SPX270917P09000000
SPX Sep 17 2027 9000.00 Put
optionOPRA
EODOct 27, 2026
1,052.64USD-2.587%(-27.95)2Vol1,529OI
SPX270917P09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,052.65 | 1,052.65 | 1,052.64 | 1,052.64 | -2.587% | 2 | 1,529 | 0.000% |
| 2026-10-26 | 1,080.36 | 1,080.59 | 1,080.36 | 1,080.59 | -3.241% | 2 | 1,528 | -2.587% |
| 2026-10-22 | 1,098.08 | 1,116.79 | 1,097.88 | 1,116.79 | +9.516% | 124 | 1,468 | -5.744% |
| 2026-10-21 | 1,048.26 | 1,048.26 | 1,019.75 | 1,019.75 | -6.755% | 4 | 1,467 | +3.225% |
| 2026-10-16 | 1,037.28 | 1,093.63 | 1,037.28 | 1,093.63 | +5.516% | 235 | 1,280 | -3.748% |
| 2026-10-15 | 1,036.60 | 1,036.64 | 1,036.38 | 1,036.46 | -0.239% | 24 | 1,280 | +1.561% |
| 2026-10-14 | 1,039.19 | 1,039.75 | 1,038.48 | 1,038.94 | +5.320% | 82 | 1,275 | +1.319% |
| 2026-10-13 | 986.83 | 986.83 | 986.46 | 986.46 | +1.032% | 4 | 1,273 | +6.709% |
| 2026-10-09 | 976.66 | 976.66 | 976.38 | 976.38 | +0.697% | 2 | 1,272 | +7.810% |
| 2026-10-06 | 972.22 | 972.80 | 969.59 | 969.62 | -3.295% | 8 | 1,272 | +8.562% |
| 2026-10-05 | 1,005.22 | 1,005.61 | 1,002.66 | 1,002.66 | -4.505% | 14 | 1,272 | +4.985% |
| 2026-10-02 | 1,040.49 | 1,049.96 | 1,040.49 | 1,049.96 | -3.137% | 72 | 1,236 | +0.255% |
| 2026-10-01 | 1,114.19 | 1,123.70 | 1,083.89 | 1,083.96 | +3.321% | 158 | 1,156 | -2.889% |
| 2026-09-30 | 1,051.99 | 1,052.32 | 1,046.03 | 1,049.12 | -2.675% | 74 | 1,121 | +0.336% |
| 2026-09-29 | 1,070.93 | 1,079.15 | 1,070.61 | 1,077.96 | +5.461% | 130 | 1,057 | -2.349% |
| 2026-09-25 | 1,022.91 | 1,022.91 | 1,022.14 | 1,022.14 | -2.246% | 4 | 1,055 | +2.984% |
| 2026-09-24 | 1,042.14 | 1,045.62 | 1,042.14 | 1,045.62 | +0.711% | 2 | 1,055 | +0.671% |
| 2026-09-23 | 1,015.86 | 1,038.44 | 1,015.86 | 1,038.24 | +2.900% | 42 | 1,038 | +1.387% |
| 2026-09-22 | 1,006.25 | 1,011.47 | 1,006.25 | 1,008.98 | -2.746% | 9 | 1,043 | +4.327% |
| 2026-09-21 | 1,049.62 | 1,049.62 | 1,037.47 | 1,037.47 | -6.835% | 1,005 | 38 | +1.462% |
| 2026-09-18 | 1,112.75 | 1,113.58 | 1,112.75 | 1,113.58 | +1.155% | 2 | 38 | -5.472% |
| 2026-09-14 | 1,100.86 | 1,100.86 | 1,100.86 | 1,100.86 | +1.380% | 2 | 36 | -4.380% |
| 2026-09-11 | 1,075.25 | 1,085.88 | 1,075.25 | 1,085.88 | -2.122% | 13 | 25 | -3.061% |
| 2026-09-09 | 1,109.42 | 1,109.42 | 1,109.42 | 1,109.42 | +3.001% | 1 | 33 | -5.118% |
| 2026-09-08 | 1,077.10 | 1,077.10 | 1,077.10 | 1,077.10 | +1.725% | 4 | 33 | -2.271% |
| 2026-09-04 | 1,061.52 | 1,061.52 | 1,058.83 | 1,058.83 | +2.699% | 6 | 27 | -0.585% |
| 2026-09-03 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | -3.185% | 1 | 27 | +2.099% |
| 2026-08-27 | 1,069.85 | 1,069.95 | 1,064.92 | 1,064.92 | -4.074% | 12 | 27 | -1.153% |
| 2026-08-26 | 1,110.15 | 1,110.15 | 1,110.15 | 1,110.15 | -0.506% | 1 | 27 | -5.180% |
| 2026-08-24 | 1,114.65 | 1,115.80 | 1,114.65 | 1,115.80 | +3.519% | 2 | 27 | -5.661% |
| 2026-08-19 | 1,078.93 | 1,078.93 | 1,077.87 | 1,077.87 | -1.237% | 3 | 27 | -2.341% |
| 2026-08-18 | 1,091.35 | 1,091.37 | 1,091.35 | 1,091.37 | +5.397% | 2 | 27 | -3.549% |
| 2026-08-13 | 1,034.16 | 1,035.48 | 1,034.16 | 1,035.48 | -2.317% | 2 | 26 | +1.657% |
| 2026-08-12 | 1,060.08 | 1,060.08 | 1,060.04 | 1,060.04 | +0.022% | 2 | 25 | -0.698% |
| 2026-08-04 | 1,061.97 | 1,063.36 | 1,059.81 | 1,059.81 | -16.508% | 3 | 23 | -0.677% |
| 2026-07-30 | 1,269.36 | 1,269.36 | 1,269.36 | 1,269.36 | -1.704% | 1 | 22 | -17.073% |
| 2026-07-23 | 1,291.17 | 1,291.36 | 1,291.17 | 1,291.36 | -2.276% | 2 | 21 | -18.486% |
| 2026-06-24 | 1,321.43 | 1,321.43 | 1,321.43 | 1,321.43 | +6.890% | 1 | 16 | -20.341% |
| 2026-06-22 | 1,236.25 | 1,236.25 | 1,236.25 | 1,236.25 | -1.639% | 1 | 16 | -14.852% |
| 2026-06-17 | 1,232.24 | 1,256.85 | 1,232.24 | 1,256.85 | -1.226% | 5 | 11 | -16.248% |
| 2026-06-08 | 1,292.89 | 1,292.89 | 1,272.45 | 1,272.45 | -2.854% | 2 | 11 | -17.275% |
| 2026-06-05 | 1,309.83 | 1,309.83 | 1,309.83 | 1,309.83 | 0.000% | 11 | 0 | -19.635% |