SPX270917P07225000
SPX Sep 17 2027 7225.00 Put
optionOPRA
EODOct 27, 2026
256.60USD-3.866%(-10.32)181Vol1,048OI
SPX270917P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 265.99 | 266.90 | 256.51 | 256.60 | -3.866% | 181 | 1,091 | 0.000% |
| 2026-10-26 | 266.02 | 266.92 | 265.88 | 266.92 | -6.107% | 192 | 1,153 | -3.866% |
| 2026-10-23 | 289.40 | 292.25 | 278.63 | 284.28 | +14.192% | 245 | 1,333 | -9.737% |
| 2026-10-16 | 248.87 | 248.95 | 248.87 | 248.95 | -2.231% | 92 | 1,484 | +3.073% |
| 2026-10-15 | 254.30 | 254.77 | 254.30 | 254.63 | +6.277% | 3 | 1,484 | +0.774% |
| 2026-10-14 | 240.20 | 240.20 | 239.59 | 239.59 | +0.626% | 2 | 1,484 | +7.100% |
| 2026-10-09 | 238.20 | 238.20 | 238.10 | 238.10 | -3.259% | 4 | 1,516 | +7.770% |
| 2026-10-08 | 246.01 | 246.12 | 246.01 | 246.12 | +1.702% | 2 | 1,516 | +4.258% |
| 2026-10-07 | 249.58 | 249.58 | 242.00 | 242.00 | +2.153% | 87 | 1,516 | +6.033% |
| 2026-10-06 | 237.92 | 237.94 | 236.90 | 236.90 | -3.660% | 12 | 1,363 | +8.316% |
| 2026-10-05 | 248.30 | 249.03 | 245.50 | 245.90 | -8.280% | 162 | 1,365 | +4.351% |
| 2026-10-01 | 268.14 | 268.24 | 267.85 | 268.10 | +1.124% | 39 | 1,381 | -4.289% |
| 2026-09-29 | 265.18 | 265.18 | 265.12 | 265.12 | +1.346% | 2 | 1,261 | -3.214% |
| 2026-09-28 | 261.60 | 261.60 | 261.60 | 261.60 | -1.746% | 121 | 1,141 | -1.911% |
| 2026-09-24 | 266.44 | 266.44 | 263.85 | 266.25 | +2.502% | 53 | 1,261 | -3.624% |
| 2026-09-23 | 254.28 | 262.32 | 254.28 | 259.75 | +3.713% | 434 | 829 | -1.213% |
| 2026-09-22 | 250.70 | 253.26 | 248.23 | 250.45 | -0.930% | 345 | 612 | +2.456% |
| 2026-09-21 | 263.20 | 263.20 | 251.20 | 252.80 | -8.289% | 184 | 484 | +1.503% |
| 2026-09-18 | 278.15 | 278.15 | 275.65 | 275.65 | +0.211% | 33 | 451 | -6.911% |
| 2026-09-17 | 278.53 | 280.20 | 274.93 | 275.07 | -2.599% | 121 | 347 | -6.715% |
| 2026-09-16 | 285.70 | 286.70 | 282.41 | 282.41 | -0.770% | 14 | 333 | -9.139% |
| 2026-08-31 | 291.85 | 291.85 | 284.60 | 284.60 | -1.311% | 11 | 36 | -9.838% |
| 2026-08-28 | 288.36 | 288.38 | 288.36 | 288.38 | -7.777% | 2 | 37 | -11.020% |
| 2026-08-24 | 310.30 | 312.70 | 310.30 | 312.70 | -0.544% | 6 | 34 | -17.941% |
| 2026-08-18 | 314.51 | 314.51 | 314.41 | 314.41 | +3.394% | 2 | 33 | -18.387% |
| 2026-08-17 | 303.97 | 304.09 | 303.97 | 304.09 | -0.757% | 2 | 33 | -15.617% |
| 2026-08-12 | 306.41 | 306.41 | 306.41 | 306.41 | -1.104% | 13 | 38 | -16.256% |
| 2026-08-06 | 309.83 | 309.83 | 309.83 | 309.83 | +1.146% | 2 | 37 | -17.180% |
| 2026-08-05 | 306.72 | 307.02 | 306.32 | 306.32 | -11.407% | 8 | 33 | -16.231% |
| 2026-08-03 | 345.76 | 345.76 | 345.76 | 345.76 | -11.886% | 1 | 34 | -25.787% |
| 2026-07-17 | 392.40 | 392.40 | 392.40 | 392.40 | +7.360% | 1 | 34 | -34.608% |
| 2026-07-14 | 365.50 | 365.50 | 365.50 | 365.50 | -2.089% | 1 | 33 | -29.795% |
| 2026-07-13 | 372.80 | 373.30 | 372.80 | 373.30 | -1.970% | 5 | 29 | -31.262% |
| 2026-07-08 | 380.00 | 380.80 | 380.00 | 380.80 | +1.438% | 4 | 25 | -32.616% |
| 2026-07-07 | 375.40 | 375.40 | 375.40 | 375.40 | -0.237% | 1 | 24 | -31.646% |
| 2026-07-01 | 376.26 | 376.29 | 376.26 | 376.29 | -1.957% | 4 | 22 | -31.808% |
| 2026-06-18 | 384.30 | 384.30 | 383.70 | 383.80 | -1.398% | 5 | 17 | -33.142% |
| 2026-06-16 | 389.24 | 389.24 | 389.24 | 389.24 | +2.335% | 1 | 16 | -34.077% |
| 2026-06-02 | 381.05 | 381.05 | 380.36 | 380.36 | -4.504% | 13 | 8 | -32.538% |
| 2026-05-27 | 400.30 | 400.30 | 398.30 | 398.30 | 0.000% | 8 | 0 | -35.576% |