SPX270917P08000000
SPX Sep 17 2027 8000.00 Put
optionOPRA
EODOct 27, 2026
471.65USD-3.749%(-18.37)22,140Vol53,316OI
SPX270917P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 482.03 | 482.03 | 471.65 | 471.65 | -3.749% | 22,140 | 31,624 | 0.000% |
| 2026-10-26 | 501.12 | 502.31 | 489.30 | 490.02 | -5.640% | 75 | 31,637 | -3.749% |
| 2026-10-23 | 523.56 | 524.14 | 508.60 | 519.31 | +3.593% | 27 | 30,293 | -9.178% |
| 2026-10-22 | 514.09 | 514.09 | 501.30 | 501.30 | +6.678% | 5,776 | 25,877 | -5.915% |
| 2026-10-20 | 469.92 | 469.92 | 469.92 | 469.92 | -0.458% | 1 | 27,237 | +0.368% |
| 2026-10-19 | 480.67 | 480.67 | 472.08 | 472.08 | +4.148% | 7 | 25,884 | -0.091% |
| 2026-10-16 | 453.28 | 453.28 | 453.28 | 453.28 | -0.814% | 1 | 24,524 | +4.053% |
| 2026-10-15 | 482.17 | 482.31 | 457.00 | 457.00 | -2.396% | 7,159 | 18,240 | +3.206% |
| 2026-10-14 | 467.96 | 468.22 | 467.96 | 468.22 | +7.196% | 3,007 | 17,244 | +0.733% |
| 2026-10-13 | 439.55 | 439.78 | 435.65 | 436.79 | -0.039% | 12 | 17,241 | +7.981% |
| 2026-10-12 | 437.45 | 438.88 | 436.96 | 436.96 | -0.146% | 105 | 17,252 | +7.939% |
| 2026-10-09 | 447.08 | 447.42 | 437.60 | 437.60 | -5.099% | 7 | 17,251 | +7.781% |
| 2026-10-08 | 449.80 | 461.11 | 449.80 | 461.11 | +3.690% | 6 | 17,246 | +2.286% |
| 2026-10-07 | 448.30 | 449.10 | 444.60 | 444.70 | +1.354% | 49 | 17,235 | +6.060% |
| 2026-10-06 | 440.70 | 440.70 | 434.40 | 438.76 | -3.590% | 63 | 17,222 | +7.496% |
| 2026-10-05 | 470.32 | 470.32 | 451.05 | 455.10 | -3.851% | 63 | 17,260 | +3.637% |
| 2026-10-02 | 474.39 | 476.90 | 473.33 | 473.33 | -4.320% | 51 | 17,235 | -0.355% |
| 2026-10-01 | 517.15 | 517.15 | 493.60 | 494.70 | +0.203% | 71 | 17,023 | -4.659% |
| 2026-09-30 | 474.29 | 493.70 | 473.43 | 493.70 | +0.634% | 195 | 16,955 | -4.466% |
| 2026-09-29 | 487.74 | 490.59 | 487.74 | 490.59 | +1.987% | 22 | 16,934 | -3.861% |
| 2026-09-28 | 476.61 | 481.76 | 473.84 | 481.03 | +1.739% | 183 | 16,868 | -1.950% |
| 2026-09-25 | 479.90 | 479.90 | 472.78 | 472.81 | -1.003% | 79 | 16,787 | -0.245% |
| 2026-09-24 | 489.88 | 493.65 | 477.55 | 477.60 | -0.604% | 117 | 16,643 | -1.246% |
| 2026-09-23 | 467.35 | 480.50 | 467.35 | 480.50 | +4.434% | 4,112 | 13,672 | -1.842% |
| 2026-09-22 | 457.91 | 462.30 | 456.64 | 460.10 | -1.013% | 194 | 13,685 | +2.510% |
| 2026-09-21 | 477.42 | 477.42 | 458.50 | 464.81 | -9.728% | 5,215 | 8,719 | +1.472% |
| 2026-09-18 | 509.47 | 514.90 | 509.47 | 514.90 | +1.880% | 4,115 | 4,804 | -8.400% |
| 2026-09-17 | 507.08 | 509.52 | 502.70 | 505.40 | -8.502% | 36 | 4,783 | -6.678% |
| 2026-09-16 | 521.28 | 553.73 | 521.28 | 552.36 | +4.042% | 22 | 4,784 | -14.612% |
| 2026-09-15 | 523.08 | 532.20 | 523.08 | 530.90 | +4.118% | 92 | 4,743 | -11.160% |
| 2026-09-14 | 528.70 | 529.16 | 509.73 | 509.90 | +1.084% | 1,210 | 2,494 | -7.501% |
