SPX270917P08600000
SPX Sep 17 2027 8600.00 Put
optionOPRA
EODOct 27, 2026
770.72USD-2.808%(-22.27)6Vol540OI
SPX270917P08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 774.09 | 774.09 | 770.72 | 770.72 | -2.808% | 6 | 538 | 0.000% |
| 2026-10-26 | 790.84 | 792.99 | 790.75 | 792.99 | -5.900% | 88 | 536 | -2.808% |
| 2026-10-23 | 843.08 | 843.08 | 842.71 | 842.71 | +2.468% | 2 | 536 | -8.543% |
| 2026-10-22 | 824.59 | 825.29 | 822.37 | 822.41 | +7.237% | 124 | 481 | -6.285% |
| 2026-10-21 | 766.91 | 766.91 | 766.91 | 766.91 | -6.130% | 2 | 481 | +0.497% |
| 2026-10-16 | 786.05 | 817.25 | 786.05 | 816.99 | +7.816% | 8 | 479 | -5.663% |
| 2026-10-15 | 779.25 | 779.51 | 757.73 | 757.76 | -2.323% | 28 | 478 | +1.710% |
| 2026-10-14 | 738.44 | 775.78 | 738.44 | 775.78 | +8.304% | 96 | 467 | -0.652% |
| 2026-10-13 | 719.02 | 724.75 | 716.22 | 716.30 | +0.043% | 14 | 460 | +7.597% |
| 2026-10-12 | 713.01 | 716.04 | 711.57 | 715.99 | -2.353% | 5 | 458 | +7.644% |
| 2026-10-09 | 733.28 | 733.28 | 733.24 | 733.24 | -1.732% | 4 | 456 | +5.112% |
| 2026-10-08 | 728.76 | 757.07 | 728.76 | 746.16 | +2.664% | 8 | 454 | +3.292% |
| 2026-10-07 | 742.68 | 742.84 | 726.80 | 726.80 | +1.943% | 16 | 450 | +6.043% |
| 2026-10-06 | 712.07 | 719.19 | 707.61 | 712.95 | -3.330% | 420 | 314 | +8.103% |
| 2026-10-05 | 760.12 | 760.12 | 737.51 | 737.51 | -4.666% | 14 | 308 | +4.503% |
| 2026-10-02 | 766.19 | 773.61 | 766.19 | 773.61 | -3.415% | 72 | 272 | -0.374% |
| 2026-10-01 | 827.19 | 828.10 | 800.94 | 800.96 | +3.612% | 156 | 195 | -3.775% |
| 2026-09-30 | 774.69 | 775.02 | 769.93 | 773.04 | -2.745% | 70 | 163 | -0.300% |
| 2026-09-29 | 795.80 | 795.93 | 794.86 | 794.86 | +5.469% | 68 | 130 | -3.037% |
| 2026-09-25 | 753.51 | 753.80 | 751.42 | 753.64 | -3.729% | 86 | 87 | +2.266% |
| 2026-09-24 | 783.96 | 784.29 | 782.83 | 782.83 | +4.515% | 4 | 88 | -1.547% |
| 2026-09-23 | 748.66 | 749.01 | 748.66 | 749.01 | +0.850% | 2 | 87 | +2.898% |
| 2026-09-22 | 744.15 | 744.15 | 742.70 | 742.70 | -8.378% | 46 | 46 | +3.773% |
| 2026-09-17 | 809.92 | 810.61 | 809.92 | 810.61 | -3.324% | 64 | 14 | -4.921% |
| 2026-09-14 | 838.48 | 838.48 | 838.48 | 838.48 | -0.718% | 1 | 13 | -8.081% |
| 2026-08-25 | 843.09 | 844.54 | 843.09 | 844.54 | -0.128% | 2 | 12 | -8.741% |
| 2026-08-21 | 844.64 | 845.62 | 844.64 | 845.62 | +3.339% | 2 | 11 | -8.857% |
| 2026-08-19 | 818.59 | 818.59 | 818.30 | 818.30 | +1.478% | 2 | 12 | -5.814% |
| 2026-08-17 | 807.04 | 807.04 | 806.38 | 806.38 | -18.794% | 4 | 12 | -4.422% |
| 2026-06-29 | 993.00 | 993.00 | 993.00 | 993.00 | -4.958% | 1 | 11 | -22.385% |
| 2026-06-26 | 1,044.80 | 1,044.80 | 1,044.80 | 1,044.80 | -4.129% | 1 | 10 | -26.233% |
| 2026-06-11 | 1,089.80 | 1,089.80 | 1,089.80 | 1,089.80 | +12.366% | 1 | 9 | -29.279% |
| 2026-05-27 | 968.58 | 969.87 | 968.58 | 969.87 | -5.110% | 16 | 1 | -20.534% |
| 2026-05-20 | 1,022.10 | 1,022.10 | 1,022.10 | 1,022.10 | 0.000% | 1 | 0 | -24.594% |