SPX270917P07000000
SPX Sep 17 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
210.56USD-1.796%(-3.85)57Vol55,272OI
SPX270917P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 211.50 | 211.50 | 210.54 | 210.56 | -1.796% | 57 | 53,565 | 0.000% |
| 2026-10-27 | 215.61 | 215.61 | 214.41 | 214.41 | -4.952% | 22,008 | 34,105 | -1.796% |
| 2026-10-26 | 225.58 | 225.58 | 225.58 | 225.58 | -6.047% | 5 | 34,110 | -6.658% |
| 2026-10-23 | 241.78 | 241.78 | 234.65 | 240.10 | +1.419% | 52 | 32,686 | -12.303% |
| 2026-10-22 | 236.74 | 236.74 | 236.74 | 236.74 | +14.367% | 5,702 | 28,580 | -11.059% |
| 2026-10-21 | 206.28 | 207.00 | 206.28 | 207.00 | -2.634% | 4 | 28,580 | +1.720% |
| 2026-10-20 | 211.30 | 217.60 | 209.60 | 212.60 | -1.647% | 263 | 29,822 | -0.960% |
| 2026-10-19 | 210.55 | 219.72 | 210.55 | 216.16 | -8.099% | 102 | 28,337 | -2.591% |
| 2026-10-16 | 209.59 | 235.26 | 209.59 | 235.21 | +13.601% | 205 | 26,936 | -10.480% |
| 2026-10-15 | 212.90 | 213.70 | 207.05 | 207.05 | -3.765% | 7,198 | 21,679 | +1.695% |
| 2026-10-14 | 207.31 | 217.80 | 206.95 | 215.15 | +7.769% | 3,155 | 20,624 | -2.133% |
| 2026-10-13 | 199.65 | 199.65 | 199.64 | 199.64 | -0.180% | 204 | 20,625 | +5.470% |
| 2026-10-12 | 199.91 | 200.30 | 197.81 | 200.00 | -0.349% | 214 | 20,489 | +5.280% |
| 2026-10-09 | 205.03 | 205.03 | 200.60 | 200.70 | -4.419% | 386 | 20,201 | +4.913% |
| 2026-10-08 | 210.92 | 210.92 | 209.93 | 209.98 | +3.822% | 7 | 20,195 | +0.276% |
| 2026-10-07 | 207.52 | 207.52 | 202.25 | 202.25 | +2.131% | 112 | 19,914 | +4.109% |
| 2026-10-06 | 200.31 | 200.31 | 198.03 | 198.03 | -4.287% | 269 | 20,086 | +6.327% |
| 2026-10-05 | 213.38 | 213.38 | 206.15 | 206.90 | -4.558% | 107 | 19,402 | +1.769% |
| 2026-10-02 | 213.90 | 216.78 | 213.90 | 216.78 | -3.696% | 93 | 19,341 | -2.869% |
| 2026-10-01 | 236.50 | 236.50 | 225.10 | 225.10 | +2.295% | 1,017 | 19,008 | -6.459% |
| 2026-09-30 | 216.00 | 220.10 | 216.00 | 220.05 | +0.032% | 116 | 18,998 | -4.313% |
| 2026-09-29 | 221.61 | 222.04 | 219.44 | 219.98 | +1.001% | 32 | 18,966 | -4.282% |
| 2026-09-28 | 215.85 | 217.80 | 215.67 | 217.80 | +2.736% | 18 | 18,956 | -3.324% |
| 2026-09-25 | 215.35 | 219.51 | 212.00 | 212.00 | -2.975% | 71 | 18,954 | -0.679% |
| 2026-09-24 | 226.07 | 226.63 | 217.70 | 218.50 | -0.410% | 85 | 18,846 | -3.634% |
| 2026-09-23 | 213.80 | 219.40 | 213.80 | 219.40 | +4.179% | 4,260 | 15,139 | -4.029% |
