SPX270917P08250000
SPX Sep 17 2027 8250.00 Put
optionOPRA
EODOct 23, 2026
633.48USD+0.215%(+1.36)2Vol405OI
SPX270917P08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 635.36 | 635.36 | 633.48 | 633.48 | +0.215% | 2 | 404 | 0.000% |
| 2026-10-22 | 617.58 | 632.12 | 610.93 | 632.12 | +9.823% | 78 | 400 | +0.215% |
| 2026-10-20 | 568.37 | 575.62 | 568.37 | 575.58 | -2.214% | 94 | 399 | +10.059% |
| 2026-10-19 | 588.57 | 588.61 | 588.57 | 588.61 | +3.903% | 2 | 398 | +7.623% |
| 2026-10-15 | 575.25 | 575.25 | 566.50 | 566.50 | +5.415% | 15 | 400 | +11.823% |
| 2026-10-13 | 537.40 | 537.40 | 537.40 | 537.40 | +0.065% | 2 | 400 | +17.879% |
| 2026-10-12 | 537.31 | 537.31 | 537.05 | 537.05 | -0.275% | 2 | 399 | +17.955% |
| 2026-10-09 | 537.89 | 538.53 | 537.89 | 538.53 | -1.155% | 4 | 397 | +17.631% |
| 2026-10-07 | 553.10 | 553.10 | 544.82 | 544.82 | +0.986% | 11 | 389 | +16.273% |
| 2026-10-06 | 539.50 | 539.50 | 539.50 | 539.50 | -4.222% | 2 | 389 | +17.420% |
| 2026-10-05 | 563.28 | 563.28 | 563.28 | 563.28 | -3.597% | 6 | 383 | +12.463% |
| 2026-10-02 | 586.30 | 586.30 | 584.30 | 584.30 | -3.246% | 6 | 378 | +8.417% |
| 2026-10-01 | 603.90 | 603.90 | 603.90 | 603.90 | +3.390% | 1 | 377 | +4.898% |
| 2026-09-30 | 585.42 | 585.61 | 581.00 | 584.10 | -2.089% | 164 | 231 | +8.454% |
| 2026-09-29 | 596.56 | 596.56 | 596.56 | 596.56 | +1.345% | 1 | 231 | +6.189% |
| 2026-09-28 | 588.71 | 588.71 | 588.54 | 588.64 | +0.929% | 4 | 229 | +7.618% |
| 2026-09-25 | 582.97 | 583.22 | 582.97 | 583.22 | -0.602% | 2 | 228 | +8.618% |
| 2026-09-24 | 591.39 | 591.51 | 586.62 | 586.75 | +4.032% | 4 | 227 | +7.964% |
| 2026-09-22 | 561.61 | 564.01 | 561.42 | 564.01 | -12.889% | 4 | 225 | +12.317% |
| 2026-09-15 | 647.50 | 647.50 | 647.46 | 647.46 | +3.795% | 2 | 226 | -2.159% |
| 2026-09-14 | 623.74 | 623.79 | 623.74 | 623.79 | +0.352% | 2 | 225 | +1.553% |
| 2026-09-02 | 638.80 | 638.80 | 621.60 | 621.60 | -3.568% | 21 | 234 | +1.911% |
| 2026-09-01 | 644.79 | 651.32 | 629.40 | 644.60 | +4.643% | 100 | 291 | -1.725% |
| 2026-08-31 | 631.40 | 631.40 | 616.00 | 616.00 | +0.054% | 24 | 308 | +2.838% |
| 2026-08-28 | 613.73 | 620.00 | 613.73 | 615.67 | -0.591% | 77 | 340 | +2.893% |
| 2026-08-27 | 629.41 | 629.41 | 619.33 | 619.33 | -4.806% | 8 | 346 | +2.285% |
| 2026-08-26 | 650.60 | 650.60 | 650.60 | 650.60 | -0.221% | 2 | 348 | -2.631% |
| 2026-08-25 | 651.76 | 652.04 | 651.76 | 652.04 | +0.753% | 2 | 349 | -2.846% |
| 2026-08-21 | 647.23 | 647.23 | 647.12 | 647.17 | -2.154% | 8 | 353 | -2.115% |
| 2026-08-20 | 650.34 | 662.68 | 649.59 | 661.42 | +3.987% | 22 | 366 | -4.224% |
| 2026-08-19 | 636.17 | 636.98 | 635.91 | 636.06 | -1.723% | 66 | 389 | -0.406% |
| 2026-08-18 | 646.92 | 647.21 | 646.92 | 647.21 | +4.115% | 2 | 389 | -2.121% |
| 2026-08-17 | 621.88 | 621.90 | 621.63 | 621.63 | +0.349% | 16 | 373 | +1.906% |
| 2026-08-14 | 613.76 | 619.47 | 613.01 | 619.47 | +0.848% | 43 | 336 | +2.262% |
| 2026-08-13 | 609.15 | 616.30 | 606.98 | 614.26 | -3.603% | 169 | 230 | +3.129% |
| 2026-08-06 | 634.48 | 638.91 | 634.10 | 637.22 | +1.651% | 276 | 96 | -0.587% |
| 2026-08-05 | 620.97 | 628.03 | 620.22 | 626.87 | -19.138% | 100 | 46 | +1.054% |
| 2026-07-20 | 774.98 | 775.23 | 774.98 | 775.23 | -6.388% | 2 | 46 | -18.285% |
| 2026-06-25 | 825.38 | 828.13 | 825.38 | 828.13 | +10.772% | 20 | 36 | -23.505% |
| 2026-06-16 | 749.75 | 749.90 | 747.60 | 747.60 | 0.000% | 72 | 0 | -15.265% |