SPX270917P06975000
SPX Sep 17 2027 6975.00 Put
optionOPRA
EODOct 28, 2026
207.80USD-7.616%(-17.13)1Vol263OI
SPX270917P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 207.80 | 207.80 | 207.80 | 207.80 | -7.616% | 1 | 262 | 0.000% |
| 2026-10-22 | 224.86 | 224.93 | 224.86 | 224.93 | +11.739% | 115 | 228 | -7.616% |
| 2026-10-21 | 201.30 | 201.30 | 201.30 | 201.30 | -5.661% | 1 | 227 | +3.229% |
| 2026-10-20 | 213.75 | 213.75 | 213.38 | 213.38 | +3.042% | 2 | 228 | -2.615% |
| 2026-10-19 | 206.91 | 207.08 | 206.91 | 207.08 | -8.087% | 2 | 229 | +0.348% |
| 2026-10-16 | 202.97 | 226.40 | 202.97 | 225.30 | +10.821% | 3 | 227 | -7.767% |
| 2026-10-15 | 207.80 | 208.70 | 203.30 | 203.30 | +1.422% | 5 | 226 | +2.213% |
| 2026-10-14 | 200.45 | 200.45 | 200.45 | 200.45 | +2.088% | 2 | 225 | +3.667% |
| 2026-10-09 | 201.11 | 201.11 | 196.25 | 196.35 | -3.938% | 5 | 225 | +5.831% |
| 2026-10-08 | 209.70 | 209.70 | 204.40 | 204.40 | +0.280% | 2 | 224 | +1.663% |
| 2026-10-07 | 203.83 | 203.83 | 203.83 | 203.83 | +4.754% | 1 | 223 | +1.948% |
| 2026-10-06 | 196.42 | 196.42 | 194.55 | 194.58 | -4.967% | 37 | 206 | +6.794% |
| 2026-10-05 | 204.75 | 204.75 | 204.75 | 204.75 | -9.081% | 1 | 207 | +1.490% |
| 2026-10-01 | 228.22 | 228.22 | 219.50 | 225.20 | +2.271% | 12 | 203 | -7.726% |
| 2026-09-30 | 211.26 | 220.20 | 211.26 | 220.20 | +1.302% | 10 | 206 | -5.631% |
| 2026-09-29 | 217.37 | 217.37 | 217.37 | 217.37 | +1.291% | 1 | 205 | -4.403% |
| 2026-09-28 | 215.00 | 215.00 | 214.60 | 214.60 | +3.923% | 2 | 203 | -3.169% |
| 2026-09-25 | 207.90 | 207.90 | 206.50 | 206.50 | -4.996% | 2 | 202 | +0.630% |
| 2026-09-24 | 217.44 | 217.44 | 217.36 | 217.36 | +1.808% | 2 | 203 | -4.398% |
| 2026-09-23 | 213.50 | 213.50 | 213.50 | 213.50 | +3.190% | 1 | 203 | -2.670% |
| 2026-09-22 | 206.69 | 206.90 | 206.58 | 206.90 | -0.624% | 13 | 197 | +0.435% |
| 2026-09-21 | 208.20 | 208.20 | 208.20 | 208.20 | -8.604% | 1 | 197 | -0.192% |
| 2026-09-18 | 228.09 | 228.09 | 227.80 | 227.80 | -9.304% | 2 | 198 | -8.780% |
| 2026-09-16 | 252.65 | 252.80 | 251.17 | 251.17 | +4.480% | 4 | 198 | -17.267% |
| 2026-09-15 | 242.56 | 242.56 | 240.40 | 240.40 | +8.386% | 4 | 198 | -13.561% |
| 2026-09-04 | 219.00 | 221.80 | 219.00 | 221.80 | +1.325% | 2 | 197 | -6.312% |
| 2026-09-03 | 218.21 | 218.90 | 218.10 | 218.90 | -15.843% | 8 | 194 | -5.071% |
| 2026-08-24 | 260.09 | 260.18 | 260.03 | 260.11 | +0.212% | 4 | 193 | -20.111% |
| 2026-08-21 | 259.37 | 259.56 | 259.37 | 259.56 | -2.016% | 20 | 201 | -19.941% |
| 2026-08-18 | 266.80 | 268.20 | 264.90 | 264.90 | +1.533% | 130 | 257 | -21.555% |
| 2026-08-17 | 260.24 | 261.10 | 259.40 | 260.90 | +1.755% | 10 | 256 | -20.353% |
| 2026-08-12 | 256.90 | 256.90 | 256.10 | 256.40 | -1.107% | 5 | 251 | -18.955% |
| 2026-08-11 | 259.27 | 259.27 | 259.27 | 259.27 | +0.414% | 1 | 251 | -19.852% |
| 2026-08-10 | 258.50 | 258.50 | 257.90 | 258.20 | +1.017% | 5 | 248 | -19.520% |
| 2026-08-07 | 257.92 | 257.92 | 255.10 | 255.60 | -1.919% | 7 | 244 | -18.701% |
| 2026-08-05 | 258.80 | 260.70 | 258.80 | 260.60 | -0.230% | 5 | 239 | -20.261% |
| 2026-08-04 | 261.60 | 262.80 | 261.20 | 261.20 | -7.343% | 102 | 130 | -20.444% |
| 2026-08-03 | 283.69 | 283.89 | 280.67 | 281.90 | -15.345% | 132 | 13 | -26.286% |
| 2026-07-24 | 332.97 | 333.00 | 332.97 | 333.00 | -1.828% | 2 | 13 | -37.598% |
| 2026-07-23 | 342.20 | 342.20 | 339.20 | 339.20 | +3.931% | 9 | 5 | -38.738% |
| 2026-07-08 | 325.22 | 326.37 | 325.22 | 326.37 | -4.318% | 4 | 3 | -36.330% |
| 2026-06-05 | 341.00 | 341.10 | 341.00 | 341.10 | 0.000% | 3 | 0 | -39.079% |