SPX270917P06850000
SPX Sep 17 2027 6850.00 Put
optionOPRA
EODOct 28, 2026
185.42USD-8.889%(-18.09)10Vol836OI
SPX270917P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 186.90 | 188.20 | 185.42 | 185.42 | -8.889% | 10 | 836 | 0.000% |
| 2026-10-26 | 203.61 | 203.61 | 203.51 | 203.51 | -4.679% | 4 | 688 | -8.889% |
| 2026-10-23 | 213.50 | 213.50 | 213.50 | 213.50 | +4.009% | 1 | 688 | -13.152% |
| 2026-10-22 | 205.08 | 205.27 | 204.41 | 205.27 | +9.976% | 6 | 688 | -9.670% |
| 2026-10-19 | 186.94 | 186.94 | 186.65 | 186.65 | -11.072% | 2 | 688 | -0.659% |
| 2026-10-16 | 197.70 | 209.95 | 197.70 | 209.89 | +12.235% | 7 | 685 | -11.658% |
| 2026-10-15 | 188.67 | 188.95 | 187.00 | 187.01 | -1.636% | 4 | 686 | -0.850% |
| 2026-10-14 | 190.13 | 190.13 | 190.12 | 190.12 | +6.929% | 2 | 686 | -2.472% |
| 2026-10-12 | 177.90 | 178.00 | 177.80 | 177.80 | -0.224% | 40 | 664 | +4.286% |
| 2026-10-09 | 178.20 | 178.20 | 178.20 | 178.20 | -4.502% | 1 | 664 | +4.052% |
| 2026-10-08 | 186.60 | 186.60 | 186.60 | 186.60 | -3.281% | 1 | 664 | -0.632% |
| 2026-10-02 | 194.71 | 194.71 | 192.93 | 192.93 | -3.919% | 206 | 561 | -3.893% |
| 2026-10-01 | 206.07 | 209.15 | 199.57 | 200.80 | +6.542% | 125 | 511 | -7.659% |
| 2026-09-22 | 188.55 | 188.55 | 188.47 | 188.47 | +0.037% | 20 | 501 | -1.618% |
| 2026-09-21 | 196.50 | 196.50 | 188.40 | 188.40 | -7.918% | 30 | 518 | -1.582% |
| 2026-09-18 | 208.21 | 208.38 | 204.60 | 204.60 | -0.617% | 166 | 429 | -9.374% |
| 2026-09-17 | 205.87 | 205.87 | 205.87 | 205.87 | -2.385% | 95 | 374 | -9.933% |
| 2026-09-16 | 213.50 | 213.70 | 210.90 | 210.90 | -3.434% | 105 | 298 | -12.082% |
| 2026-09-15 | 218.40 | 218.40 | 218.40 | 218.40 | -2.648% | 1 | 297 | -15.101% |
| 2026-09-10 | 225.53 | 225.60 | 224.34 | 224.34 | +0.782% | 86 | 219 | -17.349% |
| 2026-09-01 | 223.40 | 224.30 | 222.60 | 222.60 | +0.261% | 6 | 220 | -16.703% |
| 2026-08-27 | 225.99 | 225.99 | 222.02 | 222.02 | -4.368% | 56 | 165 | -16.485% |
| 2026-08-26 | 232.70 | 232.70 | 232.00 | 232.16 | -3.508% | 38 | 147 | -20.133% |
| 2026-08-24 | 240.60 | 240.60 | 240.60 | 240.60 | -1.191% | 1 | 147 | -22.934% |
| 2026-08-18 | 243.44 | 243.50 | 243.44 | 243.50 | +5.138% | 2 | 148 | -23.852% |
| 2026-08-14 | 231.60 | 231.60 | 231.60 | 231.60 | -0.134% | 1 | 148 | -19.940% |
| 2026-08-13 | 228.16 | 231.91 | 228.01 | 231.91 | -0.995% | 6 | 145 | -20.047% |
| 2026-08-12 | 234.24 | 234.24 | 234.24 | 234.24 | -0.429% | 2 | 144 | -20.842% |
| 2026-08-11 | 235.23 | 235.25 | 235.23 | 235.25 | +0.004% | 2 | 143 | -21.182% |
| 2026-08-10 | 234.22 | 235.24 | 233.54 | 235.24 | +0.123% | 6 | 140 | -21.178% |
| 2026-08-07 | 236.24 | 236.24 | 233.90 | 234.95 | -0.072% | 28 | 126 | -21.081% |
| 2026-08-05 | 235.26 | 235.80 | 235.09 | 235.12 | -1.483% | 8 | 122 | -21.138% |
| 2026-08-04 | 238.62 | 238.66 | 238.62 | 238.66 | -20.903% | 40 | 108 | -22.308% |
| 2026-07-24 | 302.05 | 302.05 | 301.73 | 301.73 | -4.005% | 2 | 108 | -38.548% |
| 2026-07-23 | 314.31 | 314.32 | 314.31 | 314.32 | +12.241% | 4 | 108 | -41.009% |
| 2026-07-10 | 280.04 | 280.04 | 280.04 | 280.04 | -2.255% | 1 | 9 | -33.788% |
| 2026-07-09 | 286.50 | 286.50 | 286.50 | 286.50 | -0.452% | 1 | 7 | -35.281% |
| 2026-07-07 | 287.80 | 287.80 | 287.80 | 287.80 | -5.472% | 1 | 6 | -35.573% |
| 2026-06-18 | 304.46 | 304.46 | 304.46 | 304.46 | -2.573% | 2 | 4 | -39.099% |
| 2026-06-17 | 312.50 | 312.50 | 312.50 | 312.50 | +3.033% | 1 | 3 | -40.666% |
| 2026-06-16 | 303.30 | 303.30 | 303.30 | 303.30 | -4.261% | 2 | 3 | -38.866% |
| 2026-06-05 | 316.80 | 316.80 | 316.80 | 316.80 | -11.096% | 1 | 2 | -41.471% |
| 2026-05-12 | 356.34 | 356.34 | 356.34 | 356.34 | -4.793% | 1 | 2 | -47.965% |
| 2026-05-01 | 374.28 | 374.28 | 374.28 | 374.28 | -4.812% | 1 | 1 | -50.460% |
| 2026-04-30 | 393.20 | 393.20 | 393.20 | 393.20 | 0.000% | 1 | 1 | -52.843% |