SPX270917P08075000
SPX Sep 17 2027 8075.00 Put
optionOPRA
EODOct 28, 2026
500.59USD-1.007%(-5.09)2Vol553OI
SPX270917P08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 500.93 | 500.93 | 500.59 | 500.59 | -1.007% | 2 | 553 | 0.000% |
| 2026-10-27 | 508.80 | 519.35 | 504.21 | 505.68 | -3.739% | 261 | 450 | -1.007% |
| 2026-10-26 | 531.51 | 534.06 | 512.46 | 525.32 | -4.859% | 19 | 440 | -4.708% |
| 2026-10-23 | 554.69 | 554.77 | 548.95 | 552.15 | +2.856% | 178 | 403 | -9.338% |
| 2026-10-22 | 517.15 | 537.40 | 517.15 | 536.82 | +8.448% | 89 | 360 | -6.749% |
| 2026-10-21 | 495.06 | 495.06 | 495.00 | 495.00 | -1.367% | 2 | 360 | +1.129% |
| 2026-10-20 | 502.24 | 502.24 | 501.86 | 501.86 | -6.336% | 82 | 358 | -0.253% |
| 2026-10-16 | 546.03 | 546.18 | 533.58 | 535.81 | +8.350% | 144 | 361 | -6.573% |
| 2026-10-15 | 500.03 | 500.03 | 494.52 | 494.52 | +2.807% | 100 | 350 | +1.227% |
| 2026-10-08 | 481.06 | 481.06 | 481.02 | 481.02 | +1.569% | 2 | 321 | +4.068% |
| 2026-10-07 | 473.67 | 473.67 | 473.59 | 473.59 | +2.181% | 2 | 321 | +5.701% |
| 2026-10-06 | 463.74 | 463.86 | 463.48 | 463.48 | -3.984% | 16 | 309 | +8.007% |
| 2026-10-05 | 490.55 | 490.55 | 482.71 | 482.71 | -3.768% | 40 | 327 | +3.704% |
| 2026-10-02 | 501.65 | 501.65 | 501.61 | 501.61 | -6.425% | 2 | 328 | -0.203% |
| 2026-10-01 | 536.01 | 536.05 | 536.01 | 536.05 | +6.751% | 2 | 328 | -6.615% |
| 2026-09-30 | 500.98 | 503.00 | 500.54 | 502.15 | -3.603% | 12 | 328 | -0.311% |
| 2026-09-29 | 521.22 | 521.22 | 520.92 | 520.92 | -0.768% | 4 | 327 | -3.903% |
| 2026-09-24 | 514.28 | 524.95 | 514.28 | 524.95 | +4.574% | 35 | 352 | -4.640% |
| 2026-09-23 | 491.55 | 501.99 | 491.55 | 501.99 | +2.783% | 21 | 337 | -0.279% |
| 2026-09-22 | 490.30 | 490.39 | 488.40 | 488.40 | -9.789% | 8 | 337 | +2.496% |
| 2026-09-14 | 541.38 | 541.40 | 541.38 | 541.40 | +1.863% | 2 | 337 | -7.538% |
| 2026-09-11 | 531.50 | 531.50 | 531.50 | 531.50 | +4.686% | 1 | 336 | -5.816% |
| 2026-09-03 | 528.50 | 528.50 | 505.17 | 507.71 | -10.030% | 90 | 284 | -1.402% |
| 2026-09-01 | 559.20 | 564.31 | 556.90 | 564.31 | +4.251% | 9 | 287 | -11.292% |
| 2026-08-28 | 541.00 | 541.30 | 541.00 | 541.30 | -0.933% | 18 | 283 | -7.521% |
| 2026-08-27 | 546.40 | 546.40 | 546.40 | 546.40 | -4.888% | 1 | 275 | -8.384% |
| 2026-08-26 | 574.45 | 574.48 | 574.45 | 574.48 | +0.786% | 7 | 275 | -12.862% |
| 2026-08-21 | 571.00 | 571.00 | 570.00 | 570.00 | +1.189% | 133 | 154 | -12.177% |
| 2026-08-19 | 563.30 | 563.30 | 563.30 | 563.30 | +3.055% | 1 | 154 | -11.133% |
| 2026-08-14 | 545.40 | 546.60 | 545.40 | 546.60 | -1.300% | 2 | 153 | -8.417% |
| 2026-08-12 | 555.70 | 555.70 | 553.80 | 553.80 | +0.090% | 5 | 153 | -9.608% |
| 2026-08-10 | 548.00 | 555.12 | 545.63 | 553.30 | +0.308% | 153 | 43 | -9.526% |
| 2026-08-07 | 551.50 | 552.80 | 549.80 | 551.60 | -2.492% | 25 | 18 | -9.248% |
| 2026-08-06 | 564.20 | 565.70 | 564.20 | 565.70 | -0.071% | 2 | 16 | -11.510% |
| 2026-08-04 | 569.10 | 570.30 | 566.10 | 566.10 | -6.351% | 5 | 11 | -11.572% |
| 2026-08-03 | 604.31 | 604.49 | 604.31 | 604.49 | 0.000% | 11 | 0 | -17.188% |