SPX270917P07525000
SPX Sep 17 2027 7525.00 Put
optionOPRA
EODOct 28, 2026
319.20USD-2.549%(-8.35)9Vol860OI
SPX270917P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 319.80 | 319.80 | 319.20 | 319.20 | -2.549% | 9 | 851 | 0.000% |
| 2026-10-19 | 322.17 | 327.73 | 322.01 | 327.55 | +5.569% | 12 | 846 | -2.549% |
| 2026-10-14 | 310.31 | 310.31 | 310.27 | 310.27 | +3.856% | 4 | 844 | +2.878% |
| 2026-10-13 | 299.52 | 299.96 | 298.65 | 298.75 | +0.380% | 164 | 762 | +6.845% |
| 2026-10-12 | 298.13 | 298.26 | 297.62 | 297.62 | -1.457% | 92 | 716 | +7.251% |
| 2026-10-09 | 301.70 | 302.51 | 300.80 | 302.02 | -2.794% | 969 | 231 | +5.688% |
| 2026-10-08 | 310.70 | 310.70 | 310.70 | 310.70 | +1.503% | 2 | 229 | +2.736% |
| 2026-10-07 | 306.10 | 306.20 | 306.10 | 306.10 | +1.748% | 11 | 219 | +4.280% |
| 2026-10-06 | 301.59 | 301.79 | 300.77 | 300.84 | -3.577% | 208 | 124 | +6.103% |
| 2026-10-05 | 314.10 | 314.60 | 311.30 | 312.00 | -5.560% | 9 | 115 | +2.308% |
| 2026-09-29 | 330.59 | 330.59 | 330.37 | 330.37 | -1.338% | 2 | 115 | -3.381% |
| 2026-09-24 | 334.85 | 334.85 | 334.85 | 334.85 | +5.932% | 3 | 112 | -4.674% |
| 2026-09-22 | 316.80 | 316.80 | 316.10 | 316.10 | -1.954% | 35 | 77 | +0.981% |
| 2026-09-21 | 324.70 | 324.70 | 322.40 | 322.40 | -16.242% | 2 | 77 | -0.993% |
| 2026-09-16 | 384.92 | 384.92 | 384.92 | 384.92 | +4.371% | 6 | 77 | -17.074% |
| 2026-09-15 | 368.80 | 368.80 | 368.80 | 368.80 | -1.285% | 1 | 77 | -13.449% |
| 2026-09-10 | 371.50 | 373.60 | 371.50 | 373.60 | +2.468% | 4 | 76 | -14.561% |
| 2026-09-09 | 364.60 | 364.60 | 364.60 | 364.60 | -1.857% | 1 | 75 | -12.452% |
| 2026-09-01 | 370.00 | 371.60 | 370.00 | 371.50 | +0.027% | 10 | 67 | -14.078% |
| 2026-08-27 | 373.50 | 373.50 | 371.40 | 371.40 | -2.724% | 7 | 60 | -14.055% |
| 2026-08-25 | 382.10 | 382.10 | 381.80 | 381.80 | -1.242% | 3 | 57 | -16.396% |
| 2026-08-24 | 390.80 | 390.80 | 384.40 | 386.60 | +4.261% | 19 | 41 | -17.434% |
| 2026-08-13 | 370.97 | 370.97 | 370.50 | 370.80 | -3.437% | 7 | 41 | -13.916% |
| 2026-08-11 | 384.00 | 384.00 | 384.00 | 384.00 | +2.277% | 1 | 40 | -16.875% |
| 2026-08-07 | 375.37 | 375.45 | 375.37 | 375.45 | -0.332% | 2 | 39 | -14.982% |
| 2026-08-05 | 376.70 | 376.70 | 376.70 | 376.70 | -2.181% | 2 | 37 | -15.264% |
| 2026-08-04 | 397.15 | 397.15 | 385.10 | 385.10 | -13.925% | 9 | 41 | -17.112% |
| 2026-07-31 | 461.30 | 461.80 | 447.40 | 447.40 | -5.929% | 8 | 33 | -28.654% |
| 2026-07-30 | 475.60 | 475.60 | 475.60 | 475.60 | -1.938% | 1 | 32 | -32.885% |
| 2026-07-29 | 498.90 | 498.90 | 485.00 | 485.00 | +2.105% | 2 | 32 | -34.186% |
| 2026-07-27 | 482.90 | 485.70 | 475.00 | 475.00 | -3.526% | 3 | 30 | -32.800% |
| 2026-07-23 | 494.90 | 498.40 | 485.90 | 492.36 | +8.490% | 8 | 28 | -35.169% |
| 2026-07-21 | 453.64 | 453.93 | 453.64 | 453.83 | -0.410% | 6 | 25 | -29.665% |
| 2026-07-13 | 453.10 | 455.70 | 453.00 | 455.70 | -2.000% | 4 | 21 | -29.954% |
| 2026-07-08 | 465.00 | 465.00 | 465.00 | 465.00 | +3.753% | 1 | 20 | -31.355% |
| 2026-07-06 | 448.18 | 448.18 | 448.18 | 448.18 | -1.909% | 4 | 18 | -28.779% |
| 2026-07-01 | 461.02 | 461.02 | 456.90 | 456.90 | -0.544% | 3 | 17 | -30.138% |
| 2026-06-30 | 458.57 | 459.41 | 458.51 | 459.40 | -8.322% | 6 | 17 | -30.518% |
| 2026-06-25 | 501.10 | 501.10 | 501.10 | 501.10 | -1.513% | 1 | 17 | -36.300% |
| 2026-06-23 | 521.60 | 521.60 | 508.80 | 508.80 | +9.655% | 2 | 16 | -37.264% |
| 2026-06-15 | 464.00 | 464.00 | 464.00 | 464.00 | -17.364% | 1 | 8 | -31.207% |
| 2026-06-11 | 562.70 | 562.70 | 561.50 | 561.50 | +11.171% | 2 | 6 | -43.152% |
| 2026-06-08 | 505.08 | 505.08 | 505.08 | 505.08 | +6.395% | 1 | 5 | -36.802% |
| 2026-06-03 | 472.55 | 474.72 | 472.55 | 474.72 | -1.877% | 4 | 1 | -32.760% |
| 2026-05-27 | 483.80 | 483.80 | 483.80 | 483.80 | 0.000% | 1 | 0 | -34.022% |