SPX270917P07425000
SPX Sep 17 2027 7425.00 Put
optionOPRA
EODOct 26, 2026
307.47USD-7.425%(-24.66)4Vol427OI
SPX270917P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 307.52 | 307.63 | 307.40 | 307.47 | -7.425% | 4 | 425 | 0.000% |
| 2026-10-23 | 330.63 | 332.60 | 330.63 | 332.13 | +3.207% | 12 | 428 | -7.425% |
| 2026-10-22 | 321.54 | 321.81 | 321.54 | 321.81 | +11.674% | 2 | 427 | -4.456% |
| 2026-10-21 | 288.33 | 288.33 | 288.17 | 288.17 | -2.612% | 4 | 425 | +6.697% |
| 2026-10-20 | 296.06 | 296.06 | 295.90 | 295.90 | -1.652% | 4 | 423 | +3.910% |
| 2026-10-19 | 300.40 | 300.87 | 300.40 | 300.87 | +8.422% | 2 | 423 | +2.194% |
| 2026-10-13 | 277.50 | 277.50 | 277.50 | 277.50 | -0.216% | 1 | 422 | +10.800% |
| 2026-10-12 | 277.08 | 278.10 | 277.01 | 278.10 | -0.430% | 5 | 419 | +10.561% |
| 2026-10-09 | 282.62 | 282.62 | 278.20 | 279.30 | -5.139% | 5 | 415 | +10.086% |
| 2026-10-08 | 296.20 | 296.20 | 292.82 | 294.43 | +1.054% | 25 | 422 | +4.429% |
| 2026-10-07 | 291.28 | 291.39 | 291.28 | 291.36 | +4.468% | 8 | 426 | +5.529% |
| 2026-10-06 | 276.31 | 278.90 | 276.10 | 278.90 | -3.761% | 3 | 424 | +10.244% |
| 2026-10-05 | 287.90 | 290.80 | 287.60 | 289.80 | -5.436% | 38 | 389 | +6.097% |
| 2026-10-02 | 306.11 | 306.46 | 306.11 | 306.46 | +1.302% | 2 | 389 | +0.330% |
| 2026-09-30 | 302.52 | 302.52 | 302.52 | 302.52 | -2.318% | 1 | 389 | +1.636% |
| 2026-09-29 | 309.16 | 311.66 | 309.07 | 309.70 | +4.859% | 18 | 385 | -0.720% |
| 2026-09-25 | 295.37 | 295.37 | 295.35 | 295.35 | -2.351% | 6 | 382 | +4.104% |
| 2026-09-23 | 302.46 | 302.46 | 302.46 | 302.46 | +3.025% | 2 | 382 | +1.656% |
| 2026-09-22 | 293.61 | 295.27 | 293.01 | 293.58 | -8.514% | 468 | 148 | +4.731% |
| 2026-09-17 | 320.90 | 320.90 | 320.90 | 320.90 | -7.920% | 31 | 117 | -4.185% |
| 2026-09-16 | 348.50 | 348.50 | 348.50 | 348.50 | +1.978% | 1 | 117 | -11.773% |
| 2026-09-15 | 342.39 | 342.39 | 341.74 | 341.74 | -0.859% | 4 | 117 | -10.028% |
| 2026-09-10 | 344.70 | 344.70 | 344.70 | 344.70 | +1.898% | 6 | 111 | -10.801% |
| 2026-09-09 | 334.17 | 341.31 | 334.17 | 338.28 | +4.929% | 10 | 112 | -9.108% |
| 2026-09-08 | 323.02 | 323.27 | 322.39 | 322.39 | -1.539% | 4 | 114 | -4.628% |
| 2026-09-02 | 327.43 | 327.43 | 327.43 | 327.43 | -4.626% | 3 | 111 | -6.096% |
| 2026-09-01 | 344.50 | 344.50 | 342.12 | 343.31 | +3.697% | 7 | 109 | -10.440% |
| 2026-08-31 | 341.72 | 341.72 | 331.00 | 331.07 | +1.830% | 6 | 111 | -7.128% |
| 2026-08-28 | 324.94 | 325.12 | 324.94 | 325.12 | -6.116% | 2 | 110 | -5.429% |
| 2026-08-27 | 346.90 | 346.90 | 346.30 | 346.30 | -1.102% | 17 | 93 | -11.213% |
| 2026-08-26 | 348.97 | 350.28 | 348.97 | 350.16 | -3.855% | 6 | 90 | -12.192% |
| 2026-08-24 | 364.20 | 364.20 | 364.20 | 364.20 | -1.514% | 1 | 89 | -15.577% |
| 2026-08-20 | 369.70 | 369.80 | 369.70 | 369.80 | +4.287% | 3 | 86 | -16.855% |
| 2026-08-17 | 354.60 | 354.60 | 354.60 | 354.60 | +3.391% | 2 | 86 | -13.291% |
| 2026-08-13 | 342.97 | 342.97 | 342.97 | 342.97 | -1.595% | 2 | 86 | -10.351% |
| 2026-08-10 | 348.24 | 348.53 | 348.24 | 348.53 | -1.503% | 4 | 88 | -11.781% |
| 2026-08-06 | 353.40 | 353.88 | 353.40 | 353.85 | +0.537% | 74 | 20 | -13.107% |
| 2026-08-05 | 351.91 | 351.96 | 351.91 | 351.96 | -22.544% | 2 | 20 | -12.641% |
| 2026-07-29 | 452.90 | 454.40 | 452.90 | 454.40 | +4.196% | 2 | 19 | -32.335% |
| 2026-07-28 | 436.10 | 436.10 | 436.10 | 436.10 | -1.691% | 1 | 18 | -29.496% |
| 2026-07-27 | 443.60 | 443.60 | 443.60 | 443.60 | +3.329% | 1 | 17 | -30.688% |
| 2026-07-07 | 435.37 | 436.24 | 429.31 | 429.31 | +0.159% | 22 | 7 | -28.380% |
| 2026-06-30 | 428.57 | 428.63 | 428.57 | 428.63 | -8.471% | 2 | 6 | -28.267% |
| 2026-06-24 | 490.10 | 490.10 | 468.30 | 468.30 | +7.016% | 2 | 5 | -34.343% |
| 2026-06-18 | 437.70 | 437.70 | 437.60 | 437.60 | -17.074% | 2 | 3 | -29.737% |
| 2026-06-10 | 527.70 | 527.70 | 527.70 | 527.70 | +6.520% | 1 | 2 | -41.734% |
| 2026-06-05 | 495.40 | 495.40 | 495.40 | 495.40 | +9.095% | 1 | 1 | -37.935% |
| 2026-05-27 | 454.10 | 454.10 | 454.10 | 454.10 | -5.943% | 1 | 0 | -32.290% |
| 2026-05-20 | 482.79 | 482.79 | 482.79 | 482.79 | -0.982% | 1 | 1 | -36.314% |
| 2026-05-14 | 487.58 | 487.58 | 487.58 | 487.58 | -1.789% | 2 | 3 | -36.940% |
| 2026-05-11 | 499.86 | 499.86 | 496.46 | 496.46 | 0.000% | 3 | 0 | -38.068% |