SPX270917P06950000
SPX Sep 17 2027 6950.00 Put
optionOPRA
EODOct 28, 2026
200.32USD-3.785%(-7.88)29Vol1,523OI
SPX270917P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 203.90 | 204.00 | 200.32 | 200.32 | -3.785% | 29 | 1,497 | 0.000% |
| 2026-10-27 | 208.20 | 208.20 | 208.20 | 208.20 | -9.600% | 1 | 1,497 | -3.785% |
| 2026-10-23 | 234.76 | 234.76 | 230.19 | 230.31 | +16.142% | 154 | 1,349 | -13.022% |
| 2026-10-21 | 198.96 | 199.12 | 197.02 | 198.30 | -3.457% | 87 | 1,349 | +1.019% |
| 2026-10-20 | 203.59 | 205.40 | 203.50 | 205.40 | -2.284% | 39 | 1,354 | -2.473% |
| 2026-10-19 | 208.00 | 210.20 | 207.89 | 210.20 | -1.638% | 3 | 1,354 | -4.700% |
| 2026-10-16 | 213.70 | 213.70 | 213.70 | 213.70 | +5.453% | 1 | 1,353 | -6.261% |
| 2026-10-15 | 212.01 | 212.09 | 202.65 | 202.65 | -1.912% | 4 | 1,354 | -1.150% |
| 2026-10-14 | 206.60 | 206.60 | 206.60 | 206.60 | +3.751% | 1 | 1,353 | -3.040% |
| 2026-10-08 | 199.42 | 199.42 | 199.13 | 199.13 | -0.733% | 2 | 1,353 | +0.598% |
| 2026-10-07 | 200.60 | 200.60 | 200.60 | 200.60 | +5.208% | 1 | 1,353 | -0.140% |
| 2026-10-06 | 190.64 | 190.67 | 190.64 | 190.67 | -3.414% | 2 | 1,353 | +5.061% |
| 2026-10-05 | 206.00 | 206.00 | 197.41 | 197.41 | -4.908% | 392 | 965 | +1.474% |
| 2026-10-02 | 207.60 | 207.60 | 207.60 | 207.60 | -0.043% | 1 | 965 | -3.507% |
| 2026-09-30 | 207.65 | 207.69 | 207.65 | 207.69 | -1.522% | 2 | 406 | -3.549% |
| 2026-09-28 | 210.90 | 210.90 | 210.90 | 210.90 | +3.535% | 2 | 406 | -5.017% |
| 2026-09-25 | 203.70 | 203.70 | 203.70 | 203.70 | -3.505% | 28 | 378 | -1.659% |
| 2026-09-23 | 209.40 | 211.10 | 209.40 | 211.10 | +4.041% | 37 | 342 | -5.107% |
| 2026-09-22 | 203.09 | 203.13 | 202.29 | 202.90 | -0.981% | 327 | 94 | -1.272% |
| 2026-09-21 | 207.09 | 207.12 | 204.91 | 204.91 | -8.539% | 57 | 66 | -2.240% |
| 2026-09-17 | 225.14 | 225.24 | 224.01 | 224.04 | -5.068% | 26 | 71 | -10.587% |
| 2026-09-15 | 231.63 | 236.00 | 231.63 | 236.00 | +4.610% | 2 | 70 | -15.119% |
| 2026-09-11 | 225.60 | 225.60 | 225.60 | 225.60 | -7.824% | 2 | 68 | -11.206% |
| 2026-09-10 | 242.88 | 244.75 | 242.88 | 244.75 | +11.554% | 2 | 68 | -18.153% |
| 2026-09-04 | 217.60 | 219.40 | 217.60 | 219.40 | -6.018% | 8 | 67 | -8.696% |
| 2026-09-02 | 233.46 | 233.46 | 233.45 | 233.45 | -0.736% | 2 | 67 | -14.191% |
| 2026-09-01 | 235.05 | 235.18 | 235.05 | 235.18 | +1.109% | 2 | 67 | -14.823% |
| 2026-08-31 | 240.94 | 241.24 | 232.16 | 232.60 | -0.505% | 5 | 64 | -13.878% |
| 2026-08-28 | 233.24 | 233.78 | 233.24 | 233.78 | -1.317% | 2 | 64 | -14.313% |
| 2026-08-27 | 237.00 | 237.00 | 236.50 | 236.90 | -6.456% | 5 | 62 | -15.441% |
| 2026-08-25 | 253.24 | 253.25 | 253.24 | 253.25 | -0.784% | 2 | 61 | -20.900% |
| 2026-08-24 | 254.95 | 255.25 | 254.95 | 255.25 | +0.730% | 2 | 60 | -21.520% |
| 2026-08-19 | 254.30 | 254.30 | 253.20 | 253.40 | -2.321% | 5 | 57 | -20.947% |
| 2026-08-18 | 263.20 | 263.20 | 259.42 | 259.42 | +2.214% | 39 | 59 | -22.782% |
| 2026-08-17 | 250.11 | 253.80 | 250.11 | 253.80 | +1.196% | 16 | 68 | -21.072% |
| 2026-08-14 | 246.60 | 250.80 | 246.57 | 250.80 | +0.982% | 8 | 64 | -20.128% |
| 2026-08-13 | 245.47 | 248.72 | 245.45 | 248.36 | -3.512% | 84 | 49 | -19.343% |
| 2026-08-11 | 254.82 | 257.40 | 254.82 | 257.40 | +2.342% | 14 | 44 | -22.176% |
| 2026-08-07 | 251.29 | 251.59 | 251.24 | 251.51 | -2.060% | 6 | 43 | -20.353% |
| 2026-08-06 | 256.60 | 256.80 | 255.90 | 256.80 | -0.039% | 5 | 39 | -21.994% |
| 2026-08-04 | 256.90 | 256.90 | 256.90 | 256.90 | -6.988% | 1 | 39 | -22.024% |
| 2026-08-03 | 280.20 | 280.53 | 276.20 | 276.20 | -17.920% | 37 | 10 | -27.473% |
| 2026-07-23 | 336.50 | 336.50 | 336.50 | 336.50 | +10.256% | 1 | 9 | -40.470% |
| 2026-07-15 | 305.20 | 305.20 | 305.20 | 305.20 | -11.085% | 1 | 8 | -34.364% |
| 2026-06-23 | 343.32 | 343.32 | 343.25 | 343.25 | -0.998% | 2 | 7 | -41.640% |
| 2026-06-17 | 347.69 | 347.69 | 346.71 | 346.71 | +6.956% | 4 | 5 | -42.223% |
| 2026-06-16 | 324.16 | 324.16 | 324.16 | 324.16 | -7.070% | 2 | 5 | -38.203% |
| 2026-06-08 | 353.20 | 353.20 | 348.32 | 348.82 | +5.992% | 5 | 3 | -42.572% |
| 2026-06-03 | 329.10 | 329.10 | 329.10 | 329.10 | -17.475% | 1 | 2 | -39.131% |
| 2026-05-01 | 398.79 | 398.79 | 398.79 | 398.79 | -4.603% | 1 | 1 | -49.768% |
| 2026-04-30 | 418.03 | 418.03 | 418.03 | 418.03 | 0.000% | 1 | 1 | -52.080% |