SPX270917P07200000
SPX Sep 17 2027 7200.00 Put
optionOPRA
EODOct 28, 2026
238.97USD-5.246%(-13.23)4Vol6,458OI
SPX270917P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 248.31 | 248.31 | 238.97 | 238.97 | -5.246% | 4 | 6,458 | 0.000% |
| 2026-10-27 | 256.50 | 259.40 | 252.20 | 252.20 | -3.538% | 39 | 6,447 | -5.246% |
| 2026-10-26 | 266.65 | 267.00 | 261.44 | 261.45 | -6.156% | 4 | 6,446 | -8.598% |
| 2026-10-23 | 278.30 | 278.60 | 278.30 | 278.60 | +3.223% | 2 | 6,445 | -14.225% |
| 2026-10-22 | 256.51 | 278.50 | 255.63 | 269.90 | +12.271% | 1,180 | 6,705 | -11.460% |
| 2026-10-21 | 245.80 | 246.10 | 239.84 | 240.40 | -4.124% | 81 | 6,774 | -0.595% |
| 2026-10-20 | 259.72 | 261.50 | 247.14 | 250.74 | -2.295% | 65 | 6,754 | -4.694% |
| 2026-10-19 | 256.63 | 256.63 | 256.63 | 256.63 | +5.884% | 1 | 6,754 | -6.882% |
| 2026-10-16 | 242.37 | 242.37 | 242.37 | 242.37 | -5.912% | 1 | 6,753 | -1.403% |
| 2026-10-15 | 257.44 | 257.60 | 257.44 | 257.60 | +1.206% | 2 | 6,753 | -7.232% |
| 2026-10-14 | 246.63 | 254.53 | 246.63 | 254.53 | +9.334% | 253 | 6,800 | -6.113% |
| 2026-10-12 | 232.80 | 232.80 | 232.80 | 232.80 | -0.725% | 1 | 6,714 | +2.650% |
| 2026-10-09 | 234.50 | 234.50 | 234.50 | 234.50 | -2.858% | 25 | 6,705 | +1.906% |
| 2026-10-08 | 241.88 | 242.08 | 241.40 | 241.40 | -0.761% | 5 | 6,706 | -1.007% |
| 2026-10-07 | 243.23 | 243.25 | 243.23 | 243.25 | +4.971% | 2 | 6,707 | -1.760% |
| 2026-10-06 | 233.22 | 233.32 | 231.71 | 231.73 | -3.926% | 102 | 6,737 | +3.124% |
| 2026-10-05 | 246.65 | 246.65 | 241.20 | 241.20 | -4.324% | 24 | 6,646 | -0.925% |
| 2026-10-02 | 250.89 | 255.70 | 250.38 | 252.10 | -3.925% | 106 | 6,708 | -5.208% |
| 2026-09-30 | 253.10 | 262.40 | 253.10 | 262.40 | +2.006% | 223 | 6,887 | -8.929% |
| 2026-09-29 | 254.84 | 261.17 | 254.33 | 257.24 | +1.188% | 309 | 6,884 | -7.102% |
| 2026-09-28 | 252.30 | 254.22 | 252.30 | 254.22 | +3.434% | 943 | 6,519 | -5.999% |
| 2026-09-25 | 251.31 | 254.70 | 245.78 | 245.78 | -4.217% | 346 | 6,312 | -2.771% |
| 2026-09-24 | 259.80 | 260.20 | 253.29 | 256.60 | +5.216% | 53 | 6,330 | -6.871% |
| 2026-09-22 | 248.36 | 248.45 | 243.88 | 243.88 | -2.526% | 39 | 6,242 | -2.013% |
| 2026-09-21 | 249.80 | 250.25 | 249.20 | 250.20 | -8.271% | 70 | 6,279 | -4.488% |
| 2026-09-18 | 274.55 | 276.87 | 272.76 | 272.76 | +1.105% | 51 | 6,291 | -12.388% |
| 2026-09-17 | 271.00 | 271.00 | 269.00 | 269.78 | -5.516% | 20 | 6,300 | -11.420% |
| 2026-09-15 | 286.32 | 288.64 | 285.53 | 285.53 | -0.651% | 5,426 | 1,226 | -16.307% |
| 2026-09-14 | 287.40 | 287.40 | 287.40 | 287.40 | +5.507% | 1 | 1,225 | -16.851% |
| 2026-09-11 | 272.40 | 272.40 | 272.40 | 272.40 | -7.567% | 2 | 1,227 | -12.272% |
| 2026-09-10 | 298.70 | 298.70 | 291.40 | 294.70 | +2.712% | 15 | 1,231 | -18.911% |
| 2026-09-09 | 287.49 | 287.49 | 286.92 | 286.92 | +4.681% | 26 | 1,163 | -16.712% |
| 2026-09-08 | 271.23 | 274.12 | 270.20 | 274.09 | +3.704% | 106 | 1,117 | -12.813% |
| 2026-09-04 | 260.60 | 264.30 | 260.10 | 264.30 | +1.968% | 18 | 1,106 | -9.584% |
