SPX270917P07350000
SPX Sep 17 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
275.40USD-3.028%(-8.60)6Vol1,134OI
SPX270917P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 277.69 | 277.70 | 275.20 | 275.40 | -3.028% | 6 | 1,133 | 0.000% |
| 2026-10-27 | 284.00 | 284.00 | 284.00 | 284.00 | -7.238% | 1 | 1,132 | -3.028% |
| 2026-10-23 | 318.13 | 318.41 | 305.85 | 306.16 | +12.546% | 6 | 1,133 | -10.047% |
| 2026-10-21 | 273.21 | 273.28 | 272.03 | 272.03 | -11.546% | 240 | 1,085 | +1.239% |
| 2026-10-16 | 307.66 | 307.66 | 307.54 | 307.54 | +13.233% | 6 | 1,085 | -10.451% |
| 2026-10-15 | 271.60 | 271.60 | 271.60 | 271.60 | +1.136% | 1 | 1,084 | +1.399% |
| 2026-10-14 | 268.55 | 268.55 | 268.55 | 268.55 | +1.221% | 2 | 1,083 | +2.551% |
| 2026-10-09 | 264.85 | 265.31 | 264.85 | 265.31 | -4.393% | 2 | 1,083 | +3.803% |
| 2026-10-08 | 273.70 | 277.50 | 273.70 | 277.50 | +3.855% | 3 | 1,083 | -0.757% |
| 2026-10-07 | 266.90 | 267.20 | 266.90 | 267.20 | +2.584% | 9 | 1,083 | +3.069% |
| 2026-10-06 | 260.56 | 260.81 | 260.47 | 260.47 | -3.992% | 6 | 1,081 | +5.732% |
| 2026-10-05 | 270.50 | 271.30 | 270.50 | 271.30 | -4.472% | 12 | 1,076 | +1.511% |
| 2026-10-02 | 282.32 | 288.01 | 282.09 | 284.00 | -3.979% | 209 | 972 | -3.028% |
| 2026-10-01 | 297.28 | 297.28 | 295.77 | 295.77 | +1.218% | 102 | 871 | -6.887% |
| 2026-09-29 | 292.35 | 292.35 | 292.16 | 292.21 | +3.510% | 70 | 801 | -5.753% |
| 2026-09-28 | 283.63 | 283.68 | 282.30 | 282.30 | +1.877% | 320 | 661 | -2.444% |
| 2026-09-25 | 283.04 | 285.23 | 277.10 | 277.10 | -3.416% | 131 | 538 | -0.613% |
| 2026-09-24 | 295.89 | 295.89 | 286.90 | 286.90 | +3.870% | 79 | 395 | -4.008% |
| 2026-09-22 | 277.17 | 277.18 | 276.07 | 276.21 | -2.036% | 97 | 340 | -0.293% |
| 2026-09-21 | 281.95 | 281.95 | 281.95 | 281.95 | -7.042% | 1 | 340 | -2.323% |
| 2026-09-17 | 303.90 | 303.90 | 303.08 | 303.31 | -8.046% | 48 | 333 | -9.202% |
| 2026-09-10 | 329.85 | 329.85 | 329.85 | 329.85 | +2.706% | 39 | 304 | -16.508% |
| 2026-09-09 | 321.16 | 321.16 | 321.16 | 321.16 | +4.704% | 40 | 304 | -14.248% |
| 2026-09-08 | 307.32 | 308.01 | 306.73 | 306.73 | +3.538% | 50 | 368 | -10.214% |
| 2026-09-04 | 293.11 | 296.25 | 292.89 | 296.25 | +2.321% | 112 | 331 | -7.038% |
| 2026-09-03 | 289.53 | 289.53 | 289.53 | 289.53 | -10.346% | 40 | 296 | -4.880% |
| 2026-08-27 | 327.30 | 327.30 | 322.94 | 322.94 | -2.172% | 102 | 182 | -14.721% |
| 2026-08-26 | 330.07 | 330.11 | 330.07 | 330.11 | -2.897% | 25 | 164 | -16.573% |
