SPX270917P08225000
SPX Sep 17 2027 8225.00 Put
optionOPRA
EODOct 27, 2026
566.57USD-8.791%(-54.61)2Vol631OI
SPX270917P08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 566.63 | 566.63 | 566.57 | 566.57 | -8.791% | 2 | 630 | 0.000% |
| 2026-10-23 | 622.42 | 631.31 | 618.41 | 621.18 | +1.163% | 32 | 630 | -8.791% |
| 2026-10-22 | 613.96 | 614.08 | 609.18 | 614.04 | +11.664% | 62 | 615 | -7.731% |
| 2026-10-15 | 565.54 | 565.54 | 546.20 | 549.90 | +4.783% | 20 | 604 | +3.031% |
| 2026-10-13 | 528.10 | 528.10 | 524.80 | 524.80 | -0.270% | 9 | 597 | +7.959% |
| 2026-10-12 | 526.12 | 526.22 | 525.44 | 526.22 | +0.225% | 7 | 594 | +7.668% |
| 2026-10-09 | 537.10 | 537.27 | 525.04 | 525.04 | -3.111% | 8 | 588 | +7.910% |
| 2026-10-08 | 541.90 | 541.90 | 541.90 | 541.90 | +1.103% | 1 | 588 | +4.553% |
| 2026-10-07 | 534.17 | 535.99 | 534.17 | 535.99 | +2.306% | 2 | 588 | +5.705% |
| 2026-10-06 | 524.02 | 524.02 | 522.10 | 523.91 | -8.854% | 7 | 583 | +8.143% |
| 2026-10-02 | 574.70 | 574.80 | 574.70 | 574.80 | -1.454% | 6 | 577 | -1.432% |
| 2026-09-29 | 583.23 | 583.28 | 583.23 | 583.28 | +1.956% | 2 | 576 | -2.865% |
| 2026-09-24 | 572.11 | 572.12 | 572.06 | 572.09 | +3.788% | 4 | 574 | -0.965% |
| 2026-09-22 | 549.00 | 554.07 | 548.89 | 551.21 | -0.720% | 96 | 571 | +2.787% |
| 2026-09-21 | 555.38 | 555.38 | 555.21 | 555.21 | -7.993% | 4 | 569 | +2.046% |
| 2026-09-17 | 605.43 | 605.74 | 603.42 | 603.44 | -8.263% | 104 | 517 | -6.110% |
| 2026-09-16 | 618.25 | 657.79 | 618.06 | 657.79 | +7.558% | 8 | 518 | -13.868% |
| 2026-09-14 | 631.20 | 631.20 | 611.50 | 611.57 | +2.393% | 6 | 517 | -7.358% |
| 2026-09-11 | 597.23 | 597.28 | 597.16 | 597.28 | -7.273% | 6 | 514 | -5.142% |
| 2026-09-10 | 643.51 | 650.29 | 636.49 | 644.13 | +3.516% | 50 | 557 | -12.041% |
| 2026-09-09 | 620.97 | 629.02 | 617.65 | 622.25 | +3.655% | 120 | 585 | -8.948% |
| 2026-09-08 | 596.94 | 604.12 | 596.94 | 600.31 | +2.703% | 30 | 589 | -5.620% |
| 2026-09-04 | 583.48 | 584.88 | 580.69 | 584.51 | +2.259% | 39 | 599 | -3.069% |
| 2026-09-03 | 575.30 | 575.30 | 571.60 | 571.60 | -5.505% | 8 | 604 | -0.880% |
| 2026-09-02 | 626.37 | 626.37 | 603.60 | 604.90 | -3.844% | 45 | 606 | -6.337% |
| 2026-09-01 | 633.01 | 633.01 | 622.48 | 629.08 | +2.095% | 50 | 646 | -9.937% |
| 2026-08-31 | 621.73 | 622.25 | 614.90 | 616.17 | +1.673% | 47 | 646 | -8.050% |
| 2026-08-28 | 600.78 | 610.82 | 592.38 | 606.03 | -0.657% | 116 | 593 | -6.511% |
| 2026-08-27 | 607.65 | 610.52 | 607.29 | 610.04 | -2.680% | 100 | 547 | -7.126% |
| 2026-08-26 | 634.67 | 640.45 | 626.05 | 626.84 | -2.104% | 71 | 552 | -9.615% |
| 2026-08-25 | 637.49 | 642.30 | 637.49 | 640.31 | -0.652% | 25 | 562 | -11.516% |
| 2026-08-24 | 646.00 | 650.50 | 640.10 | 644.51 | +0.824% | 66 | 572 | -12.093% |
| 2026-08-21 | 644.12 | 644.12 | 635.48 | 639.24 | -1.490% | 22 | 577 | -11.368% |
| 2026-08-20 | 643.60 | 651.15 | 643.60 | 648.91 | +3.716% | 25 | 576 | -12.689% |
| 2026-08-19 | 623.64 | 627.12 | 622.06 | 625.66 | -1.762% | 36 | 575 | -9.444% |
| 2026-08-18 | 637.22 | 638.27 | 634.84 | 636.88 | +2.234% | 432 | 683 | -11.040% |
| 2026-08-17 | 611.01 | 622.96 | 608.67 | 622.96 | +2.511% | 173 | 514 | -9.052% |
| 2026-08-14 | 607.94 | 610.33 | 605.99 | 607.70 | +1.029% | 80 | 438 | -6.768% |
| 2026-08-13 | 602.33 | 606.01 | 599.58 | 601.51 | -2.479% | 55 | 396 | -5.809% |
| 2026-08-12 | 615.04 | 618.41 | 613.96 | 616.80 | -1.760% | 14 | 396 | -8.144% |
| 2026-08-11 | 612.40 | 627.91 | 611.94 | 627.85 | +2.084% | 65 | 345 | -9.760% |
| 2026-08-10 | 609.98 | 617.10 | 607.12 | 615.03 | +0.380% | 95 | 270 | -7.879% |
| 2026-08-07 | 618.83 | 623.51 | 612.50 | 612.70 | -2.128% | 14 | 270 | -7.529% |
| 2026-08-06 | 623.70 | 626.54 | 622.54 | 626.02 | +0.266% | 30 | 268 | -9.497% |
| 2026-08-05 | 612.29 | 624.36 | 612.00 | 624.36 | +1.127% | 451 | 26 | -9.256% |
| 2026-08-04 | 617.08 | 620.20 | 615.24 | 617.40 | 0.000% | 26 | 0 | -8.233% |