| 2026-09-22 | 208.72 | 211.00 | 208.72 | 210.60 | -1.497% | 8 | 15,138 | -0.019% |
| 2026-09-21 | 220.69 | 220.69 | 211.33 | 213.80 | -7.522% | 6,034 | 9,125 | -1.515% |
| 2026-09-18 | 232.34 | 236.24 | 230.95 | 231.19 | -0.285% | 4,193 | 5,087 | -8.923% |
| 2026-09-17 | 235.20 | 235.87 | 230.92 | 231.85 | -8.396% | 235 | 5,198 | -9.183% |
| 2026-09-16 | 241.37 | 260.85 | 241.37 | 253.10 | +3.054% | 9 | 5,195 | -16.808% |
| 2026-09-15 | 241.00 | 247.70 | 241.00 | 245.60 | +3.585% | 10 | 5,149 | -14.267% |
| 2026-09-14 | 246.16 | 246.16 | 235.72 | 237.10 | +1.926% | 827 | 2,990 | -11.194% |
| 2026-09-11 | 236.66 | 236.66 | 232.40 | 232.62 | -8.597% | 1,270 | 3,143 | -9.483% |
| 2026-09-10 | 254.22 | 255.84 | 252.68 | 254.50 | +4.586% | 465 | 2,806 | -17.265% |
| 2026-09-09 | 245.91 | 246.25 | 241.32 | 243.34 | +4.721% | 34 | 2,818 | -13.471% |
| 2026-09-08 | 232.72 | 232.72 | 230.35 | 232.37 | +2.569% | 112 | 2,819 | -9.386% |
| 2026-09-04 | 223.10 | 226.55 | 223.10 | 226.55 | +2.225% | 11 | 2,712 | -7.058% |
| 2026-09-03 | 229.90 | 230.81 | 221.62 | 221.62 | -5.882% | 308 | 2,643 | -4.991% |
| 2026-09-02 | 240.05 | 241.40 | 235.47 | 235.47 | -6.733% | 60 | 2,627 | -10.579% |
| 2026-09-01 | 247.95 | 252.47 | 247.92 | 252.47 | +4.499% | 3 | 2,627 | -16.600% |
| 2026-08-31 | 250.80 | 250.80 | 241.60 | 241.60 | -1.860% | 10 | 2,626 | -12.848% |
| 2026-08-28 | 245.40 | 248.54 | 245.40 | 246.18 | -1.220% | 273 | 2,538 | -14.469% |
| 2026-08-27 | 253.77 | 253.77 | 246.06 | 249.22 | -3.717% | 58 | 2,403 | -15.512% |
| 2026-08-26 | 263.00 | 263.00 | 258.54 | 258.84 | -1.085% | 752 | 2,307 | -18.652% |
| 2026-08-25 | 264.02 | 264.02 | 261.68 | 261.68 | -0.160% | 4 | 2,305 | -19.535% |
| 2026-08-21 | 267.59 | 267.62 | 262.10 | 262.10 | -3.792% | 84 | 2,257 | -19.664% |
| 2026-08-20 | 267.53 | 272.43 | 267.53 | 272.43 | +3.676% | 408 | 1,951 | -22.710% |
| 2026-08-19 | 264.28 | 264.28 | 262.77 | 262.77 | -2.584% | 3 | 1,951 | -19.869% |
| 2026-08-18 | 271.06 | 271.06 | 268.20 | 269.74 | +2.602% | 264 | 2,103 | -21.940% |
| 2026-08-17 | 260.00 | 262.92 | 259.85 | 262.90 | +1.781% | 207 | 1,862 | -19.909% |
| 2026-08-14 | 255.80 | 258.60 | 255.80 | 258.30 | +0.651% | 57 | 1,849 | -18.482% |
| 2026-08-13 | 257.79 | 257.79 | 256.60 | 256.63 | -1.874% | 8 | 1,840 | -17.952% |
| 2026-08-12 | 260.64 | 261.53 | 260.22 | 261.53 | -1.048% | 78 | 1,825 | -19.489% |
| 2026-08-11 | 264.30 | 264.30 | 264.30 | 264.30 | +0.686% | 201 | 1,533 | -20.333% |
