SPX270917P07500000
SPX Sep 17 2027 7500.00 Put
optionOPRA
EODOct 28, 2026
309.50USD-2.341%(-7.42)16Vol5,749OI
SPX270917P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 314.06 | 314.06 | 309.50 | 309.50 | -2.341% | 16 | 5,746 | 0.000% |
| 2026-10-27 | 324.65 | 324.65 | 315.96 | 316.92 | -2.618% | 39 | 5,771 | -2.341% |
| 2026-10-26 | 325.44 | 325.44 | 325.44 | 325.44 | -7.017% | 4 | 5,775 | -4.898% |
| 2026-10-23 | 344.41 | 350.31 | 344.41 | 350.00 | +2.984% | 220 | 5,566 | -11.571% |
| 2026-10-22 | 339.99 | 339.99 | 339.58 | 339.86 | +10.993% | 3 | 5,567 | -8.933% |
| 2026-10-21 | 309.40 | 309.46 | 303.64 | 306.20 | -3.410% | 728 | 4,967 | +1.078% |
| 2026-10-20 | 317.57 | 317.57 | 317.01 | 317.01 | -0.782% | 518 | 4,449 | -2.369% |
| 2026-10-19 | 322.80 | 324.76 | 319.51 | 319.51 | +4.126% | 45 | 4,426 | -3.133% |
| 2026-10-15 | 316.20 | 316.20 | 306.85 | 306.85 | -0.731% | 19 | 4,432 | +0.864% |
| 2026-10-14 | 296.90 | 309.11 | 296.90 | 309.11 | +4.684% | 3 | 4,432 | +0.126% |
| 2026-10-13 | 295.35 | 298.31 | 294.05 | 295.28 | +0.227% | 620 | 4,194 | +4.816% |
| 2026-10-12 | 294.27 | 294.80 | 291.70 | 294.61 | -0.470% | 342 | 4,023 | +5.054% |
| 2026-10-09 | 300.82 | 301.53 | 295.32 | 296.00 | -4.731% | 735 | 3,476 | +4.561% |
| 2026-10-08 | 303.96 | 311.10 | 303.84 | 310.70 | +3.498% | 651 | 2,852 | -0.386% |
| 2026-10-07 | 300.20 | 300.20 | 300.20 | 300.20 | +1.808% | 2 | 2,850 | +3.098% |
| 2026-10-06 | 297.00 | 297.00 | 292.74 | 294.87 | -4.325% | 272 | 2,640 | +4.962% |
| 2026-10-05 | 312.51 | 312.77 | 304.33 | 308.20 | -4.390% | 65 | 2,632 | +0.422% |
| 2026-10-02 | 319.81 | 323.34 | 319.81 | 322.35 | -0.309% | 29 | 2,634 | -3.986% |
| 2026-09-30 | 320.07 | 323.47 | 320.07 | 323.35 | -0.862% | 204 | 2,482 | -4.283% |
| 2026-09-29 | 322.70 | 329.34 | 322.70 | 326.16 | +1.135% | 8 | 2,477 | -5.108% |
| 2026-09-28 | 320.94 | 324.83 | 320.94 | 322.50 | +2.923% | 12 | 2,472 | -4.031% |
| 2026-09-25 | 320.21 | 320.21 | 313.34 | 313.34 | -3.490% | 52 | 2,421 | -1.226% |
| 2026-09-24 | 330.90 | 334.01 | 324.19 | 324.67 | +0.083% | 11 | 2,422 | -4.672% |
| 2026-09-23 | 319.61 | 324.40 | 319.61 | 324.40 | +4.879% | 80 | 2,357 | -4.593% |
| 2026-09-22 | 310.23 | 313.60 | 309.31 | 309.31 | -0.735% | 700 | 1,943 | +0.061% |
| 2026-09-21 | 315.10 | 315.10 | 311.30 | 311.60 | -8.164% | 3 | 1,939 | -0.674% |
| 2026-09-18 | 345.13 | 345.29 | 339.30 | 339.30 | -0.737% | 10 | 1,933 | -8.783% |
| 2026-09-17 | 346.72 | 347.31 | 341.82 | 341.82 | -7.666% | 256 | 1,757 | -9.455% |
| 2026-09-16 | 353.50 | 370.92 | 349.50 | 370.20 | +3.692% | 35 | 1,733 | -16.397% |
| 2026-09-15 | 357.15 | 362.64 | 357.02 | 357.02 | +2.722% | 88 | 1,650 | -13.310% |
| 2026-09-14 | 360.08 | 360.39 | 347.56 | 347.56 | +2.011% | 30 | 1,646 | -10.951% |
