SPX270917P07300000
SPX Sep 17 2027 7300.00 Put
optionOPRA
EODOct 28, 2026
264.60USD-2.935%(-8.00)2Vol3,509OI
SPX270917P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 273.38 | 273.38 | 264.60 | 264.60 | -2.935% | 2 | 3,507 | 0.000% |
| 2026-10-27 | 272.60 | 272.60 | 272.60 | 272.60 | -4.048% | 1 | 3,507 | -2.935% |
| 2026-10-26 | 288.74 | 288.90 | 284.10 | 284.10 | -2.405% | 116 | 3,479 | -6.864% |
| 2026-10-22 | 291.56 | 292.31 | 291.10 | 291.10 | +11.234% | 5 | 3,478 | -9.103% |
| 2026-10-21 | 261.70 | 261.70 | 261.70 | 261.70 | -3.691% | 4 | 3,478 | +1.108% |
| 2026-10-19 | 272.89 | 272.89 | 271.73 | 271.73 | -0.658% | 24 | 3,478 | -2.624% |
| 2026-10-14 | 266.68 | 273.53 | 266.68 | 273.53 | +8.544% | 2 | 3,476 | -3.265% |
| 2026-10-13 | 252.00 | 252.00 | 252.00 | 252.00 | +0.199% | 6 | 2,745 | +5.000% |
| 2026-10-12 | 251.50 | 251.50 | 251.50 | 251.50 | -0.475% | 1 | 2,745 | +5.209% |
| 2026-10-09 | 252.70 | 252.70 | 252.70 | 252.70 | -4.749% | 1 | 2,744 | +4.709% |
| 2026-10-08 | 262.10 | 270.30 | 260.80 | 265.30 | +4.531% | 39 | 2,732 | -0.264% |
| 2026-10-06 | 252.88 | 253.80 | 250.47 | 253.80 | -2.654% | 29 | 2,756 | +4.255% |
| 2026-10-05 | 270.58 | 270.59 | 260.40 | 260.72 | -5.605% | 173 | 2,744 | +1.488% |
| 2026-10-02 | 275.40 | 277.90 | 274.23 | 276.20 | -3.897% | 72 | 2,706 | -4.200% |
| 2026-10-01 | 284.30 | 287.40 | 284.10 | 287.40 | +1.663% | 21 | 2,696 | -7.933% |
| 2026-09-30 | 282.70 | 282.70 | 282.70 | 282.70 | +1.764% | 241 | 2,677 | -6.403% |
| 2026-09-29 | 277.80 | 277.80 | 277.80 | 277.80 | +0.361% | 1 | 2,677 | -4.752% |
| 2026-09-28 | 276.80 | 276.80 | 276.80 | 276.80 | -3.227% | 26 | 2,652 | -4.408% |
| 2026-09-24 | 285.98 | 286.03 | 285.98 | 286.03 | +4.938% | 2 | 1,827 | -7.492% |
| 2026-09-23 | 271.39 | 273.24 | 271.26 | 272.57 | +3.364% | 171 | 1,760 | -2.924% |
| 2026-09-22 | 266.68 | 266.73 | 263.70 | 263.70 | -1.155% | 28 | 1,758 | +0.341% |
| 2026-09-21 | 272.42 | 272.42 | 266.78 | 266.78 | -11.954% | 323 | 1,514 | -0.817% |
| 2026-09-16 | 303.03 | 304.34 | 302.91 | 303.00 | -1.579% | 310 | 829 | -12.673% |
| 2026-09-15 | 307.86 | 307.86 | 307.86 | 307.86 | +0.624% | 60 | 769 | -14.052% |
| 2026-09-14 | 305.64 | 305.95 | 305.64 | 305.95 | +4.688% | 79 | 694 | -13.515% |
| 2026-09-11 | 294.25 | 294.26 | 292.25 | 292.25 | -7.381% | 37 | 681 | -9.461% |
| 2026-09-10 | 315.45 | 315.54 | 315.45 | 315.54 | -3.392% | 2 | 681 | -16.144% |
| 2026-08-25 | 326.26 | 326.62 | 326.26 | 326.62 | -0.784% | 66 | 701 | -18.988% |
| 2026-08-24 | 333.30 | 333.30 | 327.00 | 329.20 | +1.221% | 17 | 684 | -19.623% |
| 2026-08-21 | 330.40 | 330.40 | 325.23 | 325.23 | -2.231% | 64 | 630 | -18.642% |
| 2026-08-20 | 332.65 | 332.65 | 332.65 | 332.65 | +4.871% | 100 | 530 | -20.457% |
