SPX270917P08150000
SPX Sep 17 2027 8150.00 Put
optionOPRA
EODOct 28, 2026
527.32USD-2.005%(-10.79)4Vol999OI
SPX270917P08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 527.19 | 527.32 | 527.10 | 527.32 | -2.005% | 4 | 997 | 0.000% |
| 2026-10-27 | 541.69 | 541.69 | 537.76 | 538.11 | -1.320% | 170 | 912 | -2.005% |
| 2026-10-26 | 545.59 | 545.67 | 545.28 | 545.31 | -5.592% | 162 | 831 | -3.299% |
| 2026-10-23 | 577.52 | 577.61 | 577.52 | 577.61 | +0.042% | 2 | 831 | -8.707% |
| 2026-10-22 | 577.82 | 577.98 | 577.37 | 577.37 | +10.470% | 4 | 830 | -8.669% |
| 2026-10-21 | 523.16 | 523.46 | 522.65 | 522.65 | -5.107% | 82 | 789 | +0.894% |
| 2026-10-20 | 550.49 | 550.78 | 550.49 | 550.78 | +1.094% | 4 | 787 | -4.259% |
| 2026-10-19 | 544.60 | 545.03 | 544.25 | 544.82 | +4.699% | 6 | 784 | -3.212% |
| 2026-10-16 | 519.82 | 520.37 | 519.82 | 520.37 | -1.080% | 2 | 783 | +1.336% |
| 2026-10-15 | 526.04 | 526.05 | 526.04 | 526.05 | -2.072% | 4 | 781 | +0.241% |
| 2026-10-14 | 503.87 | 537.18 | 499.51 | 537.18 | +8.633% | 129 | 772 | -1.836% |
| 2026-10-13 | 491.28 | 500.94 | 491.28 | 494.49 | +0.186% | 8 | 768 | +6.639% |
| 2026-10-12 | 494.25 | 496.30 | 493.57 | 493.57 | -0.148% | 430 | 567 | +6.838% |
| 2026-10-09 | 494.20 | 494.30 | 494.20 | 494.30 | -7.278% | 6 | 563 | +6.680% |
| 2026-10-08 | 533.10 | 533.10 | 533.10 | 533.10 | -8.520% | 1 | 562 | -1.084% |
| 2026-10-01 | 582.66 | 582.75 | 582.66 | 582.75 | +6.248% | 2 | 562 | -9.512% |
| 2026-09-29 | 553.47 | 554.73 | 548.48 | 548.48 | +4.333% | 86 | 562 | -3.858% |
| 2026-09-25 | 524.41 | 525.70 | 522.77 | 525.70 | -3.848% | 157 | 572 | +0.308% |
| 2026-09-24 | 546.76 | 546.76 | 546.74 | 546.74 | +1.983% | 2 | 572 | -3.552% |
| 2026-09-23 | 537.06 | 537.06 | 536.11 | 536.11 | +2.880% | 162 | 572 | -1.640% |
| 2026-09-22 | 521.10 | 521.10 | 521.10 | 521.10 | -7.838% | 5 | 567 | +1.194% |
| 2026-09-18 | 565.46 | 565.64 | 565.42 | 565.42 | -1.920% | 50 | 617 | -6.738% |
| 2026-09-14 | 576.46 | 576.52 | 576.35 | 576.49 | +1.530% | 88 | 617 | -8.529% |
| 2026-09-08 | 567.75 | 567.80 | 567.75 | 567.80 | -4.475% | 2 | 718 | -7.129% |
| 2026-09-01 | 591.50 | 602.19 | 591.50 | 594.40 | +2.571% | 6 | 718 | -11.285% |
| 2026-08-31 | 581.10 | 581.50 | 579.50 | 579.50 | +0.641% | 20 | 738 | -9.004% |
| 2026-08-28 | 574.80 | 576.19 | 573.90 | 575.81 | -4.700% | 400 | 338 | -8.421% |
| 2026-08-21 | 604.33 | 604.33 | 604.21 | 604.21 | -1.255% | 2 | 338 | -12.726% |
| 2026-08-20 | 602.70 | 612.79 | 602.10 | 611.89 | +2.925% | 156 | 182 | -13.821% |
| 2026-08-19 | 595.34 | 596.53 | 587.00 | 594.50 | +4.408% | 132 | 55 | -11.300% |
| 2026-08-13 | 569.40 | 569.40 | 569.40 | 569.40 | -2.583% | 1 | 54 | -7.390% |
| 2026-08-12 | 587.40 | 587.40 | 584.50 | 584.50 | -1.669% | 8 | 46 | -9.783% |
| 2026-08-11 | 582.40 | 594.42 | 581.00 | 594.42 | +1.854% | 3 | 44 | -11.288% |
| 2026-08-10 | 583.30 | 583.60 | 583.30 | 583.60 | -1.880% | 2 | 42 | -9.644% |
| 2026-08-06 | 595.40 | 595.40 | 594.55 | 594.78 | +0.861% | 30 | 12 | -11.342% |
| 2026-08-05 | 589.70 | 589.70 | 589.70 | 589.70 | -1.256% | 1 | 11 | -10.578% |
| 2026-08-04 | 599.90 | 601.10 | 597.20 | 597.20 | -16.634% | 3 | 8 | -11.701% |
| 2026-06-18 | 716.36 | 716.36 | 716.36 | 716.36 | -1.390% | 2 | 6 | -26.389% |
| 2026-05-27 | 726.64 | 726.64 | 726.46 | 726.46 | -10.001% | 10 | 1 | -27.412% |
| 2026-05-06 | 807.19 | 807.19 | 807.19 | 807.19 | 0.000% | 1 | 0 | -34.672% |