| 2026-08-10 | 257.69 | 262.68 | 257.49 | 262.50 | +0.555% | 21 | 1,374 | -19.787% |
| 2026-08-07 | 260.99 | 261.05 | 260.99 | 261.05 | -1.565% | 42 | 1,352 | -19.341% |
| 2026-08-06 | 264.20 | 265.20 | 262.80 | 265.20 | +1.493% | 9 | 1,347 | -20.603% |
| 2026-08-05 | 261.38 | 261.38 | 261.30 | 261.30 | -0.835% | 2 | 1,346 | -19.418% |
| 2026-08-04 | 278.10 | 279.00 | 263.50 | 263.50 | -8.252% | 41 | 1,340 | -20.091% |
| 2026-08-03 | 292.15 | 292.15 | 285.50 | 287.20 | -5.277% | 242 | 1,167 | -26.685% |
| 2026-07-31 | 321.39 | 321.39 | 303.20 | 303.20 | -5.380% | 8 | 1,164 | -30.554% |
| 2026-07-30 | 330.60 | 330.60 | 320.44 | 320.44 | -0.435% | 15 | 1,155 | -34.290% |
| 2026-07-29 | 345.32 | 345.32 | 321.84 | 321.84 | -1.088% | 13 | 1,155 | -34.576% |
| 2026-07-28 | 325.68 | 325.68 | 325.32 | 325.38 | -4.704% | 8 | 1,139 | -35.288% |
| 2026-07-27 | 324.30 | 344.26 | 324.30 | 341.44 | +3.577% | 80 | 1,130 | -38.332% |
| 2026-07-24 | 341.87 | 342.35 | 329.65 | 329.65 | -5.569% | 17 | 1,133 | -36.126% |
| 2026-07-23 | 349.09 | 349.09 | 349.09 | 349.09 | +10.889% | 133 | 1,076 | -39.683% |
| 2026-07-22 | 318.90 | 318.90 | 314.81 | 314.81 | -0.850% | 2 | 1,074 | -33.115% |
| 2026-07-21 | 323.67 | 323.67 | 316.16 | 317.51 | -2.935% | 33 | 1,060 | -33.684% |
| 2026-07-20 | 327.11 | 327.11 | 327.11 | 327.11 | -3.536% | 2 | 1,060 | -35.630% |
| 2026-07-17 | 336.69 | 339.10 | 336.69 | 339.10 | +7.286% | 3 | 1,057 | -37.906% |
| 2026-07-16 | 316.07 | 316.07 | 316.07 | 316.07 | +1.500% | 26 | 1,057 | -33.382% |
| 2026-07-15 | 313.24 | 318.18 | 311.40 | 311.40 | -2.312% | 66 | 998 | -32.383% |
| 2026-07-14 | 319.53 | 319.53 | 318.77 | 318.77 | +3.665% | 10 | 990 | -33.946% |
| 2026-07-10 | 310.52 | 315.92 | 307.50 | 307.50 | -6.688% | 185 | 906 | -31.525% |
| 2026-07-08 | 329.54 | 329.54 | 329.54 | 329.54 | +3.268% | 1 | 900 | -36.105% |
| 2026-07-07 | 319.10 | 319.30 | 316.77 | 319.11 | -5.973% | 19 | 889 | -34.016% |
| 2026-07-02 | 324.88 | 339.38 | 324.88 | 339.38 | +4.686% | 4 | 887 | -37.957% |
| 2026-07-01 | 324.19 | 324.19 | 324.19 | 324.19 | +0.068% | 1 | 887 | -35.050% |
| 2026-06-30 | 323.89 | 323.97 | 323.89 | 323.97 | -10.038% | 77 | 813 | -35.006% |
| 2026-06-26 | 360.12 | 360.12 | 360.12 | 360.12 | -0.864% | 1 | 812 | -41.531% |
| 2026-06-25 | 359.46 | 363.26 | 359.46 | 363.26 | +2.278% | 2 | 807 | -42.036% |
| 2026-06-23 | 370.28 | 370.28 | 355.13 | 355.17 | +6.332% | 155 | 756 | -40.716% |
