 227.75 | 228.95 | 227.75 | 228.95 | -0.543% | 2 | 204 | -19.240% |
| 2026-08-07 | 231.68 | 231.68 | 229.60 | 230.20 | -1.645% | 206 | 27 | -19.679% |
| 2026-08-06 | 234.06 | 234.06 | 234.05 | 234.05 | -20.545% | 2 | 26 | -21.000% |
| 2026-07-30 | 294.36 | 294.57 | 294.36 | 294.57 | -7.134% | 2 | 25 | -37.231% |
| 2026-07-29 | 302.50 | 317.20 | 302.50 | 317.20 | +4.171% | 19 | 10 | -41.709% |
| 2026-07-23 | 304.50 | 304.50 | 304.50 | 304.50 | +7.521% | 1 | 10 | -39.278% |
| 2026-07-22 | 283.20 | 283.20 | 283.20 | 283.20 | +0.675% | 3 | 7 | -34.710% |
| 2026-07-21 | 281.30 | 281.30 | 281.30 | 281.30 | +2.814% | 1 | 6 | -34.269% |
| 2026-07-10 | 272.60 | 273.60 | 272.50 | 273.60 | -3.287% | 3 | 3 | -32.420% |
| 2026-07-07 | 283.80 | 283.80 | 282.90 | 282.90 | -1.070% | 3 | 2 | -34.641% |
| 2026-07-01 | 285.97 | 285.97 | 285.96 | 285.96 | -6.853% | 2 | 1 | -35.341% |
| 2026-05-26 | 307.00 | 307.00 | 307.00 | 307.00 | 0.000% | 1 | 0 | -39.772% |