SPX270917P07050000
SPX Sep 17 2027 7050.00 Put
optionOPRA
EODOct 28, 2026
221.97USD-0.440%(-0.98)2Vol1,163OI
SPX270917P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 221.97 | 221.97 | 221.97 | 221.97 | -0.440% | 2 | 1,163 | 0.000% |
| 2026-10-27 | 222.73 | 222.95 | 222.73 | 222.95 | -3.963% | 2 | 1,162 | -0.440% |
| 2026-10-26 | 238.26 | 238.26 | 228.62 | 232.15 | -6.493% | 19 | 1,163 | -4.385% |
| 2026-10-23 | 253.21 | 253.21 | 246.90 | 248.27 | +3.403% | 308 | 876 | -10.593% |
| 2026-10-22 | 240.10 | 240.10 | 240.10 | 240.10 | +8.840% | 1 | 875 | -7.551% |
| 2026-10-20 | 220.70 | 220.70 | 220.60 | 220.60 | -2.588% | 2 | 875 | +0.621% |
| 2026-10-19 | 226.56 | 226.56 | 226.46 | 226.46 | +1.629% | 2 | 875 | -1.983% |
| 2026-10-15 | 221.20 | 222.87 | 219.97 | 222.83 | +7.543% | 6 | 872 | -0.386% |
| 2026-10-13 | 206.71 | 207.20 | 206.30 | 207.20 | -0.130% | 13 | 861 | +7.128% |
| 2026-10-12 | 206.82 | 207.70 | 206.50 | 207.47 | -0.422% | 82 | 803 | +6.989% |
| 2026-10-09 | 211.55 | 211.56 | 207.83 | 208.35 | -3.942% | 69 | 771 | +6.537% |
| 2026-10-08 | 215.00 | 219.70 | 215.00 | 216.90 | +2.699% | 9 | 775 | +2.337% |
| 2026-10-07 | 216.85 | 216.85 | 210.94 | 211.20 | +1.636% | 10 | 771 | +5.099% |
| 2026-10-06 | 206.69 | 207.80 | 206.46 | 207.80 | -2.852% | 7 | 768 | +6.819% |
| 2026-10-05 | 218.74 | 218.74 | 213.51 | 213.90 | -5.646% | 11 | 767 | +3.773% |
| 2026-10-02 | 226.70 | 226.70 | 226.70 | 226.70 | -7.767% | 1 | 766 | -2.086% |
| 2026-10-01 | 245.39 | 245.79 | 245.39 | 245.79 | +6.555% | 2 | 767 | -9.691% |
| 2026-09-29 | 230.17 | 230.67 | 230.17 | 230.67 | +1.149% | 59 | 740 | -3.772% |
| 2026-09-28 | 228.05 | 228.05 | 228.05 | 228.05 | -0.363% | 2 | 738 | -2.666% |
| 2026-09-24 | 230.70 | 232.54 | 225.86 | 228.88 | +0.895% | 104 | 680 | -3.019% |
| 2026-09-23 | 221.96 | 228.45 | 221.96 | 226.85 | +4.563% | 238 | 666 | -2.151% |
| 2026-09-22 | 219.59 | 219.59 | 216.42 | 216.95 | -1.921% | 1,199 | 238 | +2.314% |
| 2026-09-21 | 221.20 | 221.20 | 221.20 | 221.20 | -8.307% | 16 | 224 | +0.348% |
| 2026-09-17 | 241.45 | 241.45 | 240.42 | 241.24 | -7.180% | 15 | 217 | -7.988% |
| 2026-09-16 | 249.20 | 259.90 | 249.20 | 259.90 | +2.154% | 7 | 210 | -14.594% |
| 2026-09-15 | 254.50 | 255.00 | 253.10 | 254.42 | +3.549% | 16 | 218 | -12.755% |
| 2026-09-14 | 253.43 | 253.43 | 245.70 | 245.70 | -5.062% | 12 | 218 | -9.658% |
| 2026-09-10 | 263.50 | 268.00 | 257.80 | 258.80 | +2.903% | 126 | 300 | -14.231% |
