SPX270917P08200000
SPX Sep 17 2027 8200.00 Put
optionOPRA
EODOct 23, 2026
605.43USD-0.101%(-0.61)2Vol1,322OI
SPX270917P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 605.43 | 605.43 | 605.43 | 605.43 | -0.101% | 2 | 1,322 | 0.000% |
| 2026-10-22 | 591.18 | 606.04 | 591.18 | 606.04 | +9.409% | 15 | 1,327 | -0.101% |
| 2026-10-20 | 553.92 | 553.92 | 553.92 | 553.92 | -2.367% | 1 | 1,326 | +9.299% |
| 2026-10-19 | 567.35 | 567.35 | 567.35 | 567.35 | -3.604% | 1 | 1,325 | +6.712% |
| 2026-10-16 | 542.90 | 599.99 | 540.50 | 588.56 | +3.665% | 302 | 1,389 | +2.866% |
| 2026-10-15 | 567.75 | 567.75 | 567.75 | 567.75 | +3.974% | 1 | 1,390 | +6.637% |
| 2026-10-14 | 519.86 | 546.05 | 519.86 | 546.05 | +6.449% | 52 | 1,385 | +10.874% |
| 2026-10-13 | 518.02 | 519.35 | 512.97 | 512.97 | -0.701% | 63 | 1,435 | +18.024% |
| 2026-10-12 | 516.10 | 516.59 | 516.10 | 516.59 | +0.441% | 7 | 1,428 | +17.197% |
| 2026-10-09 | 524.63 | 524.63 | 514.32 | 514.32 | -7.330% | 34 | 1,395 | +17.715% |
| 2026-10-08 | 555.00 | 555.00 | 555.00 | 555.00 | +2.896% | 1 | 1,394 | +9.086% |
| 2026-10-07 | 536.00 | 539.38 | 536.00 | 539.38 | +4.985% | 511 | 999 | +12.246% |
| 2026-10-06 | 516.72 | 517.02 | 513.77 | 513.77 | -3.891% | 13 | 1,000 | +17.841% |
| 2026-10-05 | 551.32 | 551.32 | 534.50 | 534.57 | -9.396% | 64 | 987 | +13.256% |
| 2026-10-01 | 590.01 | 590.01 | 590.01 | 590.01 | +5.737% | 2 | 989 | +2.614% |
| 2026-09-30 | 558.00 | 558.00 | 558.00 | 558.00 | -3.170% | 140 | 849 | +8.500% |
| 2026-09-29 | 576.40 | 576.40 | 576.27 | 576.27 | +5.790% | 2 | 850 | +5.060% |
| 2026-09-25 | 546.20 | 546.20 | 544.67 | 544.73 | +0.773% | 3 | 850 | +11.143% |
| 2026-09-22 | 539.91 | 544.34 | 537.76 | 540.55 | -0.094% | 120 | 646 | +12.003% |
| 2026-09-21 | 554.47 | 554.52 | 538.37 | 541.06 | -8.077% | 96 | 651 | +11.897% |
| 2026-09-18 | 592.85 | 604.12 | 588.60 | 588.60 | -0.134% | 150 | 757 | +2.859% |
| 2026-09-17 | 595.91 | 600.60 | 589.27 | 589.39 | -8.691% | 76 | 821 | +2.721% |
| 2026-09-16 | 609.06 | 648.72 | 604.80 | 645.49 | +3.737% | 293 | 1,012 | -6.206% |
| 2026-09-15 | 612.28 | 622.24 | 612.28 | 622.24 | +3.944% | 15 | 1,027 | -2.702% |
| 2026-09-14 | 614.55 | 619.65 | 596.36 | 598.63 | +1.875% | 76 | 1,099 | +1.136% |
| 2026-09-11 | 591.17 | 597.64 | 585.55 | 587.61 | -6.985% | 141 | 1,231 | +3.033% |
| 2026-09-10 | 638.13 | 638.22 | 625.31 | 631.74 | +2.435% | 90 | 1,318 | -4.165% |
