SPX270917P07275000
SPX Sep 17 2027 7275.00 Put
optionOPRA
EODOct 28, 2026
258.94USD-3.164%(-8.46)77Vol240OI
SPX270917P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 267.04 | 269.00 | 258.45 | 258.94 | -3.164% | 77 | 269 | 0.000% |
| 2026-10-27 | 271.80 | 277.35 | 266.76 | 267.40 | -3.347% | 56 | 282 | -3.164% |
| 2026-10-26 | 278.71 | 281.12 | 276.32 | 276.66 | -6.163% | 71 | 302 | -6.405% |
| 2026-10-23 | 297.83 | 301.90 | 288.67 | 294.83 | +1.004% | 164 | 421 | -12.173% |
| 2026-10-22 | 286.94 | 293.10 | 284.17 | 291.90 | +9.985% | 300 | 697 | -11.292% |
| 2026-10-20 | 263.52 | 266.12 | 263.45 | 265.40 | -7.494% | 24 | 697 | -2.434% |
| 2026-10-16 | 293.73 | 293.79 | 286.90 | 286.90 | +9.013% | 123 | 697 | -9.746% |
| 2026-10-15 | 263.54 | 263.54 | 263.18 | 263.18 | -1.901% | 2 | 695 | -1.611% |
| 2026-10-14 | 252.10 | 268.28 | 249.95 | 268.28 | +8.902% | 29 | 653 | -3.481% |
| 2026-10-13 | 245.79 | 248.60 | 245.36 | 246.35 | -0.501% | 427 | 273 | +5.111% |
| 2026-10-12 | 246.19 | 248.20 | 246.19 | 247.59 | -0.406% | 99 | 157 | +4.584% |
| 2026-10-09 | 253.41 | 254.20 | 247.20 | 248.60 | -5.587% | 74 | 141 | +4.159% |
| 2026-10-08 | 256.44 | 264.70 | 256.22 | 263.31 | +5.030% | 12 | 138 | -1.660% |
| 2026-10-07 | 252.30 | 252.30 | 250.70 | 250.70 | +0.926% | 8 | 108 | +3.287% |
| 2026-10-06 | 249.60 | 249.60 | 246.10 | 248.40 | -3.870% | 41 | 109 | +4.243% |
| 2026-10-05 | 258.06 | 258.40 | 257.88 | 258.40 | -4.190% | 8 | 103 | +0.209% |
| 2026-09-24 | 269.70 | 269.70 | 269.70 | 269.70 | -0.369% | 1 | 101 | -3.990% |
| 2026-09-23 | 269.17 | 270.70 | 269.17 | 270.70 | +4.055% | 3 | 99 | -4.344% |
| 2026-09-22 | 261.49 | 261.73 | 260.15 | 260.15 | -14.792% | 14 | 93 | -0.465% |
| 2026-09-15 | 304.92 | 305.31 | 304.92 | 305.31 | +5.279% | 2 | 92 | -15.188% |
| 2026-09-11 | 290.00 | 290.00 | 290.00 | 290.00 | +1.377% | 5 | 89 | -10.710% |
| 2026-09-08 | 285.90 | 286.06 | 285.90 | 286.06 | -4.244% | 2 | 89 | -9.481% |
| 2026-09-01 | 298.66 | 298.74 | 298.66 | 298.74 | -1.876% | 2 | 89 | -13.323% |
| 2026-08-31 | 304.70 | 304.70 | 304.45 | 304.45 | +4.773% | 4 | 90 | -14.948% |
| 2026-08-28 | 290.43 | 290.67 | 290.43 | 290.58 | -8.869% | 12 | 84 | -10.889% |
| 2026-08-25 | 318.99 | 318.99 | 318.86 | 318.86 | -1.768% | 2 | 83 | -18.792% |
| 2026-08-24 | 325.70 | 325.70 | 324.60 | 324.60 | +1.934% | 4 | 79 | -20.228% |
| 2026-08-19 | 320.47 | 320.47 | 318.44 | 318.44 | -3.239% | 4 | 78 | -18.685% |
| 2026-08-18 | 329.82 | 329.82 | 329.10 | 329.10 | +6.031% | 2 | 77 | -21.319% |
| 2026-08-14 | 309.93 | 310.38 | 309.93 | 310.38 | -0.228% | 2 | 78 | -16.573% |
| 2026-08-13 | 310.98 | 311.09 | 310.98 | 311.09 | -2.339% | 4 | 76 | -16.764% |
| 2026-08-11 | 318.54 | 318.54 | 318.54 | 318.54 | +0.066% | 6 | 76 | -18.710% |
| 2026-08-07 | 318.25 | 318.33 | 318.25 | 318.33 | +0.527% | 4 | 74 | -18.657% |
| 2026-08-05 | 317.94 | 317.94 | 316.66 | 316.66 | -1.447% | 2 | 73 | -18.228% |
| 2026-08-04 | 321.36 | 321.36 | 321.31 | 321.31 | -7.483% | 80 | 33 | -19.411% |
| 2026-08-03 | 346.94 | 347.30 | 346.94 | 347.30 | -16.514% | 2 | 32 | -25.442% |
| 2026-07-23 | 422.13 | 423.33 | 416.00 | 416.00 | +8.701% | 11 | 36 | -37.755% |
| 2026-07-15 | 382.70 | 382.70 | 382.70 | 382.70 | -0.675% | 1 | 35 | -32.339% |
| 2026-07-13 | 385.00 | 386.00 | 384.80 | 385.30 | -2.628% | 8 | 28 | -32.795% |
| 2026-07-08 | 393.50 | 395.70 | 393.40 | 395.70 | -15.728% | 11 | 17 | -34.562% |
| 2026-06-11 | 469.35 | 469.55 | 469.35 | 469.55 | +16.300% | 16 | 1 | -44.854% |
| 2026-06-04 | 403.86 | 403.86 | 403.74 | 403.74 | 0.000% | 2 | 0 | -35.865% |