SPX270917P07100000
SPX Sep 17 2027 7100.00 Put
optionOPRA
EODOct 28, 2026
220.97USD-4.528%(-10.48)31Vol1,743OI
SPX270917P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 229.40 | 232.40 | 220.97 | 220.97 | -4.528% | 31 | 1,743 | 0.000% |
| 2026-10-27 | 240.17 | 240.17 | 231.25 | 231.45 | -3.843% | 149 | 1,707 | -4.528% |
| 2026-10-26 | 240.70 | 240.70 | 240.70 | 240.70 | -3.139% | 1 | 1,706 | -8.197% |
| 2026-10-22 | 246.33 | 249.17 | 246.33 | 248.50 | +11.037% | 6 | 1,709 | -11.078% |
| 2026-10-21 | 223.46 | 223.85 | 221.50 | 223.80 | -4.644% | 89 | 1,701 | -1.265% |
| 2026-10-19 | 235.30 | 235.31 | 234.66 | 234.70 | -3.495% | 36 | 1,701 | -5.850% |
| 2026-10-16 | 223.87 | 243.20 | 223.87 | 243.20 | +6.108% | 45 | 1,716 | -9.141% |
| 2026-10-15 | 240.40 | 240.40 | 229.20 | 229.20 | -1.292% | 27 | 1,718 | -3.591% |
| 2026-10-14 | 230.40 | 235.62 | 230.40 | 232.20 | +7.575% | 81 | 1,736 | -4.836% |
| 2026-10-13 | 215.85 | 215.85 | 215.85 | 215.85 | +0.442% | 30 | 1,706 | +2.372% |
| 2026-10-12 | 216.22 | 216.22 | 213.76 | 214.90 | -0.334% | 52 | 1,732 | +2.825% |
| 2026-10-09 | 216.50 | 216.78 | 215.59 | 215.62 | -1.480% | 136 | 1,800 | +2.481% |
| 2026-10-07 | 224.37 | 224.37 | 218.86 | 218.86 | +1.583% | 31 | 1,782 | +0.964% |
| 2026-10-06 | 216.01 | 216.01 | 215.41 | 215.45 | -4.988% | 6 | 1,785 | +2.562% |
| 2026-10-05 | 226.76 | 226.76 | 226.76 | 226.76 | -6.375% | 2 | 1,784 | -2.553% |
| 2026-10-01 | 248.76 | 251.48 | 242.20 | 242.20 | +2.636% | 289 | 1,865 | -8.765% |
| 2026-09-30 | 235.95 | 235.98 | 235.95 | 235.98 | -0.535% | 9 | 1,859 | -6.361% |
| 2026-09-29 | 239.73 | 239.73 | 237.23 | 237.25 | +1.759% | 11 | 1,857 | -6.862% |
| 2026-09-28 | 238.88 | 238.88 | 233.15 | 233.15 | -1.375% | 18 | 1,851 | -5.224% |
| 2026-09-24 | 242.10 | 242.10 | 236.40 | 236.40 | +0.609% | 2 | 1,851 | -6.527% |
| 2026-09-23 | 234.97 | 234.97 | 234.97 | 234.97 | +3.543% | 1 | 1,851 | -5.958% |
| 2026-09-22 | 227.93 | 229.50 | 226.78 | 226.93 | -0.700% | 487 | 2,162 | -2.626% |
| 2026-09-21 | 236.32 | 236.34 | 228.51 | 228.53 | -11.182% | 422 | 2,001 | -3.308% |
| 2026-09-18 | 250.51 | 257.30 | 250.51 | 257.30 | +2.633% | 58 | 1,885 | -14.120% |
| 2026-09-17 | 252.06 | 252.17 | 248.80 | 250.70 | -7.361% | 189 | 1,844 | -11.859% |
| 2026-09-16 | 258.50 | 281.56 | 256.50 | 270.62 | +2.225% | 163 | 1,937 | -18.347% |
| 2026-09-15 | 260.35 | 267.37 | 260.35 | 264.73 | +2.808% | 25 | 1,954 | -16.530% |
| 2026-09-14 | 263.10 | 267.60 | 257.50 | 257.50 | +0.980% | 8 | 1,956 | -14.186% |
| 2026-09-11 | 255.00 | 255.00 | 255.00 | 255.00 | +5.691% | 14 | 1,970 | -13.345% |
| 2026-09-03 | 241.19 | 241.27 | 241.19 | 241.27 | -9.785% | 2 | 1,971 | -8.414% |
| 2026-09-01 | 272.20 | 272.20 | 267.44 | 267.44 | +1.054% | 3 | 1,970 | -17.376% |
| 2026-08-31 | 266.34 | 266.35 | 264.65 | 264.65 | -0.522% | 3 | 1,969 | -16.505% |
| 2026-08-27 | 265.83 | 266.04 | 265.82 | 266.04 | -3.406% | 16 | 1,936 | -16.941% |
| 2026-08-26 | 279.60 | 280.40 | 275.42 | 275.42 | -2.403% | 62 | 1,879 | -19.770% |
| 2026-08-25 | 281.97 | 283.40 | 281.01 | 282.20 | -0.861% | 473 | 1,545 | -21.697% |
