SPX270917P07125000
SPX Sep 17 2027 7125.00 Put
optionOPRA
EODOct 23, 2026
262.52USD+1.336%(+3.46)60Vol674OI
SPX270917P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 260.37 | 265.05 | 257.67 | 262.52 | +1.336% | 60 | 686 | 0.000% |
| 2026-10-22 | 245.30 | 259.06 | 245.28 | 259.06 | +13.523% | 31 | 702 | +1.336% |
| 2026-10-21 | 231.30 | 231.64 | 228.20 | 228.20 | -2.499% | 34 | 702 | +15.039% |
| 2026-10-20 | 233.85 | 236.00 | 232.95 | 234.05 | +0.667% | 185 | 627 | +12.164% |
| 2026-10-19 | 239.28 | 241.45 | 232.50 | 232.50 | -8.863% | 167 | 664 | +12.912% |
| 2026-10-16 | 242.00 | 262.15 | 242.00 | 255.11 | +8.789% | 233 | 765 | +2.905% |
| 2026-10-15 | 243.64 | 243.64 | 234.37 | 234.50 | +1.753% | 10 | 763 | +11.949% |
| 2026-10-14 | 226.89 | 230.48 | 226.88 | 230.46 | +4.008% | 4 | 764 | +13.911% |
| 2026-10-13 | 221.57 | 221.58 | 221.57 | 221.58 | +0.472% | 2 | 764 | +18.476% |
| 2026-10-12 | 219.58 | 220.71 | 217.84 | 220.54 | -0.186% | 274 | 764 | +19.035% |
| 2026-10-09 | 225.14 | 225.15 | 220.20 | 220.95 | +0.900% | 56 | 762 | +18.814% |
| 2026-10-06 | 218.46 | 218.98 | 218.46 | 218.98 | -8.644% | 2 | 762 | +19.883% |
| 2026-10-02 | 239.53 | 240.91 | 239.53 | 239.70 | -3.273% | 10 | 762 | +9.520% |
| 2026-10-01 | 253.62 | 256.05 | 247.10 | 247.81 | +3.999% | 77 | 805 | +5.936% |
| 2026-09-30 | 238.30 | 238.81 | 234.66 | 238.28 | -1.496% | 34 | 806 | +10.173% |
| 2026-09-29 | 241.90 | 241.90 | 241.90 | 241.90 | +0.058% | 1 | 806 | +8.524% |
| 2026-09-28 | 241.76 | 241.76 | 241.76 | 241.76 | +4.731% | 30 | 806 | +8.587% |
| 2026-09-22 | 233.42 | 233.42 | 230.81 | 230.84 | -1.203% | 52 | 810 | +13.724% |
| 2026-09-21 | 243.10 | 243.10 | 232.61 | 233.65 | -7.867% | 9 | 817 | +12.356% |
| 2026-09-18 | 253.60 | 253.60 | 253.60 | 253.60 | -0.782% | 1 | 816 | +3.517% |
| 2026-09-17 | 256.02 | 256.02 | 255.48 | 255.60 | -7.348% | 8 | 820 | +2.707% |
| 2026-09-16 | 264.01 | 284.22 | 264.00 | 275.87 | +1.985% | 43 | 861 | -4.839% |
| 2026-09-15 | 266.70 | 270.50 | 266.70 | 270.50 | +3.664% | 111 | 952 | -2.950% |
| 2026-09-14 | 268.00 | 270.95 | 259.60 | 260.94 | -6.001% | 93 | 1,032 | +0.606% |
| 2026-09-10 | 276.21 | 277.60 | 276.21 | 277.60 | +8.378% | 3 | 1,033 | -5.432% |
| 2026-09-08 | 256.05 | 258.90 | 254.90 | 256.14 | -5.056% | 91 | 1,079 | +2.491% |
| 2026-08-31 | 270.30 | 270.30 | 269.78 | 269.78 | -6.111% | 4 | 1,079 | -2.691% |
| 2026-08-26 | 287.34 | 287.34 | 287.34 | 287.34 | +0.174% | 13 | 1,092 | -8.638% |
| 2026-08-25 | 285.66 | 288.51 | 285.66 | 286.84 | -1.192% | 47 | 1,124 | -8.479% |
| 2026-08-24 | 293.20 | 293.20 | 287.40 | 290.30 | +0.673% | 113 | 1,233 | -9.569% |
| 2026-08-21 | 292.60 | 292.60 | 288.36 | 288.36 | -2.680% | 10 | 1,238 | -8.961% |
| 2026-08-20 | 293.30 | 297.20 | 291.30 | 296.30 | +0.577% | 202 | 1,432 | -11.401% |
| 2026-08-18 | 295.48 | 295.97 | 292.10 | 294.60 | +4.728% | 88 | 1,516 | -10.889% |
| 2026-08-13 | 279.10 | 281.30 | 276.93 | 281.30 | -1.229% | 23 | 1,480 | -6.676% |
| 2026-08-12 | 285.70 | 286.40 | 282.30 | 284.80 | -1.654% | 255 | 1,190 | -7.823% |
| 2026-08-11 | 286.10 | 289.71 | 285.14 | 289.59 | +1.450% | 302 | 1,116 | -9.348% |
| 2026-08-10 | 284.50 | 285.82 | 284.20 | 285.45 | +0.320% | 192 | 937 | -8.033% |
| 2026-08-07 | 286.89 | 288.19 | 283.45 | 284.54 | -1.781% | 270 | 664 | -7.739% |
| 2026-08-06 | 287.00 | 291.20 | 284.88 | 289.70 | +0.976% | 125 | 552 | -9.382% |
| 2026-08-05 | 285.20 | 289.30 | 284.20 | 286.90 | -1.477% | 408 | 145 | -8.498% |
| 2026-08-04 | 288.40 | 291.20 | 286.60 | 291.20 | -18.454% | 143 | 39 | -9.849% |
| 2026-07-30 | 356.90 | 357.10 | 356.70 | 357.10 | -1.354% | 8 | 31 | -26.486% |
| 2026-07-28 | 362.00 | 362.00 | 362.00 | 362.00 | -0.303% | 14 | 45 | -27.481% |
| 2026-07-27 | 373.17 | 373.17 | 363.10 | 363.10 | +4.189% | 3 | 31 | -27.700% |
| 2026-07-13 | 349.00 | 349.00 | 348.30 | 348.50 | +1.267% | 5 | 28 | -24.671% |
| 2026-07-09 | 344.22 | 344.22 | 344.14 | 344.14 | -4.573% | 20 | 18 | -23.717% |
| 2026-07-08 | 360.86 | 360.86 | 360.63 | 360.63 | +0.749% | 4 | 16 | -27.205% |
| 2026-07-07 | 357.89 | 357.95 | 357.89 | 357.95 | +2.981% | 4 | 14 | -26.660% |
| 2026-07-06 | 346.61 | 347.59 | 346.59 | 347.59 | -0.890% | 24 | 2 | -24.474% |
| 2026-06-30 | 350.84 | 350.84 | 350.71 | 350.71 | -2.009% | 4 | 1 | -25.146% |
| 2026-06-02 | 357.90 | 357.90 | 357.90 | 357.90 | 0.000% | 1 | 0 | -26.650% |