SPX270917P08100000
SPX Sep 17 2027 8100.00 Put
optionOPRA
EODOct 27, 2026
514.58USD-8.338%(-46.81)8Vol1,822OI
SPX270917P08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 516.81 | 516.81 | 511.58 | 514.58 | -8.338% | 8 | 1,677 | 0.000% |
| 2026-10-23 | 563.78 | 563.78 | 549.95 | 561.39 | +0.552% | 53 | 1,644 | -8.338% |
| 2026-10-22 | 558.31 | 558.31 | 558.31 | 558.31 | +10.589% | 4 | 1,627 | -7.833% |
| 2026-10-21 | 505.14 | 513.99 | 504.85 | 504.85 | -1.404% | 21 | 1,534 | +1.927% |
| 2026-10-20 | 510.46 | 514.86 | 506.02 | 512.04 | -0.679% | 150 | 1,536 | +0.496% |
| 2026-10-19 | 519.58 | 519.58 | 515.54 | 515.54 | -5.449% | 18 | 1,506 | -0.186% |
| 2026-10-16 | 553.83 | 557.30 | 545.25 | 545.25 | +7.185% | 71 | 1,539 | -5.625% |
| 2026-10-15 | 508.70 | 508.70 | 508.70 | 508.70 | -0.935% | 175 | 1,624 | +1.156% |
| 2026-10-14 | 501.18 | 513.50 | 501.18 | 513.50 | +6.932% | 102 | 1,646 | +0.210% |
| 2026-10-13 | 480.21 | 480.21 | 480.21 | 480.21 | +0.884% | 2 | 1,645 | +7.157% |
| 2026-10-09 | 476.51 | 476.51 | 474.13 | 476.00 | -2.808% | 464 | 1,470 | +8.105% |
| 2026-10-07 | 495.37 | 495.37 | 489.75 | 489.75 | -1.280% | 178 | 1,440 | +5.070% |
| 2026-10-05 | 498.00 | 498.00 | 489.00 | 496.10 | -4.449% | 63 | 1,281 | +3.725% |
| 2026-10-02 | 516.15 | 519.20 | 515.62 | 519.20 | +0.573% | 4 | 1,279 | -0.890% |
| 2026-09-30 | 520.03 | 520.03 | 510.29 | 516.24 | -1.949% | 227 | 1,181 | -0.322% |
| 2026-09-29 | 525.29 | 528.00 | 525.29 | 526.50 | +0.729% | 102 | 1,144 | -2.264% |
| 2026-09-28 | 514.20 | 522.69 | 514.20 | 522.69 | +3.425% | 14 | 1,314 | -1.552% |
| 2026-09-25 | 519.26 | 519.26 | 505.38 | 505.38 | -2.888% | 110 | 1,287 | +1.820% |
| 2026-09-24 | 525.86 | 525.94 | 519.85 | 520.41 | +3.628% | 242 | 964 | -1.120% |
| 2026-09-23 | 501.96 | 502.19 | 501.96 | 502.19 | -3.566% | 2 | 964 | +2.467% |
| 2026-09-21 | 520.76 | 520.76 | 520.76 | 520.76 | -4.096% | 1 | 639 | -1.187% |
| 2026-09-18 | 543.00 | 543.00 | 543.00 | 543.00 | -0.766% | 3 | 636 | -5.234% |
| 2026-09-17 | 547.19 | 547.19 | 547.19 | 547.19 | -6.495% | 4 | 636 | -5.960% |
| 2026-09-16 | 584.40 | 586.70 | 584.10 | 585.20 | +2.165% | 19 | 653 | -12.068% |
| 2026-09-15 | 574.82 | 574.82 | 572.70 | 572.80 | +5.426% | 19 | 661 | -10.164% |
| 2026-09-11 | 543.35 | 543.35 | 543.32 | 543.32 | -4.804% | 33 | 661 | -5.290% |
| 2026-09-09 | 570.74 | 570.74 | 570.74 | 570.74 | +3.536% | 2 | 642 | -9.840% |
| 2026-09-08 | 544.06 | 551.68 | 540.15 | 551.25 | +3.851% | 288 | 374 | -6.652% |