| 2026-08-24 | 286.22 | 287.00 | 284.65 | 284.65 | +0.904% | 64 | 1,522 | -22.371% |
| 2026-08-21 | 287.89 | 287.96 | 281.78 | 282.10 | +0.424% | 116 | 1,475 | -21.670% |
| 2026-08-19 | 282.45 | 282.75 | 280.89 | 280.91 | -2.122% | 4 | 1,475 | -21.338% |
| 2026-08-18 | 288.06 | 288.40 | 286.80 | 287.00 | +2.702% | 241 | 1,345 | -23.007% |
| 2026-08-17 | 279.45 | 279.45 | 279.45 | 279.45 | +1.360% | 1 | 1,345 | -20.927% |
| 2026-08-14 | 275.70 | 275.70 | 275.70 | 275.70 | -0.004% | 204 | 1,184 | -19.851% |
| 2026-08-13 | 275.12 | 275.71 | 275.12 | 275.71 | -1.123% | 16 | 1,188 | -19.854% |
| 2026-08-12 | 278.10 | 278.84 | 277.30 | 278.84 | -2.299% | 70 | 1,093 | -20.754% |
| 2026-08-11 | 284.70 | 286.14 | 283.19 | 285.40 | +3.062% | 76 | 1,099 | -22.575% |
| 2026-08-10 | 276.84 | 276.92 | 276.84 | 276.92 | -1.135% | 4 | 1,099 | -20.204% |
| 2026-08-07 | 283.56 | 283.56 | 279.39 | 280.10 | -1.685% | 20 | 1,045 | -21.110% |
| 2026-08-06 | 283.80 | 286.00 | 281.10 | 284.90 | +1.677% | 200 | 972 | -22.439% |
| 2026-08-05 | 280.94 | 281.29 | 280.20 | 280.20 | -1.199% | 231 | 696 | -21.138% |
| 2026-08-04 | 285.90 | 286.55 | 283.60 | 283.60 | -19.317% | 106 | 647 | -22.084% |
| 2026-07-30 | 350.60 | 351.50 | 349.70 | 351.50 | -0.292% | 35 | 612 | -37.135% |
| 2026-07-24 | 351.18 | 352.53 | 351.18 | 352.53 | -4.463% | 2 | 611 | -37.319% |
| 2026-07-23 | 369.00 | 369.00 | 369.00 | 369.00 | +2.426% | 1 | 611 | -40.117% |
| 2026-07-20 | 360.26 | 360.26 | 360.26 | 360.26 | +1.973% | 1 | 610 | -38.664% |
| 2026-07-17 | 353.29 | 353.29 | 353.29 | 353.29 | +3.848% | 1 | 610 | -37.454% |
| 2026-07-15 | 330.30 | 340.90 | 329.50 | 340.20 | -0.730% | 295 | 344 | -35.047% |
| 2026-07-13 | 342.60 | 342.70 | 342.60 | 342.70 | +1.283% | 4 | 344 | -35.521% |
| 2026-07-09 | 337.43 | 338.58 | 337.43 | 338.36 | -3.436% | 488 | 106 | -34.694% |
| 2026-07-07 | 350.40 | 350.40 | 350.40 | 350.40 | +1.418% | 3 | 103 | -36.938% |
| 2026-06-30 | 346.50 | 346.50 | 345.50 | 345.50 | -10.253% | 51 | 54 | -36.043% |
| 2026-06-26 | 384.97 | 384.97 | 384.97 | 384.97 | +7.717% | 1 | 53 | -42.601% |
| 2026-06-18 | 357.39 | 357.39 | 357.39 | 357.39 | +0.317% | 1 | 53 | -38.171% |
| 2026-06-16 | 352.90 | 357.64 | 352.90 | 356.26 | +0.502% | 3 | 56 | -37.975% |
| 2026-06-15 | 354.35 | 354.48 | 354.35 | 354.48 | -8.780% | 2 | 55 | -37.664% |
| 2026-06-08 | 388.60 | 388.60 | 388.60 | 388.60 | +0.199% | 1 | 55 | -43.137% |
| 2026-06-05 | 389.73 | 389.73 | 387.83 | 387.83 | +11.799% | 36 | 29 | -43.024% |
| 2026-06-01 | 346.90 | 346.90 | 346.90 | 346.90 | -5.580% | 1 | 29 | -36.302% |
| 2026-05-27 | 369.90 | 369.90 | 367.40 | 367.40 | -8.650% | 10 | 20 | -39.856% |
| 2026-05-19 | 402.19 | 402.19 | 402.19 | 402.19 | +2.731% | 2 | 18 | -45.058% |
| 2026-05-14 | 391.50 | 391.50 | 391.50 | 391.50 | -12.612% | 1 | 17 | -43.558% |
| 2026-05-04 | 448.00 | 448.00 | 448.00 | 448.00 | +2.139% | 15 | 2 | -50.676% |
| 2026-05-01 | 438.62 | 438.62 | 438.62 | 438.62 | -4.751% | 1 | 1 | -49.622% |
| 2026-04-30 | 460.50 | 460.50 | 460.50 | 460.50 | 0.000% | 1 | 1 | -52.015% |