SPX270917P08050000
SPX Sep 17 2027 8050.00 Put
optionOPRA
EODOct 28, 2026
483.20USD-1.408%(-6.90)20Vol587OI
SPX270917P08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 485.90 | 485.90 | 483.20 | 483.20 | -1.408% | 20 | 600 | 0.000% |
| 2026-10-27 | 489.29 | 490.10 | 489.17 | 490.10 | -8.135% | 53 | 575 | -1.408% |
| 2026-10-22 | 510.25 | 533.50 | 510.25 | 533.50 | +8.338% | 8 | 568 | -9.428% |
| 2026-10-20 | 492.44 | 492.44 | 492.44 | 492.44 | -0.409% | 18 | 564 | -1.876% |
| 2026-10-19 | 496.32 | 496.32 | 494.05 | 494.46 | -5.580% | 18 | 564 | -2.277% |
| 2026-10-16 | 503.52 | 531.86 | 503.52 | 523.68 | +10.017% | 63 | 613 | -7.730% |
| 2026-10-15 | 504.20 | 504.20 | 474.40 | 476.00 | -2.696% | 30 | 638 | +1.513% |
| 2026-10-14 | 489.91 | 489.94 | 488.16 | 489.19 | +7.323% | 10 | 636 | -1.224% |
| 2026-10-12 | 451.78 | 457.33 | 451.78 | 455.81 | -0.263% | 87 | 718 | +6.009% |
| 2026-10-09 | 456.78 | 457.01 | 456.78 | 457.01 | -1.223% | 2 | 719 | +5.731% |
| 2026-10-07 | 475.49 | 475.72 | 462.55 | 462.67 | +2.354% | 6 | 720 | +4.437% |
| 2026-10-06 | 457.89 | 457.89 | 452.03 | 452.03 | -4.595% | 186 | 732 | +6.896% |
| 2026-10-05 | 479.61 | 479.62 | 468.94 | 473.80 | -4.493% | 12 | 739 | +1.984% |
| 2026-09-30 | 498.78 | 498.78 | 495.63 | 496.09 | -1.764% | 13 | 735 | -2.598% |
| 2026-09-29 | 510.40 | 510.40 | 504.20 | 505.00 | +1.081% | 15 | 747 | -4.317% |
| 2026-09-28 | 501.60 | 501.60 | 499.60 | 499.60 | +4.375% | 79 | 799 | -3.283% |
| 2026-09-25 | 503.18 | 503.18 | 478.66 | 478.66 | -6.585% | 4 | 799 | +0.948% |
| 2026-09-24 | 507.90 | 512.40 | 507.90 | 512.40 | +3.161% | 7 | 803 | -5.699% |
| 2026-09-23 | 487.99 | 496.70 | 487.99 | 496.70 | +3.739% | 144 | 691 | -2.718% |
| 2026-09-22 | 478.80 | 478.80 | 478.80 | 478.80 | -0.997% | 8 | 691 | +0.919% |
| 2026-09-21 | 502.74 | 502.74 | 482.21 | 483.62 | -8.775% | 57 | 667 | -0.087% |
| 2026-09-18 | 530.45 | 530.45 | 530.14 | 530.14 | +1.191% | 6 | 667 | -8.854% |
| 2026-09-17 | 530.53 | 530.53 | 523.71 | 523.90 | -1.560% | 100 | 649 | -7.769% |
| 2026-09-14 | 548.63 | 550.33 | 530.80 | 532.20 | -2.331% | 19 | 467 | -9.207% |
| 2026-09-09 | 547.42 | 547.42 | 544.90 | 544.90 | +6.975% | 6 | 463 | -11.323% |
| 2026-09-04 | 503.10 | 509.50 | 503.10 | 509.37 | +1.976% | 22 | 464 | -5.138% |
| 2026-09-03 | 498.40 | 499.70 | 498.10 | 499.50 | -9.016% | 10 | 456 | -3.263% |
| 2026-09-01 | 539.30 | 549.00 | 539.30 | 549.00 | +2.954% | 8 | 462 | -11.985% |
| 2026-08-28 | 534.02 | 534.02 | 533.25 | 533.25 | -0.513% | 16 | 446 | -9.386% |
| 2026-08-27 | 536.00 | 536.00 | 536.00 | 536.00 | -4.200% | 152 | 345 | -9.851% |
| 2026-08-21 | 559.50 | 559.50 | 559.50 | 559.50 | -2.228% | 1 | 345 | -13.637% |
| 2026-08-20 | 572.71 | 572.71 | 572.25 | 572.25 | +3.425% | 24 | 322 | -15.561% |
| 2026-08-19 | 550.47 | 554.10 | 550.47 | 553.30 | -1.390% | 104 | 307 | -12.669% |
| 2026-08-18 | 561.10 | 561.10 | 561.10 | 561.10 | +1.209% | 1 | 308 | -13.883% |
| 2026-08-11 | 549.70 | 554.90 | 549.70 | 554.40 | +2.705% | 17 | 292 | -12.843% |
| 2026-08-10 | 539.80 | 539.80 | 539.80 | 539.80 | -0.406% | 1 | 292 | -10.485% |
| 2026-08-07 | 544.40 | 544.40 | 540.20 | 542.00 | -2.254% | 11 | 282 | -10.849% |
| 2026-08-06 | 554.50 | 555.50 | 552.30 | 554.50 | +0.108% | 20 | 262 | -12.858% |
| 2026-08-05 | 544.70 | 553.90 | 544.70 | 553.90 | +0.362% | 41 | 222 | -12.764% |
| 2026-08-04 | 558.90 | 560.30 | 548.40 | 551.90 | -7.173% | 95 | 146 | -12.448% |
| 2026-08-03 | 595.75 | 598.40 | 593.91 | 594.55 | -9.478% | 104 | 44 | -18.728% |
| 2026-07-31 | 656.80 | 656.80 | 656.80 | 656.80 | +3.482% | 1 | 44 | -26.431% |
| 2026-07-16 | 634.70 | 634.70 | 634.70 | 634.70 | -1.122% | 1 | 43 | -23.870% |
| 2026-07-15 | 641.90 | 641.90 | 641.90 | 641.90 | -4.763% | 1 | 42 | -24.723% |
| 2026-06-22 | 649.33 | 674.00 | 649.33 | 674.00 | +2.354% | 5 | 42 | -28.309% |
| 2026-06-16 | 650.74 | 658.50 | 650.74 | 658.50 | +0.458% | 3 | 42 | -26.621% |
| 2026-06-15 | 655.50 | 655.50 | 655.50 | 655.50 | +0.107% | 1 | 42 | -26.285% |
| 2026-06-01 | 653.80 | 654.80 | 653.80 | 654.80 | +1.362% | 15 | 27 | -26.206% |
| 2026-05-29 | 646.00 | 646.00 | 646.00 | 646.00 | -3.099% | 25 | 24 | -25.201% |
| 2026-05-28 | 667.11 | 667.11 | 666.66 | 666.66 | -1.953% | 2 | 23 | -27.519% |
| 2026-05-27 | 679.68 | 680.45 | 679.56 | 679.94 | 0.000% | 42 | 0 | -28.935% |