SPX270917P08025000
SPX Sep 17 2027 8025.00 Put
optionOPRA
EODOct 27, 2026
484.01USD-3.561%(-17.87)2Vol855OI
SPX270917P08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 483.97 | 484.01 | 483.97 | 484.01 | -3.561% | 2 | 836 | 0.000% |
| 2026-10-26 | 502.97 | 507.23 | 500.38 | 501.88 | -3.099% | 27 | 842 | -3.561% |
| 2026-10-23 | 520.11 | 520.29 | 517.93 | 517.93 | -1.073% | 6 | 837 | -6.549% |
| 2026-10-22 | 516.44 | 523.57 | 515.43 | 523.55 | +12.538% | 9 | 844 | -7.552% |
| 2026-10-21 | 477.56 | 477.56 | 465.22 | 465.22 | -3.753% | 4 | 843 | +4.039% |
| 2026-10-20 | 483.07 | 483.36 | 482.80 | 483.36 | -1.279% | 24 | 812 | +0.134% |
| 2026-10-19 | 491.30 | 491.30 | 484.15 | 489.62 | -4.221% | 24 | 822 | -1.146% |
| 2026-10-16 | 471.06 | 519.65 | 470.78 | 511.20 | +7.276% | 75 | 856 | -5.319% |
| 2026-10-15 | 483.37 | 483.37 | 476.53 | 476.53 | +0.568% | 6 | 856 | +1.570% |
| 2026-10-14 | 448.08 | 473.91 | 448.08 | 473.84 | +5.976% | 6 | 857 | +2.146% |
| 2026-10-13 | 444.77 | 449.10 | 444.69 | 447.12 | +0.137% | 10 | 854 | +8.251% |
| 2026-10-12 | 444.44 | 448.78 | 442.57 | 446.51 | -0.235% | 238 | 735 | +8.398% |
| 2026-10-09 | 455.92 | 456.80 | 445.67 | 447.56 | -4.845% | 13 | 728 | +8.144% |
| 2026-10-08 | 460.77 | 470.41 | 457.04 | 470.35 | +3.481% | 112 | 672 | +2.904% |
| 2026-10-07 | 464.75 | 464.75 | 452.98 | 454.53 | +1.678% | 94 | 637 | +6.486% |
| 2026-10-06 | 447.20 | 447.32 | 444.17 | 447.03 | -3.740% | 178 | 575 | +8.272% |
| 2026-10-05 | 474.04 | 475.14 | 464.00 | 464.40 | -3.455% | 21 | 574 | +4.223% |
| 2026-10-02 | 480.18 | 481.02 | 479.03 | 481.02 | -4.415% | 104 | 526 | +0.622% |
| 2026-10-01 | 523.61 | 523.61 | 502.90 | 503.24 | +3.605% | 94 | 526 | -3.821% |
| 2026-09-30 | 479.10 | 485.73 | 478.80 | 485.73 | -1.974% | 204 | 476 | -0.354% |
| 2026-09-29 | 487.30 | 500.20 | 487.30 | 495.51 | +3.620% | 124 | 462 | -2.321% |
| 2026-09-28 | 484.60 | 484.60 | 478.20 | 478.20 | +1.771% | 16 | 461 | +1.215% |
| 2026-09-25 | 481.30 | 481.30 | 469.88 | 469.88 | -8.836% | 2 | 461 | +3.007% |
| 2026-09-17 | 517.60 | 521.60 | 515.42 | 515.42 | -4.323% | 177 | 289 | -6.094% |
| 2026-09-16 | 526.02 | 538.71 | 526.02 | 538.71 | +3.063% | 25 | 289 | -10.154% |
| 2026-09-14 | 521.90 | 522.70 | 521.90 | 522.70 | +5.277% | 6 | 289 | -7.402% |
| 2026-09-04 | 493.00 | 499.00 | 493.00 | 496.50 | -2.264% | 6 | 285 | -2.516% |
| 2026-09-03 | 505.90 | 508.00 | 505.90 | 508.00 | -5.891% | 2 | 285 | -4.722% |
| 2026-09-01 | 528.10 | 543.10 | 528.10 | 539.80 | +6.849% | 107 | 257 | -10.335% |
| 2026-08-28 | 505.20 | 505.20 | 505.20 | 505.20 | -8.483% | 1 | 257 | -4.194% |
| 2026-08-20 | 554.22 | 555.30 | 552.03 | 552.03 | +1.513% | 18 | 243 | -12.322% |
| 2026-08-19 | 543.40 | 543.80 | 543.40 | 543.80 | -1.503% | 149 | 132 | -10.995% |
| 2026-08-18 | 552.10 | 552.10 | 552.10 | 552.10 | +1.958% | 1 | 133 | -12.333% |
| 2026-08-11 | 540.10 | 541.50 | 540.10 | 541.50 | +1.310% | 2 | 132 | -10.617% |
| 2026-08-10 | 534.50 | 534.50 | 534.50 | 534.50 | -0.112% | 1 | 131 | -9.446% |
| 2026-08-05 | 536.30 | 536.30 | 535.10 | 535.10 | -9.718% | 2 | 131 | -9.548% |
| 2026-08-03 | 592.49 | 592.70 | 592.20 | 592.70 | -4.986% | 18 | 113 | -18.338% |
| 2026-07-16 | 623.80 | 623.80 | 623.80 | 623.80 | -1.903% | 1 | 112 | -22.409% |
| 2026-07-15 | 635.90 | 635.90 | 635.90 | 635.90 | +0.158% | 1 | 112 | -23.886% |
| 2026-07-14 | 636.30 | 636.30 | 634.20 | 634.90 | -2.935% | 3 | 108 | -23.766% |
| 2026-06-17 | 654.10 | 654.10 | 654.10 | 654.10 | +1.948% | 4 | 104 | -26.004% |
| 2026-06-01 | 643.50 | 643.50 | 640.10 | 641.60 | +0.125% | 68 | 104 | -24.562% |
| 2026-05-29 | 641.85 | 641.85 | 640.80 | 640.80 | 0.000% | 104 | 0 | -24.468% |