| 2026-09-03 | 259.20 | 259.40 | 259.10 | 259.20 | -10.373% | 20 | 1,126 | -7.805% |
| 2026-09-01 | 283.50 | 290.90 | 283.20 | 289.20 | +1.713% | 47 | 1,108 | -17.369% |
| 2026-08-31 | 284.33 | 284.33 | 284.33 | 284.33 | +0.434% | 71 | 1,039 | -15.953% |
| 2026-08-28 | 284.04 | 284.04 | 283.10 | 283.10 | -1.417% | 205 | 1,010 | -15.588% |
| 2026-08-27 | 286.75 | 287.17 | 286.75 | 287.17 | -6.733% | 2 | 1,009 | -16.784% |
| 2026-08-24 | 304.40 | 307.90 | 304.40 | 307.90 | +1.083% | 6 | 1,003 | -22.387% |
| 2026-08-21 | 304.60 | 304.60 | 304.60 | 304.60 | -1.906% | 1 | 1,003 | -21.546% |
| 2026-08-20 | 310.91 | 310.91 | 310.52 | 310.52 | -0.484% | 52 | 1,003 | -23.042% |
| 2026-08-18 | 312.22 | 312.22 | 312.03 | 312.03 | +2.675% | 152 | 852 | -23.414% |
| 2026-08-17 | 303.90 | 303.90 | 303.90 | 303.90 | +3.332% | 49 | 803 | -21.366% |
| 2026-08-14 | 294.10 | 294.10 | 294.10 | 294.10 | -1.865% | 1 | 802 | -18.745% |
| 2026-08-11 | 299.74 | 299.74 | 299.69 | 299.69 | -0.804% | 2 | 664 | -20.261% |
| 2026-08-05 | 302.21 | 302.21 | 302.12 | 302.12 | -0.782% | 2 | 663 | -20.902% |
| 2026-08-04 | 305.82 | 305.82 | 304.50 | 304.50 | -7.702% | 7 | 666 | -21.521% |
| 2026-08-03 | 330.88 | 330.88 | 329.13 | 329.91 | -12.118% | 74 | 596 | -27.565% |
| 2026-07-30 | 376.70 | 377.60 | 375.40 | 375.40 | +0.670% | 17 | 583 | -36.343% |
| 2026-07-28 | 372.90 | 372.90 | 372.90 | 372.90 | -0.848% | 51 | 533 | -35.916% |
| 2026-07-24 | 375.91 | 376.09 | 375.91 | 376.09 | +5.282% | 2 | 532 | -36.459% |
| 2026-07-10 | 354.95 | 357.22 | 354.95 | 357.22 | -1.394% | 5 | 529 | -33.103% |
| 2026-07-09 | 362.36 | 362.36 | 362.27 | 362.27 | -3.677% | 4 | 526 | -34.035% |
| 2026-07-08 | 373.30 | 376.60 | 373.30 | 376.10 | +4.298% | 19 | 507 | -36.461% |
| 2026-07-06 | 360.60 | 360.60 | 360.60 | 360.60 | -12.563% | 1 | 508 | -33.730% |
| 2026-06-23 | 412.41 | 412.41 | 412.41 | 412.41 | +5.947% | 20 | 209 | -42.055% |
| 2026-06-22 | 389.00 | 390.44 | 389.00 | 389.26 | +3.115% | 3 | 209 | -38.609% |
| 2026-06-18 | 380.75 | 380.75 | 377.50 | 377.50 | -0.788% | 6 | 203 | -36.697% |
| 2026-06-16 | 381.66 | 381.66 | 380.50 | 380.50 | +1.469% | 2 | 203 | -37.196% |
| 2026-06-15 | 374.99 | 374.99 | 374.99 | 374.99 | -9.269% | 1 | 202 | -36.273% |
| 2026-06-12 | 413.30 | 413.30 | 413.30 | 413.30 | -7.626% | 20 | 182 | -42.180% |
| 2026-06-10 | 449.48 | 455.41 | 447.42 | 447.42 | +9.643% | 5 | 179 | -46.589% |
| 2026-06-05 | 408.07 | 408.07 | 408.07 | 408.07 | +10.140% | 1 | 178 | -41.439% |
| 2026-06-01 | 370.50 | 370.50 | 370.50 | 370.50 | -5.533% | 1 | 178 | -35.501% |
| 2026-05-27 | 392.50 | 392.50 | 391.90 | 392.20 | -11.086% | 16 | 163 | -39.069% |
| 2026-05-13 | 441.10 | 441.10 | 441.10 | 441.10 | -5.370% | 5 | 160 | -45.824% |
| 2026-05-05 | 465.87 | 466.13 | 465.87 | 466.13 | -0.485% | 2 | 159 | -48.733% |
| 2026-05-01 | 468.40 | 468.40 | 468.40 | 468.40 | -2.620% | 1 | 156 | -48.982% |
| 2026-04-30 | 490.10 | 490.10 | 481.00 | 481.00 | -5.029% | 156 | 156 | -50.318% |
| 2026-04-28 | 506.71 | 506.71 | 506.47 | 506.47 | 0.000% | 2 | 1 | -52.817% |