SPX270917P07150000
SPX Sep 17 2027 7150.00 Put
optionOPRA
EODOct 28, 2026
238.40USD-2.295%(-5.60)3Vol1,105OI
SPX270917P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 238.80 | 238.80 | 238.20 | 238.40 | -2.295% | 3 | 1,104 | 0.000% |
| 2026-10-27 | 242.81 | 244.00 | 242.81 | 244.00 | -0.853% | 6 | 1,102 | -2.295% |
| 2026-10-22 | 246.10 | 246.10 | 246.10 | 246.10 | +5.849% | 2 | 1,100 | -3.129% |
| 2026-10-21 | 231.00 | 236.83 | 230.65 | 232.50 | -3.246% | 63 | 1,038 | +2.538% |
| 2026-10-20 | 249.15 | 253.01 | 236.95 | 240.30 | -2.736% | 581 | 867 | -0.791% |
| 2026-10-19 | 243.19 | 247.06 | 242.60 | 247.06 | -2.220% | 53 | 838 | -3.505% |
| 2026-10-15 | 251.01 | 252.67 | 251.01 | 252.67 | +3.681% | 20 | 838 | -5.648% |
| 2026-10-14 | 244.92 | 244.92 | 243.70 | 243.70 | +9.273% | 23 | 830 | -2.175% |
| 2026-10-13 | 224.65 | 224.65 | 222.85 | 223.02 | -0.353% | 187 | 683 | +6.896% |
| 2026-10-12 | 224.05 | 224.05 | 223.73 | 223.81 | -0.692% | 38 | 646 | +6.519% |
| 2026-10-09 | 225.41 | 225.86 | 224.88 | 225.37 | -3.893% | 366 | 484 | +5.782% |
| 2026-10-08 | 232.10 | 234.50 | 232.10 | 234.50 | +5.275% | 4 | 483 | +1.663% |
| 2026-10-06 | 224.71 | 224.91 | 222.70 | 222.75 | -5.586% | 216 | 538 | +7.026% |
| 2026-10-05 | 239.69 | 239.72 | 235.75 | 235.93 | -3.426% | 4 | 537 | +1.047% |
| 2026-10-02 | 245.10 | 245.10 | 244.30 | 244.30 | -0.070% | 6 | 537 | -2.415% |
| 2026-09-28 | 244.47 | 244.47 | 244.47 | 244.47 | -0.864% | 1 | 536 | -2.483% |
| 2026-09-25 | 246.60 | 246.60 | 246.60 | 246.60 | +5.146% | 2 | 534 | -3.325% |
| 2026-09-22 | 235.39 | 235.39 | 234.53 | 234.53 | -10.135% | 73 | 469 | +1.650% |
| 2026-09-17 | 264.30 | 264.40 | 260.82 | 260.98 | -5.270% | 31 | 439 | -8.652% |
| 2026-09-15 | 274.93 | 275.50 | 274.93 | 275.50 | +5.394% | 2 | 438 | -13.466% |
| 2026-09-08 | 261.70 | 261.70 | 261.40 | 261.40 | -2.002% | 2 | 438 | -8.799% |
| 2026-09-02 | 277.07 | 277.07 | 266.74 | 266.74 | -4.154% | 129 | 367 | -10.625% |
| 2026-09-01 | 278.59 | 280.39 | 278.14 | 278.30 | +0.666% | 83 | 450 | -14.337% |
| 2026-08-27 | 276.50 | 276.50 | 276.46 | 276.46 | -5.603% | 2 | 450 | -13.767% |
| 2026-08-26 | 292.90 | 292.90 | 292.70 | 292.87 | -1.589% | 14 | 464 | -18.599% |
| 2026-08-24 | 297.60 | 297.60 | 297.60 | 297.60 | -2.266% | 3 | 464 | -19.892% |
| 2026-08-20 | 304.30 | 304.50 | 304.30 | 304.50 | +4.863% | 4 | 464 | -21.708% |
| 2026-08-17 | 288.23 | 290.38 | 288.23 | 290.38 | +1.699% | 15 | 449 | -17.901% |
| 2026-08-14 | 286.30 | 288.20 | 285.19 | 285.53 | -0.192% | 192 | 256 | -16.506% |
| 2026-08-13 | 283.12 | 286.83 | 281.90 | 286.08 | -1.515% | 122 | 163 | -16.667% |
| 2026-08-11 | 289.69 | 290.50 | 289.69 | 290.48 | +0.217% | 20 | 122 | -17.929% |
| 2026-08-10 | 287.46 | 289.85 | 286.24 | 289.85 | +0.187% | 83 | 106 | -17.751% |
| 2026-08-07 | 289.11 | 289.31 | 289.03 | 289.31 | -9.182% | 8 | 106 | -17.597% |
| 2026-08-03 | 318.56 | 318.56 | 318.56 | 318.56 | -12.363% | 1 | 106 | -25.163% |
| 2026-07-30 | 363.40 | 364.00 | 363.30 | 363.50 | -2.153% | 9 | 97 | -34.415% |
| 2026-07-28 | 372.07 | 372.07 | 371.50 | 371.50 | +5.967% | 2 | 98 | -35.828% |
| 2026-07-22 | 350.58 | 350.58 | 350.58 | 350.58 | -5.504% | 2 | 96 | -31.998% |
| 2026-07-20 | 371.00 | 371.00 | 371.00 | 371.00 | +6.243% | 1 | 96 | -35.741% |
| 2026-07-15 | 349.20 | 349.30 | 349.20 | 349.20 | -1.467% | 4 | 92 | -31.730% |
| 2026-07-13 | 354.90 | 354.90 | 353.90 | 354.40 | +4.192% | 14 | 87 | -32.731% |
| 2026-07-10 | 340.14 | 340.14 | 340.14 | 340.14 | -4.576% | 1 | 86 | -29.911% |
| 2026-06-30 | 355.70 | 356.45 | 355.70 | 356.45 | -3.844% | 12 | 86 | -33.118% |
| 2026-06-18 | 370.70 | 370.70 | 370.70 | 370.70 | +0.679% | 10 | 77 | -35.689% |
| 2026-06-16 | 369.62 | 369.62 | 368.20 | 368.20 | -6.896% | 2 | 77 | -35.253% |
| 2026-06-05 | 381.50 | 395.47 | 381.50 | 395.47 | -5.879% | 3 | 75 | -39.717% |
| 2026-05-15 | 420.17 | 420.17 | 420.17 | 420.17 | -8.049% | 3 | 78 | -43.261% |
| 2026-05-05 | 456.95 | 456.95 | 456.95 | 456.95 | -1.666% | 1 | 78 | -47.828% |
| 2026-05-04 | 464.69 | 464.69 | 464.69 | 464.69 | +2.377% | 3 | 75 | -48.697% |
| 2026-05-01 | 453.90 | 453.90 | 453.90 | 453.90 | -4.442% | 1 | 75 | -47.477% |
| 2026-04-30 | 476.49 | 476.49 | 475.00 | 475.00 | 0.000% | 2 | 75 | -49.811% |