| 2026-08-14 | 315.06 | 317.20 | 314.98 | 317.20 | +1.116% | 10 | 528 | -16.583% |
| 2026-08-13 | 313.24 | 313.70 | 313.24 | 313.70 | -2.933% | 4 | 528 | -15.652% |
| 2026-08-10 | 322.22 | 323.18 | 322.22 | 323.18 | -0.364% | 2 | 529 | -18.126% |
| 2026-08-07 | 324.82 | 325.14 | 323.33 | 324.36 | +0.204% | 8 | 523 | -18.424% |
| 2026-08-06 | 325.79 | 325.79 | 323.70 | 323.70 | +0.487% | 5 | 518 | -18.258% |
| 2026-08-05 | 322.79 | 324.47 | 321.26 | 322.13 | -0.442% | 29 | 509 | -17.859% |
| 2026-08-04 | 328.87 | 328.87 | 323.56 | 323.56 | -8.244% | 67 | 527 | -18.222% |
| 2026-08-03 | 352.64 | 353.36 | 352.63 | 352.63 | -6.063% | 15 | 527 | -24.964% |
| 2026-07-31 | 379.30 | 379.30 | 375.39 | 375.39 | -4.967% | 17 | 512 | -29.513% |
| 2026-07-30 | 395.08 | 395.08 | 395.01 | 395.01 | -3.430% | 12 | 512 | -33.014% |
| 2026-07-27 | 408.68 | 409.04 | 408.68 | 409.04 | -2.181% | 3 | 512 | -35.312% |
| 2026-07-23 | 418.16 | 418.16 | 418.16 | 418.16 | +3.979% | 4 | 508 | -36.723% |
| 2026-07-20 | 402.24 | 402.24 | 402.16 | 402.16 | +2.802% | 39 | 508 | -34.205% |
| 2026-07-13 | 389.80 | 392.20 | 389.80 | 391.20 | -0.473% | 5 | 508 | -32.362% |
| 2026-07-09 | 393.06 | 393.06 | 393.06 | 393.06 | -2.083% | 2 | 508 | -32.682% |
| 2026-07-08 | 401.42 | 401.42 | 401.42 | 401.42 | +4.089% | 102 | 408 | -34.084% |
| 2026-07-06 | 385.65 | 385.65 | 385.65 | 385.65 | -6.857% | 1 | 408 | -31.389% |
| 2026-06-29 | 414.26 | 414.26 | 414.04 | 414.04 | -5.195% | 2 | 360 | -36.093% |
| 2026-06-26 | 444.49 | 444.49 | 436.73 | 436.73 | -1.380% | 30 | 360 | -39.413% |
| 2026-06-25 | 438.37 | 443.43 | 438.37 | 442.84 | -2.068% | 78 | 360 | -40.249% |
| 2026-06-24 | 450.29 | 452.19 | 450.29 | 452.19 | +2.296% | 2 | 360 | -41.485% |
| 2026-06-23 | 435.62 | 445.34 | 435.11 | 442.04 | +9.524% | 25 | 360 | -40.141% |
| 2026-06-18 | 403.60 | 403.60 | 403.60 | 403.60 | -3.062% | 1 | 161 | -34.440% |
| 2026-06-17 | 416.35 | 416.35 | 416.35 | 416.35 | +2.139% | 2 | 159 | -36.448% |
| 2026-06-16 | 407.63 | 407.63 | 407.63 | 407.63 | +1.783% | 1 | 159 | -35.088% |
| 2026-06-15 | 400.49 | 400.49 | 400.49 | 400.49 | -14.460% | 1 | 158 | -33.931% |
| 2026-06-11 | 464.74 | 468.19 | 464.74 | 468.19 | -1.841% | 3 | 158 | -43.484% |
| 2026-06-10 | 479.03 | 479.03 | 476.97 | 476.97 | +13.618% | 2 | 158 | -44.525% |
| 2026-06-05 | 419.80 | 419.80 | 419.80 | 419.80 | +4.107% | 1 | 108 | -36.970% |
| 2026-06-01 | 403.24 | 403.24 | 403.24 | 403.24 | -13.588% | 1 | 107 | -34.382% |
| 2026-05-19 | 466.65 | 466.65 | 466.65 | 466.65 | -6.271% | 5 | 102 | -43.298% |
| 2026-05-01 | 497.87 | 497.87 | 497.87 | 497.87 | -2.223% | 1 | 1 | -46.854% |
| 2026-04-30 | 509.19 | 509.19 | 509.19 | 509.19 | 0.000% | 1 | 1 | -48.035% |