SPX270917P08275000
SPX Sep 17 2027 8275.00 Put
optionOPRA
EODOct 28, 2026
583.50USD-1.663%(-9.87)2Vol551OI
SPX270917P08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 583.53 | 583.53 | 583.50 | 583.50 | -1.663% | 2 | 551 | 0.000% |
| 2026-10-27 | 593.30 | 593.41 | 593.30 | 593.37 | -2.229% | 4 | 551 | -1.663% |
| 2026-10-26 | 617.82 | 617.84 | 606.87 | 606.90 | -6.568% | 60 | 521 | -3.856% |
| 2026-10-23 | 649.83 | 649.83 | 649.56 | 649.56 | +3.474% | 2 | 521 | -10.170% |
| 2026-10-22 | 628.65 | 629.33 | 627.75 | 627.75 | +10.792% | 10 | 517 | -7.049% |
| 2026-10-21 | 592.17 | 592.17 | 566.60 | 566.60 | -3.689% | 196 | 449 | +2.983% |
| 2026-10-20 | 588.73 | 588.77 | 588.27 | 588.30 | -1.084% | 4 | 447 | -0.816% |
| 2026-10-19 | 591.95 | 594.75 | 591.95 | 594.75 | -5.882% | 6 | 447 | -1.892% |
| 2026-10-16 | 583.20 | 632.01 | 583.20 | 631.92 | +8.673% | 91 | 407 | -7.662% |
| 2026-10-15 | 586.48 | 587.00 | 581.49 | 581.49 | +2.650% | 8 | 406 | +0.346% |
| 2026-10-14 | 566.46 | 566.48 | 566.46 | 566.48 | +3.081% | 2 | 405 | +3.005% |
| 2026-10-13 | 549.77 | 550.27 | 549.44 | 549.55 | +0.109% | 242 | 284 | +6.178% |
| 2026-10-12 | 547.66 | 548.95 | 541.77 | 548.95 | +0.069% | 6 | 282 | +6.294% |
| 2026-10-09 | 556.21 | 556.21 | 546.30 | 548.57 | -1.918% | 10 | 278 | +6.367% |
| 2026-10-08 | 559.30 | 559.32 | 559.26 | 559.30 | -0.271% | 4 | 276 | +4.327% |
| 2026-10-07 | 569.98 | 570.10 | 560.49 | 560.82 | +1.374% | 12 | 270 | +4.044% |
| 2026-10-06 | 553.73 | 553.73 | 553.22 | 553.22 | -4.520% | 6 | 267 | +5.473% |
| 2026-10-05 | 580.76 | 581.85 | 579.41 | 579.41 | -2.816% | 134 | 206 | +0.706% |
| 2026-10-02 | 598.60 | 598.60 | 596.10 | 596.20 | -3.246% | 6 | 200 | -2.130% |
| 2026-10-01 | 616.20 | 616.20 | 616.20 | 616.20 | +2.614% | 5 | 200 | -5.307% |
| 2026-09-30 | 591.59 | 600.50 | 591.59 | 600.50 | +3.794% | 28 | 187 | -2.831% |
| 2026-09-25 | 597.50 | 597.50 | 578.28 | 578.55 | -4.362% | 8 | 185 | +0.856% |
| 2026-09-24 | 605.36 | 605.38 | 604.54 | 604.94 | +2.026% | 8 | 181 | -3.544% |
| 2026-09-23 | 575.56 | 592.93 | 575.14 | 592.93 | +4.351% | 168 | 117 | -1.590% |
| 2026-09-22 | 574.45 | 575.64 | 567.71 | 568.21 | -11.345% | 178 | 30 | +2.691% |
| 2026-08-31 | 640.92 | 640.92 | 640.92 | 640.92 | +2.949% | 10 | 30 | -8.959% |
| 2026-08-28 | 622.56 | 622.56 | 622.56 | 622.56 | -0.932% | 4 | 34 | -6.274% |
| 2026-08-27 | 630.67 | 634.80 | 627.60 | 628.42 | -2.969% | 40 | 19 | -7.148% |
| 2026-08-19 | 647.65 | 647.65 | 647.65 | 647.65 | +0.949% | 2 | 19 | -9.905% |
| 2026-08-17 | 631.64 | 641.58 | 631.63 | 641.56 | +2.775% | 6 | 19 | -9.050% |
| 2026-08-13 | 618.29 | 628.27 | 618.29 | 624.24 | -3.418% | 23 | 3 | -6.526% |
| 2026-08-06 | 646.39 | 646.47 | 645.84 | 646.33 | +1.242% | 4 | 1 | -9.721% |
| 2026-08-05 | 638.29 | 638.40 | 638.29 | 638.40 | 0.000% | 2 | 0 | -8.600% |