SPX270917P08500000
SPX Sep 17 2027 8500.00 Put
optionOPRA
EODOct 27, 2026
710.87USD-4.188%(-31.07)174Vol2,860OI
SPX270917P08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 733.55 | 735.55 | 710.87 | 710.87 | -4.188% | 174 | 2,777 | 0.000% |
| 2026-10-26 | 741.95 | 741.95 | 741.94 | 741.94 | -4.133% | 2 | 2,776 | -4.188% |
| 2026-10-23 | 779.54 | 779.77 | 771.38 | 773.93 | +2.677% | 290 | 2,556 | -8.148% |
| 2026-10-22 | 752.43 | 755.19 | 752.43 | 753.75 | +9.711% | 129 | 2,538 | -5.689% |
| 2026-10-21 | 704.26 | 704.26 | 682.92 | 687.03 | -3.880% | 404 | 2,137 | +3.470% |
| 2026-10-20 | 712.64 | 716.04 | 712.40 | 714.76 | -6.228% | 100 | 2,135 | -0.544% |
| 2026-10-16 | 762.00 | 762.23 | 762.00 | 762.23 | +10.305% | 2 | 2,136 | -6.738% |
| 2026-10-15 | 700.54 | 700.54 | 691.02 | 691.02 | +2.711% | 2 | 2,135 | +2.873% |
| 2026-10-14 | 670.87 | 672.78 | 670.87 | 672.78 | +2.878% | 204 | 1,951 | +5.662% |
| 2026-10-12 | 653.83 | 653.96 | 653.83 | 653.96 | -1.016% | 204 | 1,844 | +8.702% |
| 2026-10-09 | 659.82 | 660.67 | 659.37 | 660.67 | -2.311% | 355 | 1,489 | +7.598% |
| 2026-10-08 | 675.95 | 676.39 | 675.95 | 676.30 | +2.856% | 1,029 | 648 | +5.112% |
| 2026-10-06 | 656.84 | 657.52 | 656.38 | 657.52 | -2.808% | 271 | 404 | +8.114% |
| 2026-10-05 | 693.00 | 693.00 | 676.52 | 676.52 | -4.157% | 4 | 404 | +5.077% |
| 2026-10-02 | 705.90 | 705.90 | 705.86 | 705.86 | -6.653% | 2 | 405 | +0.710% |
| 2026-10-01 | 770.76 | 770.76 | 753.11 | 756.17 | +6.789% | 4 | 406 | -5.991% |
| 2026-09-30 | 708.13 | 714.99 | 707.59 | 708.10 | -3.682% | 42 | 385 | +0.391% |
| 2026-09-29 | 737.05 | 737.16 | 735.17 | 735.17 | +3.190% | 74 | 384 | -3.305% |
| 2026-09-28 | 710.51 | 712.98 | 710.51 | 712.44 | +2.411% | 6 | 383 | -0.220% |
| 2026-09-25 | 695.62 | 695.67 | 695.62 | 695.67 | -2.365% | 2 | 384 | +2.185% |
| 2026-09-24 | 730.53 | 731.29 | 709.64 | 712.52 | +0.404% | 7 | 383 | -0.232% |
| 2026-09-23 | 709.81 | 709.81 | 709.63 | 709.65 | +3.320% | 4 | 383 | +0.172% |
| 2026-09-22 | 688.49 | 689.00 | 686.77 | 686.85 | -15.936% | 12 | 383 | +3.497% |
| 2026-09-16 | 818.93 | 818.93 | 817.06 | 817.06 | +7.601% | 2 | 283 | -12.997% |
| 2026-09-14 | 756.38 | 759.44 | 756.38 | 759.34 | +1.702% | 16 | 283 | -6.383% |
| 2026-09-11 | 744.97 | 746.63 | 744.97 | 746.63 | +0.043% | 2 | 283 | -4.790% |
| 2026-09-08 | 741.00 | 746.31 | 741.00 | 746.31 | -0.193% | 102 | 209 | -4.749% |
| 2026-08-27 | 748.56 | 748.87 | 747.75 | 747.75 | -4.742% | 6 | 57 | -4.932% |
| 2026-08-25 | 784.97 | 784.97 | 784.97 | 784.97 | -0.177% | 1 | 57 | -9.440% |
| 2026-08-24 | 794.70 | 794.70 | 786.32 | 786.36 | +2.639% | 6 | 57 | -9.600% |
| 2026-08-19 | 761.38 | 766.14 | 761.19 | 766.14 | +2.995% | 3 | 57 | -7.214% |
| 2026-08-17 | 743.86 | 743.86 | 743.86 | 743.86 | +1.809% | 2 | 55 | -4.435% |
| 2026-08-13 | 732.43 | 732.81 | 730.61 | 730.64 | -3.175% | 72 | 38 | -2.706% |
| 2026-08-07 | 754.60 | 754.60 | 754.60 | 754.60 | -0.358% | 1 | 38 | -5.795% |
| 2026-08-06 | 757.38 | 757.38 | 757.31 | 757.31 | -17.008% | 2 | 38 | -6.132% |
| 2026-07-28 | 913.12 | 913.12 | 912.51 | 912.51 | -2.693% | 2 | 38 | -22.097% |
| 2026-07-23 | 937.87 | 937.87 | 937.76 | 937.76 | +8.629% | 2 | 37 | -24.195% |
| 2026-07-14 | 863.17 | 863.27 | 863.17 | 863.27 | -4.391% | 2 | 37 | -17.654% |
| 2026-06-18 | 911.30 | 911.60 | 902.92 | 902.92 | -11.841% | 20 | 27 | -21.270% |
| 2026-06-11 | 1,024.20 | 1,024.20 | 1,024.20 | 1,024.20 | +9.065% | 1 | 26 | -30.593% |
| 2026-06-05 | 938.54 | 939.07 | 938.54 | 939.07 | +6.536% | 2 | 26 | -24.301% |
| 2026-05-28 | 894.13 | 894.74 | 881.46 | 881.46 | -2.961% | 4 | 24 | -19.353% |
| 2026-05-27 | 910.69 | 910.72 | 908.36 | 908.36 | -5.695% | 30 | 9 | -21.741% |
| 2026-05-21 | 963.00 | 963.22 | 962.48 | 963.22 | -4.065% | 12 | 3 | -26.199% |
| 2026-05-19 | 987.36 | 1,004.54 | 987.36 | 1,004.03 | +3.483% | 6 | 0 | -29.198% |
| 2026-05-18 | 970.26 | 970.26 | 970.24 | 970.24 | -2.342% | 2 | 1 | -26.733% |
| 2026-05-08 | 993.88 | 993.88 | 993.51 | 993.51 | 0.000% | 2 | 0 | -28.449% |