| 2026-09-11 | 507.81 | 507.81 | 499.80 | 504.43 | -7.000% | 1,347 | 2,473 | -6.498% |
| 2026-09-10 | 543.02 | 548.93 | 536.32 | 542.40 | +3.496% | 549 | 2,213 | -13.044% |
| 2026-09-09 | 518.59 | 528.47 | 518.59 | 524.08 | +4.594% | 15 | 2,203 | -10.004% |
| 2026-09-08 | 503.70 | 503.70 | 500.50 | 501.06 | +2.487% | 25 | 2,184 | -5.870% |
| 2026-09-04 | 483.45 | 491.47 | 483.45 | 488.90 | +1.520% | 131 | 2,132 | -3.528% |
| 2026-09-03 | 493.02 | 498.10 | 481.56 | 481.58 | -5.079% | 6 | 2,127 | -2.062% |
| 2026-09-02 | 511.73 | 513.10 | 507.35 | 507.35 | -4.376% | 90 | 2,083 | -7.037% |
| 2026-09-01 | 528.30 | 536.60 | 525.00 | 530.57 | +2.462% | 120 | 1,960 | -11.105% |
| 2026-08-31 | 525.52 | 525.52 | 517.82 | 517.82 | +1.038% | 480 | 1,657 | -8.916% |
| 2026-08-28 | 511.78 | 513.60 | 510.40 | 512.50 | -1.165% | 87 | 1,631 | -7.971% |
| 2026-08-27 | 518.54 | 518.54 | 518.54 | 518.54 | -4.671% | 1 | 1,606 | -9.043% |
| 2026-08-26 | 535.20 | 543.95 | 535.20 | 543.95 | +0.323% | 770 | 1,143 | -13.292% |
| 2026-08-25 | 542.75 | 542.75 | 542.20 | 542.20 | -0.052% | 51 | 1,092 | -13.012% |
| 2026-08-24 | 551.00 | 551.00 | 542.48 | 542.48 | +0.467% | 3 | 1,093 | -13.057% |
| 2026-08-21 | 545.94 | 547.07 | 539.96 | 539.96 | -2.620% | 5 | 1,066 | -12.651% |
| 2026-08-20 | 550.10 | 554.49 | 545.40 | 554.49 | +3.546% | 56 | 1,064 | -14.940% |
| 2026-08-19 | 530.61 | 536.80 | 530.51 | 535.50 | -1.517% | 45 | 1,054 | -11.923% |
| 2026-08-18 | 543.25 | 543.75 | 543.22 | 543.75 | +4.789% | 62 | 1,018 | -13.260% |
| 2026-08-14 | 518.90 | 518.90 | 518.90 | 518.90 | +0.838% | 1 | 1,018 | -9.106% |
| 2026-08-13 | 514.71 | 514.75 | 514.59 | 514.59 | -2.264% | 4 | 1,018 | -8.345% |
| 2026-08-12 | 526.51 | 526.51 | 526.51 | 526.51 | -1.106% | 1 | 1,018 | -10.420% |
| 2026-08-11 | 529.82 | 532.40 | 529.82 | 532.40 | +2.012% | 51 | 968 | -11.411% |
| 2026-08-10 | 522.33 | 522.33 | 521.90 | 521.90 | -0.119% | 6 | 713 | -9.628% |
| 2026-08-07 | 531.26 | 531.26 | 521.50 | 522.52 | -2.018% | 55 | 669 | -9.736% |
| 2026-08-06 | 531.60 | 533.44 | 530.21 | 533.28 | +1.616% | 10 | 659 | -11.557% |
| 2026-08-05 | 525.30 | 525.30 | 524.50 | 524.80 | -0.942% | 312 | 361 | -10.128% |
| 2026-08-04 | 531.85 | 531.85 | 528.46 | 529.79 | -7.925% | 15 | 362 | -10.974% |
| 2026-08-03 | 585.70 | 585.70 | 575.32 | 575.39 | -7.840% | 110 | 344 | -18.030% |
| 2026-07-31 | 624.34 | 624.34 | 624.34 | 624.34 | -2.819% | 12 | 332 | -24.456% |
| 2026-07-30 | 641.36 | 642.45 | 641.36 | 642.45 | -1.736% | 2 | 331 | -26.586% |
| 2026-07-29 | 653.80 | 653.80 | 653.80 | 653.80 | +1.353% | 1 | 331 | -27.860% |
| 2026-07-28 | 664.19 | 664.19 | 644.96 | 645.07 | -4.245% | 10 | 330 | -26.884% |
| 2026-07-27 | 640.47 | 675.95 | 640.47 | 673.67 | +2.305% | 12 | 319 | -29.988% |
