SPX270917P06900000
SPX Sep 17 2027 6900.00 Put
optionOPRA
EODOct 28, 2026
193.67USD-2.162%(-4.28)2Vol5,233OI
SPX270917P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 193.50 | 193.67 | 193.50 | 193.67 | -2.162% | 2 | 5,232 | 0.000% |
| 2026-10-27 | 197.95 | 197.95 | 197.95 | 197.95 | -3.349% | 1 | 5,233 | -2.162% |
| 2026-10-26 | 204.46 | 204.81 | 204.46 | 204.81 | +8.222% | 2 | 5,233 | -5.439% |
| 2026-10-21 | 191.10 | 191.10 | 189.25 | 189.25 | -4.260% | 16 | 5,234 | +2.336% |
| 2026-10-20 | 197.67 | 197.67 | 197.67 | 197.67 | -2.889% | 13 | 5,234 | -2.024% |
| 2026-10-19 | 200.50 | 203.55 | 200.50 | 203.55 | -6.181% | 2 | 5,234 | -4.854% |
| 2026-10-16 | 193.59 | 216.96 | 193.59 | 216.96 | +13.118% | 603 | 4,633 | -10.735% |
| 2026-10-15 | 196.30 | 196.30 | 190.90 | 191.80 | +4.183% | 213 | 4,420 | +0.975% |
| 2026-10-13 | 184.10 | 184.10 | 184.10 | 184.10 | -3.663% | 1 | 4,384 | +5.198% |
| 2026-10-05 | 190.60 | 191.10 | 190.60 | 191.10 | -9.345% | 2 | 3,228 | +1.345% |
| 2026-10-01 | 214.09 | 214.09 | 208.80 | 210.80 | +6.143% | 12 | 3,224 | -8.126% |
| 2026-09-30 | 198.62 | 198.67 | 198.60 | 198.60 | -2.023% | 617 | 2,874 | -2.482% |
| 2026-09-29 | 202.70 | 202.70 | 202.70 | 202.70 | -0.530% | 1 | 2,833 | -4.455% |
| 2026-09-28 | 203.75 | 203.83 | 203.75 | 203.78 | +2.299% | 9 | 2,824 | -4.961% |
| 2026-09-25 | 199.20 | 199.20 | 199.20 | 199.20 | -0.599% | 1 | 2,824 | -2.776% |
| 2026-09-23 | 199.40 | 200.40 | 199.40 | 200.40 | +2.664% | 3 | 2,824 | -3.358% |
| 2026-09-22 | 196.12 | 196.65 | 193.76 | 195.20 | -1.019% | 537 | 2,797 | -0.784% |
| 2026-09-21 | 201.50 | 201.50 | 197.21 | 197.21 | -7.283% | 27 | 2,797 | -1.795% |
| 2026-09-18 | 216.32 | 216.50 | 212.70 | 212.70 | -0.987% | 14 | 2,789 | -8.947% |
| 2026-09-17 | 217.75 | 217.82 | 214.79 | 214.82 | -11.084% | 42 | 2,760 | -9.845% |
| 2026-09-16 | 223.89 | 241.60 | 223.87 | 241.60 | +6.718% | 553 | 2,233 | -19.839% |
| 2026-09-15 | 226.39 | 226.39 | 226.39 | 226.39 | +2.023% | 1,201 | 1,067 | -14.453% |
| 2026-09-14 | 220.00 | 221.90 | 218.52 | 221.90 | +2.164% | 351 | 786 | -12.722% |
| 2026-09-11 | 215.20 | 217.90 | 215.20 | 217.20 | -2.862% | 39 | 751 | -10.833% |
| 2026-09-09 | 223.92 | 223.92 | 223.60 | 223.60 | +8.755% | 5 | 748 | -13.386% |
| 2026-09-03 | 206.30 | 206.30 | 205.60 | 205.60 | -6.162% | 3 | 748 | -5.803% |
| 2026-09-02 | 218.70 | 219.10 | 218.60 | 219.10 | -5.238% | 6 | 747 | -11.607% |
| 2026-09-01 | 230.37 | 234.05 | 230.32 | 231.21 | +3.821% | 18 | 739 | -16.236% |
