SPX270917P06925000
SPX Sep 17 2027 6925.00 Put
optionOPRA
EODOct 28, 2026
196.85USD-7.277%(-15.45)7Vol354OI
SPX270917P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 199.90 | 199.90 | 196.67 | 196.85 | -7.277% | 7 | 354 | 0.000% |
| 2026-10-26 | 212.30 | 212.30 | 212.30 | 212.30 | -5.912% | 1 | 353 | -7.277% |
| 2026-10-23 | 230.13 | 230.13 | 225.35 | 225.64 | +5.656% | 20 | 336 | -12.759% |
| 2026-10-22 | 213.56 | 213.56 | 213.56 | 213.56 | +9.726% | 1 | 336 | -7.824% |
| 2026-10-21 | 194.63 | 194.71 | 194.63 | 194.63 | -0.251% | 158 | 305 | +1.141% |
| 2026-10-16 | 195.12 | 195.12 | 195.12 | 195.12 | -0.015% | 1 | 306 | +0.887% |
| 2026-10-15 | 195.15 | 195.15 | 195.15 | 195.15 | -5.036% | 1 | 306 | +0.871% |
| 2026-10-14 | 205.50 | 205.50 | 205.50 | 205.50 | -3.203% | 1 | 306 | -4.209% |
| 2026-10-01 | 212.30 | 212.30 | 212.30 | 212.30 | +0.903% | 4 | 301 | -7.277% |
| 2026-09-30 | 210.40 | 210.40 | 210.40 | 210.40 | +1.008% | 101 | 202 | -6.440% |
| 2026-09-29 | 207.80 | 208.30 | 207.80 | 208.30 | +1.067% | 2 | 200 | -5.497% |
| 2026-09-28 | 206.10 | 206.10 | 206.10 | 206.10 | +3.516% | 1 | 200 | -4.488% |
| 2026-09-25 | 198.10 | 199.10 | 198.10 | 199.10 | -4.048% | 2 | 199 | -1.130% |
| 2026-09-24 | 207.50 | 207.50 | 207.50 | 207.50 | +1.606% | 1 | 198 | -5.133% |
| 2026-09-23 | 204.22 | 204.22 | 204.22 | 204.22 | -6.621% | 1 | 198 | -3.609% |
| 2026-09-18 | 218.70 | 218.70 | 218.70 | 218.70 | -0.091% | 8 | 197 | -9.991% |
| 2026-09-17 | 218.86 | 218.90 | 218.86 | 218.90 | -3.822% | 2 | 197 | -10.073% |
| 2026-09-09 | 229.00 | 229.00 | 227.60 | 227.60 | +1.880% | 61 | 145 | -13.511% |
| 2026-09-08 | 223.70 | 224.40 | 223.00 | 223.40 | +5.827% | 9 | 138 | -11.885% |
| 2026-09-04 | 211.10 | 211.10 | 211.10 | 211.10 | +0.380% | 1 | 138 | -6.750% |
| 2026-09-03 | 211.29 | 211.29 | 210.30 | 210.30 | -11.449% | 3 | 137 | -6.396% |
| 2026-09-01 | 234.55 | 237.49 | 234.55 | 237.49 | +1.905% | 10 | 136 | -17.112% |
| 2026-08-31 | 236.71 | 236.71 | 233.05 | 233.05 | +0.453% | 3 | 136 | -15.533% |
| 2026-08-28 | 231.70 | 232.00 | 231.10 | 232.00 | -5.345% | 6 | 135 | -15.151% |
| 2026-08-26 | 243.40 | 245.10 | 243.40 | 245.10 | -2.296% | 5 | 133 | -19.686% |
| 2026-08-24 | 251.14 | 251.14 | 250.86 | 250.86 | -1.112% | 4 | 134 | -21.530% |
| 2026-08-20 | 253.68 | 253.68 | 253.68 | 253.68 | -1.022% | 2 | 132 | -22.402% |
| 2026-08-18 | 255.90 | 256.60 | 255.80 | 256.30 | +4.263% | 6 | 127 | -23.195% |
| 2026-08-17 | 245.74 | 246.33 | 245.74 | 245.82 | +0.491% | 36 | 127 | -19.921% |
| 2026-08-13 | 244.10 | 244.62 | 244.10 | 244.62 | -0.730% | 6 | 130 | -19.528% |
| 2026-08-10 | 246.45 | 246.45 | 246.42 | 246.42 | -0.661% | 2 | 130 | -20.116% |
| 2026-08-07 | 248.11 | 248.11 | 248.06 | 248.06 | -1.329% | 2 | 131 | -20.644% |
| 2026-08-04 | 251.65 | 251.67 | 251.40 | 251.40 | -8.648% | 3 | 126 | -21.698% |
| 2026-08-03 | 278.60 | 279.10 | 275.20 | 275.20 | -12.579% | 36 | 96 | -28.470% |
| 2026-07-24 | 314.80 | 314.80 | 314.80 | 314.80 | -6.145% | 3 | 94 | -37.468% |
| 2026-07-23 | 334.36 | 335.41 | 334.36 | 335.41 | +11.803% | 4 | 92 | -41.311% |
| 2026-07-15 | 300.10 | 300.10 | 300.00 | 300.00 | -3.163% | 3 | 89 | -34.383% |
| 2026-07-01 | 309.80 | 309.80 | 309.80 | 309.80 | -19.154% | 1 | 89 | -36.459% |
| 2026-06-11 | 383.20 | 383.20 | 383.20 | 383.20 | +11.027% | 1 | 88 | -48.630% |
| 2026-06-08 | 345.31 | 345.31 | 345.14 | 345.14 | +9.464% | 2 | 88 | -42.965% |
| 2026-06-01 | 315.30 | 315.30 | 315.30 | 315.30 | -4.570% | 1 | 87 | -37.567% |
| 2026-05-27 | 330.10 | 330.40 | 330.10 | 330.40 | -5.869% | 6 | 81 | -40.421% |
| 2026-05-20 | 351.00 | 351.00 | 351.00 | 351.00 | -2.043% | 1 | 80 | -43.917% |
| 2026-05-13 | 359.02 | 359.02 | 357.50 | 358.32 | 0.000% | 80 | 0 | -45.063% |