| 2026-06-18 | 334.02 | 334.02 | 334.02 | 334.02 | -6.776% | 1 | 754 | -36.962% |
| 2026-06-17 | 355.30 | 358.30 | 342.29 | 358.30 | +7.552% | 24 | 747 | -41.234% |
| 2026-06-16 | 335.07 | 335.07 | 333.08 | 333.14 | +1.166% | 4 | 749 | -36.795% |
| 2026-06-15 | 331.00 | 331.11 | 329.20 | 329.30 | -17.839% | 49 | 703 | -36.058% |
| 2026-06-11 | 398.60 | 400.80 | 398.60 | 400.80 | -2.311% | 15 | 693 | -47.465% |
| 2026-06-10 | 376.45 | 410.28 | 376.45 | 410.28 | +13.149% | 3 | 686 | -48.679% |
| 2026-06-08 | 363.10 | 363.10 | 362.60 | 362.60 | -0.355% | 108 | 590 | -41.931% |
| 2026-06-05 | 365.74 | 365.79 | 363.89 | 363.89 | +10.290% | 37 | 590 | -42.136% |
| 2026-06-04 | 329.94 | 329.94 | 329.94 | 329.94 | +0.286% | 1 | 578 | -36.182% |
| 2026-06-02 | 329.02 | 329.02 | 329.00 | 329.00 | -0.451% | 2 | 579 | -36.000% |
| 2026-05-29 | 331.00 | 332.46 | 330.49 | 330.49 | -1.284% | 29 | 577 | -36.289% |
| 2026-05-28 | 334.79 | 334.79 | 334.79 | 334.79 | -3.491% | 1 | 577 | -37.107% |
| 2026-05-27 | 343.61 | 347.74 | 343.61 | 346.90 | +1.025% | 16 | 559 | -39.302% |
| 2026-05-26 | 343.31 | 343.47 | 343.31 | 343.38 | -1.109% | 12 | 549 | -38.680% |
| 2026-05-22 | 346.93 | 347.23 | 346.93 | 347.23 | -3.440% | 2 | 549 | -39.360% |
| 2026-05-21 | 372.31 | 372.35 | 359.60 | 359.60 | -2.179% | 29 | 535 | -41.446% |
| 2026-05-20 | 371.40 | 371.86 | 367.61 | 367.61 | -3.729% | 150 | 394 | -42.722% |
| 2026-05-18 | 381.85 | 381.85 | 381.85 | 381.85 | +0.944% | 2 | 392 | -44.858% |
| 2026-05-15 | 378.28 | 378.28 | 378.28 | 378.28 | +2.059% | 12 | 384 | -44.338% |
| 2026-05-14 | 370.65 | 370.65 | 370.65 | 370.65 | -5.437% | 10 | 375 | -43.192% |
| 2026-05-12 | 398.70 | 398.72 | 391.96 | 391.96 | +1.318% | 331 | 50 | -46.280% |
| 2026-05-11 | 386.75 | 386.86 | 386.75 | 386.86 | -5.931% | 11 | 55 | -45.572% |
| 2026-05-05 | 412.87 | 412.87 | 411.25 | 411.25 | -5.622% | 14 | 49 | -48.800% |
| 2026-05-04 | 428.51 | 435.75 | 428.51 | 435.75 | +5.849% | 25 | 25 | -51.679% |
| 2026-05-01 | 411.67 | 411.67 | 411.67 | 411.67 | -2.411% | 1 | 24 | -48.852% |
| 2026-04-30 | 431.62 | 431.62 | 421.84 | 421.84 | -5.829% | 2 | 24 | -50.085% |
| 2026-04-29 | 447.95 | 447.95 | 447.95 | 447.95 | -1.075% | 18 | 22 | -52.995% |
| 2026-04-24 | 452.82 | 452.82 | 452.82 | 452.82 | -0.035% | 1 | 4 | -53.500% |
| 2026-04-23 | 453.31 | 453.64 | 452.98 | 452.98 | 0.000% | 6 | 3 | -53.517% |