SPX270917P08175000
SPX Sep 17 2027 8175.00 Put
optionOPRA
EODOct 27, 2026
548.01USD-3.341%(-18.94)28Vol488OI
SPX270917P08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 545.74 | 548.40 | 545.74 | 548.01 | -3.341% | 28 | 475 | 0.000% |
| 2026-10-26 | 557.54 | 566.95 | 557.54 | 566.95 | -5.057% | 90 | 439 | -3.341% |
| 2026-10-23 | 605.07 | 605.07 | 584.62 | 597.15 | +1.475% | 71 | 448 | -8.229% |
| 2026-10-22 | 583.09 | 589.70 | 583.06 | 588.47 | +11.194% | 18 | 448 | -6.875% |
| 2026-10-21 | 528.50 | 529.23 | 528.50 | 529.23 | -2.617% | 4 | 446 | +3.549% |
| 2026-10-19 | 544.04 | 544.48 | 543.45 | 543.45 | -6.244% | 10 | 446 | +0.839% |
| 2026-10-16 | 579.85 | 579.90 | 579.59 | 579.64 | +7.898% | 4 | 444 | -5.457% |
| 2026-10-15 | 550.75 | 550.81 | 537.19 | 537.21 | -2.046% | 4 | 443 | +2.010% |
| 2026-10-14 | 520.24 | 548.85 | 520.24 | 548.43 | +8.686% | 18 | 438 | -0.077% |
| 2026-10-13 | 506.52 | 510.52 | 504.60 | 504.60 | +0.002% | 10 | 436 | +8.603% |
| 2026-10-12 | 502.51 | 504.59 | 502.42 | 504.59 | -2.662% | 4 | 435 | +8.605% |
| 2026-10-09 | 518.33 | 518.39 | 518.33 | 518.39 | -1.803% | 4 | 434 | +5.714% |
| 2026-10-08 | 515.41 | 536.72 | 515.38 | 527.91 | +2.686% | 11 | 433 | +3.807% |
| 2026-10-07 | 526.68 | 526.89 | 514.10 | 514.10 | +1.893% | 17 | 432 | +6.596% |
| 2026-10-06 | 506.64 | 506.69 | 501.01 | 504.55 | -6.169% | 364 | 303 | +8.614% |
| 2026-10-05 | 538.32 | 538.32 | 537.72 | 537.72 | -2.233% | 2 | 303 | +1.914% |
| 2026-10-02 | 549.70 | 550.40 | 549.70 | 550.00 | +0.637% | 6 | 301 | -0.362% |
| 2026-09-30 | 546.49 | 546.52 | 546.49 | 546.52 | -0.473% | 2 | 300 | +0.273% |
| 2026-09-23 | 546.03 | 549.12 | 546.03 | 549.12 | +3.902% | 25 | 303 | -0.202% |
| 2026-09-22 | 528.83 | 531.16 | 525.29 | 528.50 | -8.842% | 51 | 310 | +3.692% |
| 2026-09-17 | 579.76 | 579.76 | 579.76 | 579.76 | -2.700% | 15 | 325 | -5.476% |
| 2026-09-16 | 595.91 | 595.91 | 595.85 | 595.85 | -0.508% | 4 | 323 | -8.029% |
| 2026-09-09 | 606.57 | 606.66 | 598.86 | 598.89 | -0.826% | 54 | 314 | -8.496% |
| 2026-09-01 | 602.34 | 603.88 | 602.34 | 603.88 | +1.955% | 2 | 314 | -9.252% |
| 2026-08-31 | 593.50 | 596.30 | 591.70 | 592.30 | -3.490% | 17 | 331 | -7.478% |
| 2026-08-26 | 613.72 | 613.72 | 613.72 | 613.72 | +1.825% | 2 | 331 | -10.707% |
| 2026-08-19 | 599.10 | 603.32 | 597.60 | 602.72 | +3.749% | 22 | 311 | -9.077% |
| 2026-08-13 | 579.90 | 582.36 | 579.90 | 580.94 | -2.478% | 23 | 308 | -5.668% |
| 2026-08-12 | 598.00 | 598.00 | 595.70 | 595.70 | -0.984% | 8 | 300 | -8.006% |
| 2026-08-11 | 593.20 | 605.25 | 591.30 | 601.62 | +1.351% | 102 | 198 | -8.911% |
| 2026-08-10 | 587.40 | 593.60 | 587.40 | 593.60 | -0.694% | 5 | 193 | -7.680% |
| 2026-08-07 | 601.01 | 601.01 | 597.75 | 597.75 | -0.836% | 16 | 177 | -8.321% |
| 2026-08-06 | 600.62 | 607.40 | 597.24 | 602.79 | +0.432% | 156 | 23 | -9.088% |
| 2026-08-05 | 600.20 | 600.20 | 600.20 | 600.20 | -0.718% | 1 | 22 | -8.695% |
| 2026-08-04 | 606.37 | 606.37 | 604.54 | 604.54 | 0.000% | 22 | 0 | -9.351% |