| 2026-09-11 | 342.56 | 342.56 | 340.41 | 340.71 | -6.923% | 6 | 1,640 | -9.160% |
| 2026-09-10 | 375.34 | 375.72 | 366.05 | 366.05 | +3.597% | 91 | 1,620 | -15.449% |
| 2026-09-09 | 353.34 | 353.34 | 353.34 | 353.34 | +7.611% | 1 | 1,645 | -12.407% |
| 2026-09-04 | 328.35 | 328.35 | 328.35 | 328.35 | +0.477% | 2 | 1,565 | -5.741% |
| 2026-09-03 | 335.45 | 335.45 | 326.79 | 326.79 | -5.574% | 2 | 1,565 | -5.291% |
| 2026-09-02 | 347.20 | 347.20 | 345.52 | 346.08 | -4.923% | 4 | 1,565 | -10.570% |
| 2026-09-01 | 354.30 | 364.19 | 354.30 | 364.00 | +3.958% | 19 | 1,550 | -14.973% |
| 2026-08-31 | 357.01 | 357.01 | 350.14 | 350.14 | -1.599% | 33 | 1,519 | -11.607% |
| 2026-08-27 | 365.70 | 365.70 | 355.83 | 355.83 | -5.364% | 13 | 1,520 | -13.020% |
| 2026-08-25 | 378.90 | 378.90 | 375.20 | 376.00 | -1.053% | 70 | 1,535 | -17.686% |
| 2026-08-24 | 381.89 | 384.76 | 377.10 | 380.00 | -0.315% | 22 | 1,543 | -18.553% |
| 2026-08-21 | 381.20 | 381.20 | 381.20 | 381.20 | -0.938% | 3 | 1,546 | -18.809% |
| 2026-08-20 | 382.69 | 384.81 | 382.69 | 384.81 | +2.671% | 2 | 1,545 | -19.571% |
| 2026-08-19 | 374.80 | 374.80 | 374.70 | 374.80 | +1.688% | 25 | 1,545 | -17.423% |
| 2026-08-17 | 368.41 | 368.58 | 368.41 | 368.58 | +0.551% | 4 | 1,491 | -16.029% |
| 2026-08-14 | 366.56 | 366.56 | 366.56 | 366.56 | +0.803% | 5 | 1,486 | -15.566% |
| 2026-08-13 | 364.61 | 364.61 | 363.23 | 363.64 | -2.037% | 88 | 1,486 | -14.888% |
| 2026-08-12 | 371.20 | 371.20 | 371.20 | 371.20 | -0.847% | 1 | 1,485 | -16.622% |
| 2026-08-11 | 370.38 | 374.37 | 370.02 | 374.37 | +1.612% | 16 | 1,487 | -17.328% |
| 2026-08-10 | 368.43 | 368.43 | 368.43 | 368.43 | -0.749% | 155 | 1,368 | -15.995% |
| 2026-08-07 | 373.98 | 373.98 | 369.46 | 371.21 | -0.688% | 24 | 1,378 | -16.624% |
| 2026-08-06 | 374.49 | 374.50 | 370.56 | 373.78 | -0.166% | 16 | 1,391 | -17.197% |
| 2026-08-05 | 370.30 | 374.40 | 370.30 | 374.40 | +0.273% | 32 | 1,400 | -17.334% |
| 2026-08-04 | 388.23 | 388.23 | 373.38 | 373.38 | -15.141% | 8 | 1,404 | -17.109% |
| 2026-07-31 | 453.60 | 453.60 | 439.70 | 440.00 | -6.243% | 24 | 1,402 | -29.659% |
| 2026-07-30 | 469.30 | 469.30 | 469.30 | 469.30 | -2.911% | 1 | 1,401 | -34.051% |
| 2026-07-29 | 463.59 | 491.90 | 454.77 | 483.37 | +3.895% | 24 | 1,408 | -35.970% |
| 2026-07-28 | 465.25 | 465.25 | 465.25 | 465.25 | -0.757% | 12 | 1,408 | -33.477% |
| 2026-07-27 | 479.90 | 480.88 | 467.84 | 468.80 | +1.126% | 58 | 1,428 | -33.980% |
| 2026-07-24 | 479.54 | 479.54 | 462.91 | 463.58 | -5.208% | 3 | 1,428 | -33.237% |
| 2026-07-23 | 489.05 | 489.05 | 489.05 | 489.05 | +9.412% | 1 | 1,428 | -36.714% |
| 2026-07-22 | 449.06 | 449.06 | 446.98 | 446.98 | +0.332% | 2 | 1,427 | -30.758% |
