SPX270917P07075000
SPX Sep 17 2027 7075.00 Put
optionOPRA
EODOct 22, 2026
249.20USD+13.962%(+30.53)24Vol315OI
SPX270917P07075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 245.26 | 250.40 | 244.95 | 249.20 | +13.962% | 24 | 303 | 0.000% |
| 2026-10-21 | 218.78 | 218.78 | 218.67 | 218.67 | -9.614% | 2 | 302 | +13.962% |
| 2026-10-16 | 241.93 | 241.93 | 241.93 | 241.93 | +7.520% | 1 | 301 | +3.005% |
| 2026-10-15 | 224.91 | 225.01 | 224.91 | 225.01 | -1.164% | 2 | 300 | +10.751% |
| 2026-10-14 | 224.64 | 230.90 | 224.64 | 227.66 | +6.453% | 78 | 330 | +9.461% |
| 2026-10-13 | 213.48 | 213.86 | 213.37 | 213.86 | +0.787% | 10 | 329 | +16.525% |
| 2026-10-12 | 210.68 | 212.19 | 209.44 | 212.19 | -0.432% | 47 | 366 | +17.442% |
| 2026-10-09 | 212.55 | 213.11 | 211.97 | 213.11 | -3.570% | 120 | 358 | +16.935% |
| 2026-10-08 | 221.00 | 221.00 | 221.00 | 221.00 | +2.743% | 1 | 358 | +12.760% |
| 2026-10-07 | 220.38 | 220.38 | 215.10 | 215.10 | +2.336% | 5 | 355 | +15.853% |
| 2026-10-06 | 210.30 | 210.30 | 210.19 | 210.19 | -5.106% | 2 | 354 | +18.559% |
| 2026-10-05 | 221.50 | 221.50 | 221.50 | 221.50 | -4.266% | 1 | 354 | +12.506% |
| 2026-10-02 | 231.57 | 231.57 | 231.37 | 231.37 | -2.888% | 2 | 353 | +7.706% |
| 2026-10-01 | 246.35 | 248.20 | 238.25 | 238.25 | +4.148% | 124 | 453 | +4.596% |
| 2026-09-30 | 228.62 | 228.76 | 228.62 | 228.76 | -3.039% | 2 | 453 | +8.935% |
| 2026-09-29 | 235.36 | 236.65 | 235.17 | 235.93 | +4.127% | 5 | 453 | +5.625% |
| 2026-09-21 | 234.26 | 234.40 | 226.39 | 226.58 | -9.077% | 178 | 314 | +9.983% |
| 2026-09-18 | 249.17 | 249.38 | 249.17 | 249.20 | +0.488% | 28 | 305 | 0.000% |
| 2026-09-17 | 247.60 | 250.66 | 247.60 | 247.99 | -1.941% | 42 | 281 | +0.488% |
| 2026-09-16 | 252.90 | 252.90 | 252.90 | 252.90 | -2.166% | 16 | 281 | -1.463% |
| 2026-09-15 | 256.10 | 262.30 | 254.80 | 258.50 | +2.376% | 121 | 339 | -3.598% |
| 2026-09-14 | 250.68 | 252.50 | 247.43 | 252.50 | +1.704% | 54 | 393 | -1.307% |
| 2026-09-11 | 248.27 | 248.27 | 248.27 | 248.27 | -7.293% | 1 | 393 | +0.375% |
| 2026-09-10 | 267.00 | 268.90 | 263.60 | 267.80 | +13.619% | 223 | 609 | -6.945% |
| 2026-09-03 | 242.00 | 245.00 | 234.50 | 235.70 | -5.607% | 234 | 376 | +5.728% |
| 2026-09-02 | 253.20 | 253.20 | 248.80 | 249.70 | -5.809% | 24 | 353 | -0.200% |
| 2026-09-01 | 265.10 | 265.10 | 265.10 | 265.10 | +1.400% | 201 | 153 | -5.998% |
| 2026-08-27 | 261.23 | 261.44 | 261.23 | 261.44 | -8.747% | 2 | 154 | -4.682% |
| 2026-08-20 | 281.93 | 286.50 | 281.93 | 286.50 | +3.583% | 13 | 143 | -13.019% |
| 2026-08-19 | 279.48 | 280.89 | 274.93 | 276.59 | -2.821% | 140 | 40 | -9.903% |
| 2026-08-18 | 284.77 | 284.77 | 284.62 | 284.62 | +4.444% | 70 | 79 | -12.445% |
| 2026-08-14 | 269.61 | 274.33 | 269.61 | 272.51 | +0.424% | 8 | 80 | -8.554% |
| 2026-08-13 | 268.11 | 271.36 | 268.08 | 271.36 | -0.553% | 4 | 78 | -8.166% |
| 2026-08-10 | 272.66 | 272.87 | 272.66 | 272.87 | -0.789% | 2 | 77 | -8.674% |
| 2026-08-07 | 274.42 | 275.21 | 274.39 | 275.04 | -0.743% | 4 | 76 | -9.395% |
| 2026-08-06 | 277.12 | 277.12 | 277.10 | 277.10 | -24.269% | 2 | 75 | -10.069% |
| 2026-07-23 | 367.25 | 367.69 | 365.90 | 365.90 | +12.911% | 3 | 6 | -31.894% |
| 2026-07-10 | 324.11 | 324.11 | 324.06 | 324.06 | -4.113% | 4 | 4 | -23.101% |
| 2026-06-30 | 337.99 | 337.99 | 337.96 | 337.96 | -9.853% | 4 | 4 | -26.263% |
| 2026-06-26 | 374.90 | 374.90 | 374.90 | 374.90 | -1.807% | 1 | 3 | -33.529% |
| 2026-06-25 | 381.80 | 381.80 | 381.80 | 381.80 | -0.209% | 1 | 2 | -34.730% |
| 2026-06-08 | 382.50 | 382.60 | 382.50 | 382.60 | 0.000% | 2 | 0 | -34.867% |