SPX270917P07250000
SPX Sep 17 2027 7250.00 Put
optionOPRA
EODOct 28, 2026
259.15USD-1.020%(-2.67)18Vol596OI
SPX270917P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 259.35 | 259.96 | 256.33 | 259.15 | -1.020% | 18 | 603 | 0.000% |
| 2026-10-27 | 263.60 | 263.60 | 261.82 | 261.82 | -10.120% | 4 | 603 | -1.020% |
| 2026-10-23 | 294.30 | 294.30 | 291.30 | 291.30 | +4.110% | 13 | 590 | -11.037% |
| 2026-10-22 | 279.80 | 279.80 | 279.80 | 279.80 | +11.208% | 1 | 590 | -7.380% |
| 2026-10-21 | 251.70 | 251.70 | 251.60 | 251.60 | -3.394% | 210 | 432 | +3.001% |
| 2026-10-20 | 260.54 | 260.54 | 260.44 | 260.44 | +7.177% | 2 | 431 | -0.495% |
| 2026-10-13 | 243.00 | 243.00 | 243.00 | 243.00 | +0.554% | 129 | 302 | +6.646% |
| 2026-10-12 | 241.68 | 241.68 | 241.66 | 241.66 | -0.510% | 2 | 301 | +7.237% |
| 2026-10-09 | 242.90 | 242.90 | 242.90 | 242.90 | -6.685% | 4 | 301 | +6.690% |
| 2026-10-08 | 251.70 | 260.30 | 251.70 | 260.30 | +5.427% | 7 | 294 | -0.442% |
| 2026-10-07 | 254.28 | 254.28 | 246.80 | 246.90 | +2.414% | 17 | 296 | +4.962% |
| 2026-10-06 | 241.09 | 241.09 | 241.08 | 241.08 | -4.749% | 2 | 275 | +7.495% |
| 2026-10-05 | 249.86 | 253.10 | 249.86 | 253.10 | -4.382% | 44 | 272 | +2.390% |
| 2026-10-02 | 264.70 | 264.70 | 264.70 | 264.70 | -3.040% | 1 | 271 | -2.097% |
| 2026-10-01 | 272.47 | 273.00 | 271.60 | 273.00 | +1.419% | 5 | 270 | -5.073% |
| 2026-09-30 | 264.74 | 269.18 | 264.59 | 269.18 | +1.424% | 5 | 269 | -3.726% |
| 2026-09-25 | 265.40 | 265.40 | 265.40 | 265.40 | +2.781% | 1 | 269 | -2.355% |
| 2026-09-22 | 256.91 | 258.22 | 255.49 | 258.22 | +0.592% | 26 | 258 | +0.360% |
| 2026-09-21 | 268.20 | 268.40 | 256.70 | 256.70 | -8.157% | 16 | 256 | +0.954% |
| 2026-09-18 | 285.30 | 287.60 | 279.50 | 279.50 | -0.675% | 37 | 229 | -7.281% |
| 2026-09-17 | 287.20 | 287.20 | 281.40 | 281.40 | -5.918% | 10 | 221 | -7.907% |
| 2026-09-14 | 299.90 | 299.90 | 299.00 | 299.10 | +3.858% | 9 | 214 | -13.357% |
| 2026-09-11 | 287.99 | 287.99 | 287.99 | 287.99 | -4.338% | 1 | 214 | -10.014% |
| 2026-08-31 | 300.40 | 301.05 | 300.40 | 301.05 | +0.531% | 2 | 215 | -13.918% |
| 2026-08-28 | 285.39 | 299.46 | 285.22 | 299.46 | -3.537% | 70 | 181 | -13.461% |
| 2026-08-26 | 310.45 | 310.45 | 310.44 | 310.44 | -2.531% | 2 | 181 | -16.522% |
| 2026-08-24 | 318.50 | 318.50 | 318.50 | 318.50 | -1.713% | 3 | 178 | -18.634% |
| 2026-08-20 | 324.68 | 324.68 | 324.05 | 324.05 | +2.929% | 17 | 163 | -20.028% |
| 2026-08-19 | 314.83 | 314.83 | 314.83 | 314.83 | -2.348% | 1 | 162 | -17.686% |
| 2026-08-18 | 320.24 | 322.40 | 320.24 | 322.40 | +3.532% | 3 | 161 | -19.618% |
| 2026-08-17 | 311.25 | 311.40 | 311.25 | 311.40 | +1.668% | 2 | 160 | -16.779% |
| 2026-08-14 | 306.18 | 306.33 | 306.17 | 306.29 | +1.327% | 12 | 154 | -15.391% |
| 2026-08-13 | 302.07 | 302.28 | 302.07 | 302.28 | -11.518% | 2 | 153 | -14.268% |
| 2026-08-03 | 351.96 | 351.96 | 340.86 | 341.63 | -10.725% | 63 | 123 | -24.143% |
| 2026-07-30 | 389.40 | 390.00 | 382.67 | 382.67 | -0.626% | 9 | 117 | -32.278% |
| 2026-07-29 | 391.83 | 391.83 | 385.08 | 385.08 | +2.916% | 2 | 116 | -32.702% |
| 2026-07-22 | 374.17 | 374.17 | 374.17 | 374.17 | -4.130% | 1 | 116 | -30.740% |
| 2026-07-17 | 390.29 | 390.29 | 390.29 | 390.29 | +3.142% | 1 | 116 | -33.601% |
| 2026-07-13 | 379.10 | 379.40 | 378.40 | 378.40 | -2.045% | 8 | 108 | -31.514% |
| 2026-07-08 | 386.00 | 386.30 | 386.00 | 386.30 | -8.594% | 4 | 104 | -32.915% |
| 2026-06-23 | 422.62 | 422.62 | 422.62 | 422.62 | +7.482% | 2 | 102 | -38.680% |
| 2026-06-16 | 392.10 | 395.59 | 392.10 | 393.20 | +0.491% | 4 | 4 | -34.092% |
| 2026-06-15 | 391.28 | 391.28 | 391.28 | 391.28 | -12.538% | 1 | 4 | -33.769% |
| 2026-05-15 | 447.37 | 447.37 | 447.37 | 447.37 | -7.996% | 3 | 5 | -42.073% |
| 2026-05-05 | 486.59 | 486.59 | 486.25 | 486.25 | -1.706% | 2 | 5 | -46.704% |
| 2026-05-04 | 494.69 | 494.69 | 494.69 | 494.69 | +2.357% | 3 | 2 | -47.614% |
| 2026-05-01 | 483.30 | 483.30 | 483.30 | 483.30 | -4.448% | 1 | 1 | -46.379% |
| 2026-04-30 | 505.80 | 505.80 | 505.80 | 505.80 | 0.000% | 1 | 1 | -48.764% |