| 2026-08-25 | 339.96 | 339.96 | 339.96 | 339.96 | -0.150% | 50 | 164 | -18.990% |
| 2026-08-24 | 345.10 | 345.10 | 339.00 | 340.47 | +0.050% | 9 | 156 | -19.112% |
| 2026-08-20 | 340.30 | 340.30 | 340.30 | 340.30 | +1.582% | 1 | 156 | -19.071% |
| 2026-08-19 | 338.37 | 338.37 | 335.00 | 335.00 | +2.228% | 8 | 153 | -17.791% |
| 2026-08-13 | 328.57 | 328.60 | 327.22 | 327.70 | -1.866% | 54 | 126 | -15.960% |
| 2026-08-11 | 333.89 | 333.93 | 333.89 | 333.93 | +0.123% | 2 | 125 | -17.528% |
| 2026-08-10 | 333.27 | 333.52 | 333.27 | 333.52 | -0.364% | 2 | 125 | -17.426% |
| 2026-08-07 | 334.72 | 334.74 | 334.72 | 334.74 | -1.163% | 2 | 124 | -17.727% |
| 2026-08-06 | 335.79 | 338.68 | 335.70 | 338.68 | +1.599% | 6 | 122 | -18.684% |
| 2026-08-05 | 333.72 | 334.56 | 333.35 | 333.35 | -0.504% | 14 | 115 | -17.384% |
| 2026-08-04 | 335.04 | 335.04 | 335.04 | 335.04 | -8.391% | 1 | 116 | -17.801% |
| 2026-08-03 | 367.48 | 367.48 | 365.73 | 365.73 | -12.505% | 2 | 116 | -24.699% |
| 2026-07-30 | 416.69 | 418.00 | 416.69 | 418.00 | +1.580% | 6 | 111 | -34.115% |
| 2026-07-28 | 409.30 | 411.50 | 409.30 | 411.50 | -6.202% | 2 | 111 | -33.074% |
| 2026-07-23 | 438.21 | 438.71 | 438.21 | 438.71 | +2.550% | 2 | 116 | -37.225% |
| 2026-07-17 | 427.80 | 427.80 | 427.80 | 427.80 | +5.760% | 100 | 17 | -35.624% |
| 2026-07-13 | 404.50 | 404.50 | 404.50 | 404.50 | +3.028% | 1 | 16 | -31.916% |
| 2026-07-10 | 392.86 | 392.86 | 392.61 | 392.61 | -1.892% | 4 | 16 | -29.854% |
| 2026-07-09 | 400.29 | 400.29 | 400.18 | 400.18 | -4.721% | 2 | 16 | -31.181% |
| 2026-07-08 | 418.51 | 420.01 | 418.51 | 420.01 | -1.956% | 2 | 15 | -34.430% |
| 2026-06-29 | 427.39 | 428.55 | 427.31 | 428.39 | +1.717% | 8 | 12 | -35.713% |
| 2026-06-16 | 421.16 | 421.16 | 421.16 | 421.16 | +2.206% | 1 | 12 | -34.609% |
| 2026-06-15 | 412.07 | 412.07 | 412.07 | 412.07 | -5.532% | 4 | 8 | -33.167% |
| 2026-06-05 | 436.40 | 436.40 | 436.00 | 436.20 | +4.788% | 4 | 6 | -36.864% |
| 2026-06-01 | 416.27 | 416.27 | 416.27 | 416.27 | -12.372% | 1 | 5 | -33.841% |
| 2026-05-18 | 475.04 | 475.04 | 475.04 | 475.04 | +0.340% | 1 | 6 | -42.026% |
| 2026-05-15 | 473.43 | 473.43 | 473.43 | 473.43 | -1.494% | 1 | 6 | -41.829% |
| 2026-05-13 | 480.61 | 480.61 | 480.61 | 480.61 | -6.480% | 2 | 4 | -42.698% |
| 2026-05-05 | 513.78 | 513.91 | 513.78 | 513.91 | -1.588% | 4 | 2 | -46.411% |
| 2026-05-01 | 513.73 | 522.20 | 513.73 | 522.20 | 0.000% | 2 | 0 | -47.262% |