SPX270917P08125000
SPX Sep 17 2027 8125.00 Put
optionOPRA
EODOct 28, 2026
518.33USD-1.278%(-6.71)84Vol252OI
SPX270917P08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 518.43 | 518.43 | 518.22 | 518.33 | -1.278% | 84 | 224 | 0.000% |
| 2026-10-27 | 527.64 | 527.64 | 525.00 | 525.04 | -1.647% | 24 | 212 | -1.278% |
| 2026-10-26 | 533.80 | 533.83 | 533.80 | 533.83 | -5.679% | 2 | 211 | -2.904% |
| 2026-10-23 | 566.40 | 566.40 | 565.97 | 565.97 | +1.747% | 2 | 210 | -8.417% |
| 2026-10-22 | 560.66 | 560.66 | 555.33 | 556.25 | +10.873% | 41 | 190 | -6.817% |
| 2026-10-21 | 509.30 | 509.30 | 501.70 | 501.70 | -5.869% | 11 | 180 | +3.315% |
| 2026-10-19 | 533.10 | 533.10 | 532.98 | 532.98 | +3.887% | 2 | 179 | -2.749% |
| 2026-10-16 | 514.80 | 514.80 | 513.04 | 513.04 | -0.498% | 4 | 179 | +1.031% |
| 2026-10-15 | 518.93 | 518.93 | 514.85 | 515.61 | +3.163% | 88 | 135 | +0.528% |
| 2026-10-14 | 492.62 | 499.90 | 490.75 | 499.80 | +1.981% | 91 | 131 | +3.707% |
| 2026-10-13 | 485.44 | 490.31 | 485.42 | 490.09 | +0.858% | 6 | 133 | +5.762% |
| 2026-10-12 | 481.37 | 486.70 | 480.41 | 485.92 | +0.459% | 8 | 133 | +6.670% |
| 2026-10-09 | 494.25 | 494.25 | 483.70 | 483.70 | -3.551% | 116 | 80 | +7.159% |
| 2026-10-05 | 501.47 | 501.51 | 501.47 | 501.51 | -5.252% | 2 | 80 | +3.354% |
| 2026-10-02 | 521.39 | 530.10 | 521.39 | 529.31 | +0.875% | 18 | 67 | -2.074% |
| 2026-09-30 | 519.52 | 527.82 | 519.52 | 524.72 | -3.399% | 34 | 39 | -1.218% |
| 2026-09-29 | 543.18 | 543.18 | 543.18 | 543.18 | -0.571% | 2 | 38 | -4.575% |
| 2026-09-24 | 537.50 | 546.30 | 537.14 | 546.30 | -8.766% | 37 | 59 | -5.120% |
| 2026-09-10 | 598.98 | 598.98 | 598.79 | 598.79 | +3.425% | 2 | 59 | -13.437% |
| 2026-09-09 | 583.54 | 583.64 | 578.79 | 578.96 | +8.419% | 4 | 57 | -10.472% |
| 2026-09-04 | 534.00 | 534.00 | 534.00 | 534.00 | -0.810% | 1 | 58 | -2.934% |
| 2026-09-03 | 544.13 | 544.13 | 538.25 | 538.36 | -5.584% | 18 | 49 | -3.721% |
| 2026-09-01 | 570.20 | 570.20 | 570.20 | 570.20 | +0.920% | 1 | 50 | -9.097% |
| 2026-08-31 | 570.10 | 570.30 | 564.60 | 565.00 | -5.138% | 18 | 68 | -8.260% |
| 2026-08-20 | 595.60 | 595.60 | 595.60 | 595.60 | -0.169% | 2 | 66 | -12.973% |
| 2026-08-18 | 596.58 | 596.61 | 596.58 | 596.61 | +3.885% | 15 | 51 | -13.121% |
| 2026-08-12 | 577.10 | 577.10 | 574.30 | 574.30 | +0.631% | 8 | 43 | -9.746% |
| 2026-08-11 | 572.90 | 572.90 | 570.70 | 570.70 | -0.401% | 3 | 40 | -9.176% |
| 2026-08-10 | 573.00 | 573.00 | 573.00 | 573.00 | -2.202% | 2 | 38 | -9.541% |
| 2026-08-06 | 585.90 | 585.90 | 585.90 | 585.90 | +1.035% | 1 | 37 | -11.533% |
| 2026-08-05 | 579.90 | 579.90 | 579.90 | 579.90 | -0.923% | 1 | 36 | -10.617% |
| 2026-08-04 | 606.71 | 606.71 | 585.16 | 585.30 | 0.000% | 36 | 0 | -11.442% |