SPX270917P07400000
SPX Sep 17 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
289.60USD-1.164%(-3.41)11Vol2,444OI
SPX270917P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 289.90 | 290.10 | 289.60 | 289.60 | -1.164% | 11 | 2,437 | 0.000% |
| 2026-10-27 | 293.04 | 293.04 | 293.01 | 293.01 | -4.625% | 6 | 2,433 | -1.164% |
| 2026-10-26 | 307.22 | 307.22 | 307.22 | 307.22 | -7.114% | 7 | 2,440 | -5.735% |
| 2026-10-23 | 330.75 | 330.75 | 330.75 | 330.75 | +3.037% | 2 | 2,442 | -12.441% |
| 2026-10-22 | 308.02 | 321.00 | 308.02 | 321.00 | +14.471% | 87 | 2,414 | -9.782% |
| 2026-10-21 | 280.42 | 280.42 | 280.42 | 280.42 | -3.267% | 2 | 2,413 | +3.274% |
| 2026-10-20 | 290.09 | 290.46 | 289.89 | 289.89 | -2.689% | 51 | 2,413 | -0.100% |
| 2026-10-19 | 298.30 | 298.30 | 295.83 | 297.90 | +9.361% | 36 | 2,415 | -2.786% |
| 2026-10-13 | 273.80 | 274.50 | 271.60 | 272.40 | -0.183% | 68 | 2,375 | +6.314% |
| 2026-10-09 | 272.90 | 272.90 | 272.90 | 272.90 | -5.210% | 2 | 2,375 | +6.119% |
| 2026-10-08 | 281.90 | 292.00 | 281.90 | 287.90 | +3.973% | 14 | 2,364 | +0.590% |
| 2026-10-07 | 277.50 | 277.80 | 276.90 | 276.90 | +1.299% | 807 | 1,754 | +4.586% |
| 2026-10-06 | 273.36 | 273.36 | 270.87 | 273.35 | -3.546% | 9 | 1,752 | +5.945% |
| 2026-10-05 | 282.10 | 285.00 | 282.10 | 283.40 | -4.934% | 14 | 1,739 | +2.188% |
| 2026-10-02 | 298.11 | 298.11 | 298.11 | 298.11 | -1.026% | 3 | 1,736 | -2.855% |
| 2026-09-30 | 296.48 | 301.20 | 296.48 | 301.20 | -0.571% | 28 | 1,735 | -3.851% |
| 2026-09-29 | 304.03 | 304.10 | 302.93 | 302.93 | +2.497% | 133 | 1,623 | -4.400% |
| 2026-09-28 | 293.49 | 301.77 | 293.49 | 295.55 | +1.914% | 51 | 1,576 | -2.013% |
| 2026-09-25 | 290.00 | 290.00 | 290.00 | 290.00 | -5.229% | 107 | 1,611 | -0.138% |
| 2026-09-24 | 306.00 | 306.00 | 306.00 | 306.00 | +2.000% | 300 | 1,426 | -5.359% |
| 2026-09-23 | 292.61 | 300.00 | 292.17 | 300.00 | +4.541% | 517 | 1,235 | -3.467% |
| 2026-09-22 | 287.98 | 288.09 | 286.77 | 286.97 | -4.942% | 30 | 1,221 | +0.916% |
| 2026-09-21 | 301.80 | 301.89 | 301.80 | 301.89 | -6.041% | 34 | 1,267 | -4.071% |
| 2026-09-18 | 319.31 | 321.30 | 318.87 | 321.30 | +1.645% | 36 | 1,233 | -9.866% |
| 2026-09-17 | 319.43 | 321.06 | 314.60 | 316.10 | -2.947% | 216 | 1,085 | -8.383% |
| 2026-09-14 | 322.48 | 325.70 | 321.03 | 325.70 | -5.154% | 113 | 1,082 | -11.084% |
| 2026-09-10 | 338.70 | 343.40 | 338.70 | 343.40 | +7.838% | 25 | 1,077 | -15.667% |
| 2026-09-08 | 318.30 | 318.44 | 318.30 | 318.44 | -5.533% | 165 | 912 | -9.057% |
| 2026-09-01 | 338.19 | 338.19 | 337.09 | 337.09 | +2.565% | 12 | 900 | -14.088% |
| 2026-08-28 | 328.66 | 328.66 | 328.66 | 328.66 | -3.079% | 200 | 705 | -11.885% |
| 2026-08-27 | 341.60 | 341.60 | 339.10 | 339.10 | -2.501% | 17 | 694 | -14.597% |
| 2026-08-26 | 347.80 | 347.80 | 347.80 | 347.80 | -2.740% | 1 | 693 | -16.734% |
| 2026-08-24 | 357.60 | 357.60 | 357.60 | 357.60 | +1.997% | 2 | 691 | -19.016% |
| 2026-08-21 | 350.60 | 350.60 | 350.60 | 350.60 | +2.578% | 1 | 691 | -17.399% |
| 2026-08-14 | 337.83 | 341.79 | 337.40 | 341.79 | +0.853% | 22 | 674 | -15.270% |