| 2026-09-09 | 249.90 | 255.60 | 249.90 | 251.50 | +2.033% | 349 | 525 | -11.742% |
| 2026-09-02 | 250.10 | 250.10 | 246.49 | 246.49 | -2.804% | 18 | 507 | -9.948% |
| 2026-09-01 | 256.50 | 256.50 | 253.10 | 253.60 | +0.875% | 13 | 493 | -12.472% |
| 2026-08-31 | 258.30 | 258.30 | 251.40 | 251.40 | -2.255% | 94 | 402 | -11.706% |
| 2026-08-28 | 257.18 | 257.20 | 257.18 | 257.20 | -0.387% | 2 | 401 | -13.698% |
| 2026-08-27 | 256.00 | 259.60 | 254.20 | 258.20 | -3.908% | 38 | 366 | -14.032% |
| 2026-08-26 | 272.37 | 272.37 | 268.30 | 268.70 | -0.812% | 17 | 348 | -17.391% |
| 2026-08-25 | 271.10 | 275.60 | 270.90 | 270.90 | -1.520% | 205 | 164 | -18.062% |
| 2026-08-24 | 277.85 | 278.30 | 275.05 | 275.08 | +0.541% | 24 | 161 | -19.307% |
| 2026-08-21 | 276.96 | 277.08 | 271.90 | 273.60 | -1.476% | 76 | 102 | -18.871% |
| 2026-08-18 | 281.62 | 281.62 | 277.70 | 277.70 | +4.379% | 76 | 134 | -20.068% |
| 2026-08-13 | 266.64 | 266.66 | 265.70 | 266.05 | -3.057% | 6 | 135 | -16.568% |
| 2026-08-11 | 271.30 | 274.45 | 271.30 | 274.44 | +2.891% | 4 | 135 | -19.119% |
| 2026-08-10 | 266.89 | 266.89 | 266.65 | 266.73 | -1.836% | 18 | 144 | -16.781% |
| 2026-08-07 | 270.41 | 271.72 | 270.39 | 271.72 | -1.160% | 4 | 146 | -18.309% |
| 2026-08-06 | 275.24 | 275.24 | 274.91 | 274.91 | -0.287% | 2 | 145 | -19.257% |
| 2026-08-04 | 286.43 | 286.70 | 275.60 | 275.70 | -19.598% | 115 | 54 | -19.489% |
| 2026-07-30 | 342.30 | 342.90 | 342.30 | 342.90 | -2.828% | 13 | 41 | -35.267% |
| 2026-07-24 | 346.49 | 354.55 | 346.14 | 352.88 | -0.345% | 12 | 40 | -37.098% |
| 2026-07-23 | 354.10 | 354.10 | 354.10 | 354.10 | +7.675% | 1 | 40 | -37.314% |
| 2026-07-21 | 328.75 | 328.86 | 328.75 | 328.86 | -1.483% | 4 | 38 | -32.503% |
| 2026-07-16 | 333.36 | 333.90 | 333.36 | 333.81 | -4.626% | 24 | 26 | -33.504% |
| 2026-06-29 | 350.00 | 350.00 | 350.00 | 350.00 | +0.806% | 1 | 25 | -36.580% |
| 2026-06-18 | 347.20 | 347.20 | 347.20 | 347.20 | +0.266% | 10 | 15 | -36.069% |
| 2026-06-16 | 346.28 | 346.28 | 346.28 | 346.28 | -7.424% | 2 | 15 | -35.899% |
| 2026-06-08 | 373.77 | 374.05 | 373.77 | 374.05 | -3.156% | 2 | 14 | -40.658% |
| 2026-05-20 | 386.24 | 386.24 | 386.24 | 386.24 | +0.912% | 1 | 13 | -42.531% |
| 2026-05-14 | 382.75 | 382.75 | 382.75 | 382.75 | -10.843% | 10 | 3 | -42.007% |
| 2026-05-05 | 429.30 | 429.30 | 429.30 | 429.30 | +1.031% | 1 | 3 | -48.295% |
| 2026-05-01 | 424.92 | 424.92 | 424.92 | 424.92 | -4.790% | 1 | 2 | -47.762% |
| 2026-04-30 | 447.44 | 447.44 | 446.30 | 446.30 | 0.000% | 2 | 2 | -50.264% |