SPX270917P07450000
SPX Sep 17 2027 7450.00 Put
optionOPRA
EODOct 22, 2026
325.92USD+10.744%(+31.62)4Vol2,518OI
SPX270917P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 326.88 | 326.88 | 325.92 | 325.92 | +10.744% | 4 | 2,520 | 0.000% |
| 2026-10-21 | 294.30 | 294.30 | 294.30 | 294.30 | -2.977% | 6 | 2,514 | +10.744% |
| 2026-10-19 | 303.46 | 303.46 | 303.33 | 303.33 | +0.149% | 2 | 2,513 | +7.447% |
| 2026-10-15 | 301.79 | 302.88 | 301.62 | 302.88 | +7.324% | 8 | 2,509 | +7.607% |
| 2026-10-12 | 282.27 | 282.27 | 282.21 | 282.21 | -2.316% | 4 | 2,507 | +15.488% |
| 2026-10-07 | 288.70 | 288.90 | 288.70 | 288.90 | +1.908% | 8 | 2,499 | +12.814% |
| 2026-10-06 | 282.69 | 283.49 | 282.32 | 283.49 | -3.934% | 270 | 2,349 | +14.967% |
| 2026-10-05 | 303.89 | 303.89 | 292.70 | 295.10 | -5.887% | 19 | 2,333 | +10.444% |
| 2026-09-28 | 313.56 | 313.56 | 313.56 | 313.56 | +4.069% | 30 | 1,733 | +3.942% |
| 2026-09-25 | 301.09 | 301.80 | 301.09 | 301.30 | +1.588% | 44 | 1,700 | +8.171% |
| 2026-09-22 | 300.98 | 301.69 | 295.88 | 296.59 | -9.355% | 2,858 | 290 | +9.889% |
| 2026-09-18 | 326.70 | 327.20 | 326.50 | 327.20 | +0.031% | 30 | 260 | -0.391% |
| 2026-09-17 | 327.10 | 327.10 | 327.10 | 327.10 | -7.021% | 2 | 258 | -0.361% |
| 2026-09-10 | 351.80 | 351.80 | 351.80 | 351.80 | +6.920% | 2 | 256 | -7.356% |
| 2026-09-08 | 329.03 | 329.03 | 329.03 | 329.03 | -1.228% | 1 | 255 | -0.945% |
| 2026-09-02 | 333.12 | 333.12 | 333.12 | 333.12 | -5.094% | 1 | 254 | -2.161% |
| 2026-09-01 | 351.00 | 351.00 | 351.00 | 351.00 | +1.798% | 3 | 251 | -7.145% |
| 2026-08-31 | 344.80 | 344.80 | 344.80 | 344.80 | -3.768% | 1 | 250 | -5.476% |
| 2026-08-26 | 358.30 | 358.30 | 358.30 | 358.30 | -1.240% | 1 | 250 | -9.037% |
| 2026-08-25 | 362.05 | 362.80 | 362.05 | 362.80 | -1.247% | 12 | 240 | -10.165% |
| 2026-08-21 | 368.36 | 368.36 | 367.38 | 367.38 | +1.598% | 2 | 239 | -11.285% |
| 2026-08-19 | 361.60 | 361.60 | 361.60 | 361.60 | +2.124% | 1 | 239 | -9.867% |
| 2026-08-14 | 354.06 | 354.08 | 354.06 | 354.08 | +0.708% | 2 | 240 | -7.953% |
| 2026-08-13 | 351.68 | 351.74 | 350.75 | 351.59 | -1.441% | 34 | 223 | -7.301% |
| 2026-08-12 | 357.17 | 357.17 | 356.73 | 356.73 | -0.505% | 4 | 221 | -8.637% |
| 2026-08-06 | 358.54 | 358.54 | 358.54 | 358.54 | +0.347% | 2 | 221 | -9.098% |
| 2026-08-05 | 357.16 | 357.30 | 357.16 | 357.30 | -0.479% | 2 | 220 | -8.783% |
| 2026-08-04 | 374.17 | 374.17 | 359.02 | 359.02 | -17.901% | 5 | 219 | -9.220% |
| 2026-07-31 | 438.13 | 438.13 | 436.30 | 437.30 | -3.462% | 6 | 217 | -25.470% |
| 2026-07-30 | 454.90 | 457.16 | 452.92 | 452.98 | -0.004% | 104 | 241 | -28.050% |
| 2026-07-29 | 461.20 | 461.20 | 453.00 | 453.00 | +2.119% | 2 | 239 | -28.053% |
| 2026-07-28 | 448.10 | 448.10 | 443.60 | 443.60 | -1.684% | 104 | 157 | -26.528% |
| 2026-07-27 | 451.20 | 451.20 | 451.20 | 451.20 | +0.606% | 1 | 157 | -27.766% |
| 2026-07-24 | 449.04 | 449.04 | 448.48 | 448.48 | +3.551% | 2 | 157 | -27.328% |
| 2026-07-13 | 433.10 | 433.10 | 433.10 | 433.10 | +3.853% | 2 | 155 | -24.747% |
| 2026-07-10 | 423.22 | 423.22 | 417.03 | 417.03 | -1.961% | 3 | 155 | -21.847% |
| 2026-07-09 | 425.37 | 425.37 | 425.37 | 425.37 | -5.810% | 1 | 155 | -23.380% |
| 2026-07-08 | 451.61 | 451.61 | 451.61 | 451.61 | +2.008% | 6 | 149 | -27.832% |
| 2026-07-07 | 430.99 | 443.59 | 429.92 | 442.72 | +2.767% | 8 | 147 | -26.382% |
| 2026-07-06 | 430.80 | 430.80 | 430.80 | 430.80 | -4.796% | 20 | 149 | -24.345% |
| 2026-07-02 | 452.50 | 452.50 | 452.50 | 452.50 | +4.095% | 60 | 89 | -27.973% |
| 2026-07-01 | 434.04 | 434.70 | 434.04 | 434.70 | -7.363% | 2 | 88 | -25.024% |
| 2026-06-24 | 469.25 | 469.25 | 469.25 | 469.25 | -2.508% | 2 | 72 | -30.544% |
| 2026-06-23 | 481.32 | 481.32 | 481.32 | 481.32 | +6.491% | 4 | 68 | -32.286% |
| 2026-06-22 | 451.98 | 451.98 | 451.98 | 451.98 | +0.188% | 13 | 56 | -27.891% |
| 2026-06-18 | 450.03 | 451.13 | 450.03 | 451.13 | +0.240% | 2 | 56 | -27.755% |
| 2026-06-16 | 450.05 | 450.05 | 450.05 | 450.05 | -17.281% | 1 | 56 | -27.581% |
| 2026-06-10 | 544.07 | 544.07 | 544.07 | 544.07 | +17.764% | 1 | 55 | -40.096% |
| 2026-06-05 | 461.90 | 462.00 | 461.90 | 462.00 | -0.681% | 2 | 53 | -29.455% |
| 2026-05-22 | 465.17 | 465.17 | 465.17 | 465.17 | -16.321% | 1 | 52 | -29.935% |
| 2026-05-01 | 547.06 | 555.90 | 547.06 | 555.90 | 0.000% | 2 | 0 | -41.371% |