| 2026-07-21 | 457.64 | 457.64 | 445.50 | 445.50 | -3.070% | 31 | 1,413 | -30.527% |
| 2026-07-20 | 460.16 | 461.54 | 454.66 | 459.61 | +5.901% | 23 | 1,436 | -32.660% |
| 2026-07-15 | 437.34 | 437.36 | 434.00 | 434.00 | -2.945% | 4 | 1,384 | -28.687% |
| 2026-07-13 | 445.50 | 447.19 | 445.40 | 447.17 | -1.926% | 41 | 1,345 | -30.787% |
| 2026-07-08 | 462.64 | 466.83 | 455.95 | 455.95 | +0.337% | 20 | 1,342 | -32.120% |
| 2026-07-07 | 460.28 | 460.35 | 445.71 | 454.42 | +1.462% | 32 | 1,311 | -31.891% |
| 2026-07-06 | 447.64 | 447.87 | 446.59 | 447.87 | -6.436% | 14 | 1,305 | -30.895% |
| 2026-07-02 | 459.65 | 478.68 | 459.65 | 478.68 | +5.907% | 10 | 1,296 | -35.343% |
| 2026-06-30 | 454.46 | 454.46 | 451.98 | 451.98 | -13.751% | 144 | 1,245 | -31.524% |
| 2026-06-26 | 520.80 | 524.45 | 520.80 | 524.04 | +2.955% | 54 | 1,195 | -40.940% |
| 2026-06-24 | 495.97 | 509.00 | 495.97 | 509.00 | -0.733% | 102 | 1,144 | -39.194% |
| 2026-06-23 | 512.76 | 512.76 | 512.76 | 512.76 | +8.802% | 1 | 1,145 | -39.640% |
| 2026-06-22 | 455.50 | 475.50 | 455.50 | 471.28 | +1.423% | 135 | 1,045 | -34.328% |
| 2026-06-18 | 470.93 | 470.93 | 462.70 | 464.67 | -6.471% | 909 | 153 | -33.394% |
| 2026-06-17 | 467.08 | 496.82 | 467.08 | 496.82 | +7.032% | 11 | 153 | -37.704% |
| 2026-06-16 | 460.50 | 464.18 | 460.50 | 464.18 | +1.069% | 2 | 153 | -33.323% |
| 2026-06-15 | 458.63 | 459.27 | 458.63 | 459.27 | -16.979% | 2 | 152 | -32.610% |
| 2026-06-11 | 553.20 | 553.20 | 553.20 | 553.20 | -1.002% | 1 | 26 | -44.053% |
| 2026-06-10 | 558.80 | 558.80 | 558.80 | 558.80 | +11.993% | 1 | 26 | -44.613% |
| 2026-06-08 | 499.71 | 499.71 | 498.96 | 498.96 | +7.075% | 2 | 26 | -37.971% |
| 2026-06-04 | 465.99 | 465.99 | 465.99 | 465.99 | +1.967% | 1 | 26 | -33.582% |
| 2026-06-01 | 457.00 | 457.00 | 457.00 | 457.00 | +0.066% | 1 | 26 | -32.276% |
| 2026-05-29 | 456.70 | 456.70 | 456.70 | 456.70 | -3.731% | 1 | 25 | -32.231% |
| 2026-05-26 | 478.20 | 478.20 | 474.21 | 474.40 | -2.038% | 4 | 26 | -34.760% |
| 2026-05-22 | 484.27 | 484.27 | 484.27 | 484.27 | -8.623% | 1 | 26 | -36.089% |
| 2026-05-19 | 529.97 | 529.97 | 529.97 | 529.97 | +2.116% | 5 | 26 | -41.600% |
| 2026-05-18 | 518.99 | 518.99 | 518.99 | 518.99 | -0.384% | 1 | 26 | -40.365% |
| 2026-05-15 | 518.33 | 520.99 | 518.33 | 520.99 | +2.444% | 2 | 26 | -40.594% |
| 2026-05-14 | 508.56 | 508.56 | 508.56 | 508.56 | -9.844% | 1 | 26 | -39.142% |
| 2026-05-05 | 564.46 | 564.46 | 564.09 | 564.09 | -1.675% | 2 | 26 | -45.133% |
| 2026-05-01 | 564.74 | 573.70 | 564.74 | 573.70 | -6.182% | 2 | 26 | -46.052% |
| 2026-04-24 | 611.09 | 611.50 | 610.99 | 611.50 | -1.025% | 25 | 26 | -49.387% |
| 2026-04-23 | 618.54 | 618.54 | 617.83 | 617.83 | 0.000% | 2 | 1 | -49.905% |