| 2026-08-13 | 338.87 | 338.90 | 338.87 | 338.90 | -3.565% | 4 | 672 | -14.547% |
| 2026-08-11 | 348.68 | 351.71 | 348.68 | 351.43 | +2.243% | 76 | 702 | -17.594% |
| 2026-08-07 | 347.35 | 347.43 | 343.72 | 343.72 | -0.734% | 23 | 684 | -15.745% |
| 2026-08-06 | 349.17 | 349.17 | 346.16 | 346.26 | +0.124% | 18 | 684 | -16.363% |
| 2026-08-05 | 346.62 | 348.09 | 344.71 | 345.83 | -0.291% | 151 | 620 | -16.259% |
| 2026-08-04 | 361.42 | 361.42 | 346.84 | 346.84 | -8.408% | 52 | 623 | -16.503% |
| 2026-08-03 | 378.68 | 378.68 | 378.68 | 378.68 | -12.215% | 1 | 622 | -23.524% |
| 2026-07-30 | 441.50 | 441.50 | 431.37 | 431.37 | -9.361% | 3 | 623 | -32.865% |
| 2026-07-29 | 445.50 | 475.92 | 445.50 | 475.92 | +7.960% | 20 | 632 | -39.149% |
| 2026-07-28 | 440.83 | 440.83 | 440.83 | 440.83 | +5.649% | 1 | 632 | -34.306% |
| 2026-07-22 | 417.26 | 417.26 | 417.26 | 417.26 | -3.345% | 2 | 613 | -30.595% |
| 2026-07-20 | 431.70 | 431.70 | 431.70 | 431.70 | +4.553% | 51 | 584 | -32.916% |
| 2026-07-15 | 403.50 | 412.90 | 403.50 | 412.90 | -1.385% | 12 | 573 | -29.862% |
| 2026-07-13 | 418.70 | 418.70 | 418.70 | 418.70 | +4.159% | 1 | 509 | -30.834% |
| 2026-07-10 | 401.98 | 401.98 | 401.98 | 401.98 | -5.667% | 1 | 509 | -27.957% |
| 2026-07-08 | 447.25 | 447.25 | 425.84 | 426.13 | +0.993% | 4 | 495 | -32.040% |
| 2026-07-07 | 427.41 | 430.70 | 421.94 | 421.94 | -4.629% | 106 | 495 | -31.365% |
| 2026-07-02 | 442.42 | 442.42 | 442.42 | 442.42 | -0.009% | 34 | 461 | -34.542% |
| 2026-06-29 | 442.29 | 442.46 | 442.29 | 442.46 | -5.232% | 2 | 461 | -34.548% |
| 2026-06-26 | 467.94 | 467.94 | 466.89 | 466.89 | +1.588% | 3 | 458 | -37.973% |
| 2026-06-25 | 463.92 | 467.66 | 459.59 | 459.59 | -0.995% | 25 | 433 | -36.987% |
| 2026-06-23 | 480.86 | 480.86 | 464.13 | 464.21 | +5.841% | 79 | 397 | -37.614% |
| 2026-06-22 | 443.30 | 443.30 | 438.59 | 438.59 | +1.198% | 2 | 396 | -33.970% |
| 2026-06-18 | 433.40 | 433.40 | 433.40 | 433.40 | -6.960% | 1 | 396 | -33.180% |
| 2026-06-17 | 465.82 | 465.82 | 465.82 | 465.82 | +7.060% | 1 | 396 | -37.830% |
| 2026-06-16 | 435.10 | 435.10 | 435.10 | 435.10 | +1.792% | 1 | 396 | -33.441% |
| 2026-06-15 | 429.48 | 432.30 | 425.63 | 427.44 | -9.171% | 11 | 389 | -32.248% |
| 2026-06-12 | 470.60 | 470.60 | 470.60 | 470.60 | -10.961% | 20 | 370 | -38.462% |
| 2026-06-10 | 528.53 | 528.53 | 528.53 | 528.53 | +18.028% | 1 | 369 | -45.207% |
| 2026-05-26 | 447.80 | 447.80 | 447.80 | 447.80 | -0.793% | 1 | 155 | -35.328% |
| 2026-05-22 | 451.38 | 451.38 | 451.38 | 451.38 | -7.369% | 1 | 154 | -35.841% |
| 2026-05-18 | 487.29 | 487.29 | 487.29 | 487.29 | -0.429% | 1 | 5 | -40.569% |
| 2026-05-15 | 480.59 | 489.39 | 480.59 | 489.39 | +2.402% | 4 | 4 | -40.824% |
| 2026-05-14 | 477.91 | 477.91 | 477.91 | 477.91 | -3.110% | 1 | 4 | -39.403% |
| 2026-05-13 | 493.25 | 493.25 | 493.25 | 493.25 | -2.907% | 1 | 3 | -41.287% |
| 2026-05-07 | 508.29 | 508.29 | 508.02 | 508.02 | -5.783% | 2 | 2 | -42.994% |
| 2026-05-01 | 530.10 | 539.20 | 530.10 | 539.20 | 0.000% | 2 | 0 | -46.291% |