| 2026-08-31 | 232.77 | 232.77 | 222.70 | 222.70 | +0.806% | 14 | 741 | -13.035% |
| 2026-08-28 | 220.94 | 220.94 | 220.92 | 220.92 | -7.375% | 2 | 741 | -12.335% |
| 2026-08-26 | 241.63 | 241.89 | 237.90 | 238.51 | -3.827% | 14 | 741 | -18.800% |
| 2026-08-24 | 247.10 | 248.00 | 247.00 | 248.00 | +0.977% | 6 | 738 | -21.907% |
| 2026-08-21 | 245.30 | 245.70 | 245.00 | 245.60 | -2.925% | 5 | 736 | -21.144% |
| 2026-08-20 | 253.00 | 253.00 | 253.00 | 253.00 | +3.565% | 7 | 735 | -23.451% |
| 2026-08-19 | 244.03 | 244.30 | 244.03 | 244.29 | -0.695% | 4 | 735 | -20.721% |
| 2026-08-17 | 246.00 | 246.00 | 246.00 | 246.00 | +3.784% | 2 | 735 | -21.272% |
| 2026-08-13 | 237.02 | 237.12 | 236.85 | 237.03 | -2.397% | 8 | 735 | -18.293% |
| 2026-08-12 | 243.31 | 243.31 | 242.85 | 242.85 | +1.221% | 2 | 735 | -20.251% |
| 2026-08-10 | 242.71 | 242.71 | 239.87 | 239.92 | -1.612% | 6 | 735 | -19.277% |
| 2026-08-07 | 243.87 | 243.87 | 243.85 | 243.85 | -1.863% | 2 | 735 | -20.578% |
| 2026-08-06 | 248.48 | 248.48 | 248.48 | 248.48 | +1.895% | 1 | 736 | -22.058% |
| 2026-08-05 | 243.86 | 243.86 | 243.86 | 243.86 | -1.295% | 602 | 163 | -20.581% |
| 2026-08-04 | 248.59 | 248.59 | 246.97 | 247.06 | -12.976% | 36 | 148 | -21.610% |
| 2026-07-31 | 297.70 | 297.70 | 283.90 | 283.90 | -7.228% | 3 | 148 | -31.782% |
| 2026-07-29 | 309.40 | 321.20 | 306.02 | 306.02 | -4.228% | 8 | 143 | -36.713% |
| 2026-07-27 | 319.38 | 319.53 | 319.38 | 319.53 | -1.270% | 2 | 143 | -39.389% |
| 2026-07-23 | 331.63 | 331.63 | 322.60 | 323.64 | +5.993% | 7 | 144 | -40.159% |
| 2026-07-21 | 305.23 | 305.34 | 305.23 | 305.34 | +3.857% | 2 | 144 | -36.572% |
| 2026-07-14 | 294.00 | 294.00 | 294.00 | 294.00 | +2.643% | 1 | 143 | -34.126% |
| 2026-07-10 | 289.95 | 289.95 | 286.43 | 286.43 | -5.780% | 10 | 134 | -32.385% |
| 2026-07-07 | 300.40 | 304.00 | 300.40 | 304.00 | -4.702% | 6 | 132 | -36.293% |
| 2026-06-29 | 319.50 | 319.50 | 319.00 | 319.00 | +1.722% | 50 | 130 | -39.288% |
| 2026-06-16 | 313.60 | 313.60 | 313.60 | 313.60 | -7.528% | 2 | 132 | -38.243% |
| 2026-06-08 | 341.90 | 341.90 | 338.85 | 339.13 | +9.662% | 3 | 132 | -42.892% |
| 2026-06-04 | 309.25 | 309.25 | 309.25 | 309.25 | -2.617% | 1 | 131 | -37.374% |
| 2026-06-03 | 317.56 | 317.56 | 317.56 | 317.56 | +2.077% | 1 | 130 | -39.013% |
| 2026-05-29 | 311.09 | 311.95 | 310.67 | 311.10 | -19.475% | 128 | 2 | -37.747% |
| 2026-05-01 | 386.34 | 386.34 | 386.34 | 386.34 | -4.610% | 1 | 1 | -49.871% |
| 2026-04-30 | 405.01 | 405.01 | 405.01 | 405.01 | 0.000% | 1 | 1 | -52.181% |