| 2026-09-09 | 605.77 | 616.72 | 605.71 | 616.72 | +5.120% | 8 | 1,322 | -1.831% |
| 2026-09-08 | 586.20 | 586.68 | 586.20 | 586.68 | +2.554% | 4 | 1,322 | +3.196% |
| 2026-09-04 | 572.07 | 572.07 | 572.07 | 572.07 | +2.411% | 1 | 1,321 | +5.831% |
| 2026-09-03 | 563.51 | 563.51 | 557.72 | 558.60 | -9.813% | 7 | 1,321 | +8.383% |
| 2026-09-01 | 622.90 | 622.90 | 605.18 | 619.38 | +3.101% | 113 | 1,341 | -2.252% |
| 2026-08-31 | 608.70 | 609.11 | 600.66 | 600.75 | +1.276% | 25 | 1,353 | +0.779% |
| 2026-08-28 | 595.46 | 595.46 | 585.52 | 593.18 | -0.262% | 7 | 1,354 | +2.065% |
| 2026-08-27 | 597.70 | 597.70 | 592.46 | 594.74 | -3.409% | 5 | 1,355 | +1.797% |
| 2026-08-26 | 622.97 | 630.18 | 615.07 | 615.73 | -1.529% | 164 | 1,358 | -1.673% |
| 2026-08-25 | 625.35 | 625.35 | 625.29 | 625.29 | -1.285% | 4 | 1,360 | -3.176% |
| 2026-08-24 | 637.60 | 637.60 | 633.34 | 633.43 | +1.936% | 33 | 1,364 | -4.420% |
| 2026-08-21 | 632.49 | 632.72 | 621.40 | 621.40 | -2.950% | 152 | 1,454 | -2.570% |
| 2026-08-20 | 622.41 | 640.29 | 622.38 | 640.29 | +4.385% | 39 | 1,481 | -5.444% |
| 2026-08-19 | 616.42 | 616.42 | 611.81 | 613.39 | -1.743% | 487 | 1,301 | -1.298% |
| 2026-08-18 | 623.32 | 624.27 | 623.32 | 624.27 | +2.205% | 3 | 1,292 | -3.018% |
| 2026-08-17 | 610.36 | 610.88 | 609.16 | 610.80 | +3.054% | 24 | 1,277 | -0.879% |
| 2026-08-13 | 590.20 | 594.05 | 590.20 | 592.70 | -1.882% | 53 | 1,275 | +2.148% |
| 2026-08-12 | 606.10 | 608.90 | 600.80 | 604.07 | -1.458% | 232 | 1,037 | +0.225% |
| 2026-08-11 | 607.08 | 613.01 | 601.60 | 613.01 | +1.551% | 63 | 984 | -1.237% |
| 2026-08-10 | 603.36 | 605.80 | 602.00 | 603.65 | +0.174% | 173 | 803 | +0.295% |
| 2026-08-07 | 609.85 | 609.85 | 601.90 | 602.60 | -1.645% | 233 | 614 | +0.470% |
| 2026-08-06 | 608.30 | 612.68 | 605.31 | 612.68 | +0.916% | 32 | 586 | -1.183% |
| 2026-08-05 | 605.20 | 608.12 | 604.76 | 607.12 | -0.151% | 521 | 78 | -0.278% |
| 2026-08-04 | 622.49 | 622.49 | 606.83 | 608.04 | -22.115% | 71 | 7 | -0.429% |
| 2026-07-23 | 781.31 | 781.31 | 780.69 | 780.69 | +1.519% | 2 | 6 | -22.449% |
| 2026-06-29 | 769.52 | 769.52 | 769.01 | 769.01 | -3.656% | 2 | 5 | -21.272% |
| 2026-06-25 | 797.61 | 798.80 | 797.39 | 798.19 | +10.145% | 8 | 2 | -24.150% |
| 2026-06-16 | 724.31 | 724.67 | 724.31 | 724.67 | -12.830% | 2 | 1 | -16.454% |
| 2026-05-07 | 831.33 | 831.33 | 831.33 | 831.33 | -1.050% | 1 | 1 | -27.173% |
| 2026-05-06 | 840.15 | 840.15 | 840.15 | 840.15 | 0.000% | 1 | 0 | -27.938% |