| 2026-09-04 | 530.99 | 530.99 | 530.81 | 530.81 | +2.408% | 4 | 359 | -3.058% |
| 2026-09-03 | 516.97 | 518.33 | 516.73 | 518.33 | -5.457% | 17 | 357 | -0.723% |
| 2026-09-02 | 553.28 | 553.28 | 548.25 | 548.25 | -3.477% | 209 | 148 | -6.141% |
| 2026-09-01 | 559.90 | 568.00 | 559.50 | 568.00 | +2.140% | 21 | 149 | -9.405% |
| 2026-08-31 | 563.56 | 563.56 | 556.10 | 556.10 | +0.090% | 67 | 161 | -7.466% |
| 2026-08-28 | 554.50 | 555.60 | 554.50 | 555.60 | +0.229% | 2 | 160 | -7.383% |
| 2026-08-27 | 555.60 | 555.60 | 554.26 | 554.33 | -3.844% | 8 | 159 | -7.171% |
| 2026-08-26 | 576.49 | 576.49 | 576.49 | 576.49 | -0.981% | 50 | 102 | -10.739% |
| 2026-08-25 | 584.84 | 585.99 | 582.20 | 582.20 | -0.564% | 17 | 86 | -11.615% |
| 2026-08-24 | 585.80 | 585.80 | 585.50 | 585.50 | +0.733% | 7 | 86 | -12.113% |
| 2026-08-21 | 581.24 | 581.24 | 581.24 | 581.24 | -0.541% | 2 | 86 | -11.469% |
| 2026-08-18 | 584.30 | 584.40 | 584.30 | 584.40 | +4.123% | 30 | 86 | -11.947% |
| 2026-08-17 | 561.26 | 561.26 | 561.26 | 561.26 | +0.928% | 1 | 85 | -8.317% |
| 2026-08-14 | 554.14 | 557.40 | 554.14 | 556.10 | -1.436% | 39 | 54 | -7.466% |
| 2026-08-12 | 566.50 | 566.50 | 564.20 | 564.20 | +0.642% | 10 | 48 | -8.795% |
| 2026-08-11 | 562.90 | 562.90 | 560.60 | 560.60 | -2.487% | 3 | 47 | -8.209% |
| 2026-08-06 | 574.90 | 574.90 | 574.90 | 574.90 | +2.061% | 1 | 46 | -10.492% |
| 2026-08-05 | 569.10 | 569.10 | 563.08 | 563.29 | -2.207% | 5 | 46 | -8.647% |
| 2026-08-04 | 579.40 | 580.20 | 576.00 | 576.00 | -17.044% | 5 | 42 | -10.663% |
| 2026-07-31 | 694.34 | 694.34 | 694.34 | 694.34 | -3.760% | 1 | 42 | -25.889% |
| 2026-07-27 | 721.47 | 721.47 | 721.47 | 721.47 | +3.088% | 4 | 38 | -28.676% |
| 2026-07-20 | 692.49 | 700.97 | 692.49 | 699.86 | -0.661% | 13 | 37 | -26.474% |
| 2026-07-17 | 720.82 | 721.04 | 695.96 | 704.52 | +9.381% | 19 | 37 | -26.960% |
| 2026-07-10 | 646.10 | 646.10 | 644.10 | 644.10 | -4.493% | 19 | 18 | -20.109% |
| 2026-07-07 | 674.40 | 674.40 | 674.40 | 674.40 | +0.667% | 1 | 17 | -23.698% |
| 2026-06-15 | 677.25 | 677.25 | 669.93 | 669.93 | +0.688% | 9 | 9 | -23.189% |
| 2026-06-01 | 665.35 | 665.35 | 665.35 | 665.35 | -5.446% | 1 | 8 | -22.660% |
| 2026-05-27 | 702.88 | 703.67 | 702.88 | 703.67 | -14.750% | 16 | 1 | -26.872% |
| 2026-05-01 | 825.42 | 825.42 | 825.42 | 825.42 | -6.472% | 1 | 1 | -37.658% |
| 2026-04-27 | 882.54 | 882.54 | 882.54 | 882.54 | 0.000% | 1 | 1 | -41.693% |