| 2026-07-24 | 658.50 | 658.50 | 658.49 | 658.49 | -3.073% | 4 | 318 | -28.374% |
| 2026-07-23 | 675.18 | 679.38 | 667.68 | 679.37 | +10.162% | 20 | 325 | -30.575% |
| 2026-07-22 | 616.70 | 616.70 | 616.70 | 616.70 | -5.472% | 1 | 324 | -23.520% |
| 2026-07-20 | 639.89 | 652.40 | 639.89 | 652.40 | -1.008% | 24 | 334 | -27.705% |
| 2026-07-17 | 654.34 | 659.63 | 654.11 | 659.04 | +6.696% | 12 | 344 | -28.434% |
| 2026-07-16 | 611.60 | 617.68 | 611.60 | 617.68 | -0.546% | 27 | 317 | -23.642% |
| 2026-07-15 | 619.80 | 621.07 | 619.80 | 621.07 | +0.992% | 16 | 301 | -24.058% |
| 2026-07-14 | 616.35 | 625.10 | 614.92 | 614.97 | +1.907% | 8 | 295 | -23.305% |
| 2026-07-10 | 605.85 | 605.85 | 603.46 | 603.46 | -6.324% | 18 | 277 | -21.842% |
| 2026-07-08 | 646.51 | 646.51 | 644.20 | 644.20 | +2.625% | 3 | 274 | -26.785% |
| 2026-07-07 | 627.93 | 627.93 | 626.53 | 627.72 | +1.805% | 6 | 269 | -24.863% |
| 2026-07-06 | 620.50 | 620.50 | 615.62 | 616.59 | -2.861% | 7 | 262 | -23.507% |
| 2026-07-01 | 627.60 | 634.75 | 627.60 | 634.75 | -0.247% | 7 | 255 | -25.695% |
| 2026-06-30 | 636.32 | 636.32 | 636.32 | 636.32 | -9.215% | 6 | 249 | -25.878% |
| 2026-06-24 | 700.91 | 700.91 | 700.91 | 700.91 | +7.912% | 1 | 248 | -32.709% |
| 2026-06-22 | 657.80 | 657.80 | 649.52 | 649.52 | +0.085% | 2 | 196 | -27.385% |
| 2026-06-18 | 648.77 | 649.64 | 648.52 | 648.97 | -1.562% | 4 | 197 | -27.323% |
| 2026-06-17 | 647.59 | 665.29 | 647.59 | 659.27 | +3.447% | 12 | 185 | -28.459% |
| 2026-06-16 | 635.65 | 637.30 | 635.65 | 637.30 | -0.110% | 11 | 176 | -25.992% |
| 2026-06-15 | 639.70 | 639.70 | 636.85 | 638.00 | -7.323% | 103 | 77 | -26.074% |
| 2026-06-08 | 689.11 | 689.11 | 688.41 | 688.41 | +0.122% | 2 | 77 | -31.487% |
| 2026-06-05 | 683.09 | 687.57 | 683.09 | 687.57 | +8.398% | 3 | 76 | -31.403% |
| 2026-06-01 | 633.00 | 634.30 | 633.00 | 634.30 | +0.161% | 18 | 58 | -25.642% |
| 2026-05-29 | 634.05 | 634.05 | 627.80 | 633.28 | -0.676% | 20 | 48 | -25.523% |
| 2026-05-28 | 647.43 | 647.94 | 637.59 | 637.59 | -3.118% | 5 | 47 | -26.026% |
| 2026-05-27 | 659.84 | 659.84 | 658.11 | 658.11 | +0.544% | 30 | 32 | -28.333% |
| 2026-05-26 | 659.85 | 659.85 | 654.31 | 654.55 | -6.207% | 4 | 32 | -27.943% |
| 2026-05-21 | 697.10 | 697.98 | 697.10 | 697.87 | -2.793% | 16 | 27 | -32.416% |
| 2026-05-19 | 718.06 | 718.06 | 717.92 | 717.92 | +1.639% | 2 | 26 | -34.303% |
| 2026-05-18 | 706.56 | 706.56 | 706.34 | 706.34 | +2.634% | 2 | 26 | -33.226% |
| 2026-05-14 | 692.40 | 692.40 | 688.06 | 688.21 | -5.272% | 3 | 27 | -31.467% |
| 2026-05-08 | 726.83 | 726.83 | 726.51 | 726.51 | -1.846% | 2 | 26 | -35.080% |
| 2026-05-07 | 740.94 | 740.94 | 740.17 | 740.17 | -8.818% | 2 | 25 | -36.278% |
| 2026-05-04 | 799.53 | 811.75 | 799.53 | 811.75 | 0.000% | 25 | 0 | -41.897% |