SPX270917P07025000
SPX Sep 17 2027 7025.00 Put
optionOPRA
EODOct 28, 2026
216.10USD-6.333%(-14.61)5Vol209OI
SPX270917P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 216.10 | 216.10 | 216.10 | 216.10 | -6.333% | 5 | 204 | 0.000% |
| 2026-10-22 | 230.15 | 230.71 | 230.15 | 230.71 | +9.393% | 4 | 204 | -6.333% |
| 2026-10-21 | 210.90 | 210.90 | 210.90 | 210.90 | -2.325% | 2 | 203 | +2.466% |
| 2026-10-20 | 218.93 | 218.95 | 215.89 | 215.92 | -2.673% | 4 | 203 | +0.083% |
| 2026-10-19 | 217.01 | 221.85 | 216.95 | 221.85 | +2.329% | 6 | 202 | -2.592% |
| 2026-10-15 | 216.80 | 216.80 | 216.80 | 216.80 | -0.733% | 1 | 201 | -0.323% |
| 2026-10-14 | 218.00 | 218.40 | 218.00 | 218.40 | +7.745% | 2 | 201 | -1.053% |
| 2026-10-13 | 202.14 | 203.30 | 202.11 | 202.70 | -0.295% | 7 | 198 | +6.611% |
| 2026-10-12 | 203.05 | 203.30 | 203.04 | 203.30 | -0.635% | 3 | 196 | +6.296% |
| 2026-10-09 | 204.70 | 204.70 | 204.60 | 204.60 | -3.944% | 2 | 195 | +5.621% |
| 2026-10-08 | 214.06 | 214.26 | 213.00 | 213.00 | +3.198% | 14 | 188 | +1.455% |
| 2026-10-07 | 206.31 | 206.40 | 206.31 | 206.40 | -5.064% | 13 | 184 | +4.700% |
| 2026-10-05 | 217.40 | 217.41 | 217.40 | 217.41 | -1.713% | 2 | 183 | -0.603% |
| 2026-09-30 | 221.20 | 221.20 | 221.20 | 221.20 | -4.139% | 2 | 185 | -2.306% |
| 2026-09-24 | 230.57 | 230.75 | 230.57 | 230.75 | +4.204% | 20 | 170 | -6.349% |
| 2026-09-23 | 221.44 | 221.44 | 221.44 | 221.44 | -6.058% | 1 | 169 | -2.411% |
| 2026-09-17 | 238.81 | 238.97 | 235.72 | 235.72 | -5.447% | 6 | 169 | -8.323% |
| 2026-09-15 | 251.89 | 251.89 | 249.30 | 249.30 | +3.444% | 7 | 170 | -13.317% |
| 2026-09-11 | 241.00 | 241.00 | 241.00 | 241.00 | -3.600% | 2 | 168 | -10.332% |
| 2026-09-09 | 246.40 | 250.71 | 245.50 | 250.00 | +5.574% | 46 | 211 | -13.560% |
| 2026-09-08 | 237.15 | 237.15 | 236.80 | 236.80 | +4.746% | 2 | 210 | -8.742% |
| 2026-09-03 | 226.00 | 226.07 | 226.00 | 226.07 | -9.860% | 2 | 210 | -4.410% |
| 2026-08-27 | 251.20 | 251.20 | 249.70 | 250.80 | -5.108% | 20 | 194 | -13.836% |
| 2026-08-26 | 264.30 | 264.30 | 264.30 | 264.30 | -2.867% | 2 | 192 | -18.237% |
| 2026-08-24 | 272.10 | 272.10 | 272.10 | 272.10 | +1.002% | 6 | 186 | -20.581% |
| 2026-08-21 | 267.30 | 269.40 | 267.10 | 269.40 | -1.463% | 18 | 168 | -19.785% |
| 2026-08-18 | 274.12 | 274.12 | 272.90 | 273.40 | +4.511% | 35 | 203 | -20.958% |
| 2026-08-13 | 258.31 | 262.42 | 258.26 | 261.60 | -1.313% | 243 | 94 | -17.393% |
| 2026-08-12 | 264.83 | 265.36 | 264.19 | 265.08 | +0.737% | 30 | 94 | -18.477% |
| 2026-08-10 | 263.84 | 263.88 | 263.14 | 263.14 | -1.725% | 18 | 85 | -17.876% |
| 2026-08-06 | 267.88 | 267.93 | 267.76 | 267.76 | -4.783% | 54 | 66 | -19.293% |
| 2026-08-04 | 282.92 | 282.92 | 280.86 | 281.21 | -14.161% | 35 | 39 | -23.154% |
| 2026-07-30 | 338.20 | 338.80 | 327.60 | 327.60 | -11.169% | 18 | 23 | -34.035% |
| 2026-07-29 | 367.92 | 368.79 | 367.92 | 368.79 | +5.405% | 4 | 25 | -41.403% |
| 2026-07-27 | 349.38 | 350.00 | 349.35 | 349.88 | +7.855% | 4 | 23 | -38.236% |
| 2026-07-22 | 324.40 | 324.40 | 324.40 | 324.40 | +0.154% | 20 | 3 | -33.385% |
| 2026-07-21 | 324.14 | 324.14 | 323.90 | 323.90 | 0.000% | 6 | 0 | -33.282% |