SPX270917P07550000
SPX Sep 17 2027 7550.00 Put
optionOPRA
EODOct 28, 2026
327.23USD-1.933%(-6.45)2Vol4,499OI
SPX270917P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 326.95 | 327.23 | 326.95 | 327.23 | -1.933% | 2 | 4,499 | 0.000% |
| 2026-10-27 | 330.25 | 333.68 | 330.25 | 333.68 | -4.880% | 4 | 4,499 | -1.933% |
| 2026-10-26 | 348.52 | 350.80 | 347.93 | 350.80 | -4.153% | 10 | 4,494 | -6.719% |
| 2026-10-23 | 366.00 | 366.00 | 366.00 | 366.00 | +3.513% | 1 | 4,493 | -10.593% |
| 2026-10-22 | 353.78 | 354.77 | 353.35 | 353.58 | +11.080% | 6 | 4,493 | -7.452% |
| 2026-10-21 | 315.40 | 324.14 | 315.40 | 318.31 | -2.913% | 23 | 4,486 | +2.802% |
| 2026-10-20 | 326.68 | 327.94 | 326.68 | 327.86 | -1.292% | 7 | 4,486 | -0.192% |
| 2026-10-19 | 334.00 | 334.00 | 325.32 | 332.15 | -6.204% | 15 | 4,486 | -1.481% |
| 2026-10-16 | 354.12 | 354.12 | 354.12 | 354.12 | +6.608% | 1 | 4,486 | -7.593% |
| 2026-10-14 | 330.17 | 332.23 | 330.14 | 332.17 | +8.790% | 14 | 4,486 | -1.487% |
| 2026-10-13 | 306.89 | 306.94 | 305.33 | 305.33 | -0.242% | 35 | 4,486 | +7.173% |
| 2026-10-12 | 305.94 | 306.12 | 305.90 | 306.07 | -0.730% | 12 | 4,486 | +6.913% |
| 2026-10-09 | 308.32 | 308.32 | 308.32 | 308.32 | -5.452% | 4 | 4,486 | +6.133% |
| 2026-10-08 | 326.10 | 326.10 | 326.10 | 326.10 | +7.023% | 2 | 4,484 | +0.347% |
| 2026-10-06 | 310.44 | 310.44 | 304.70 | 304.70 | -4.692% | 449 | 4,484 | +7.394% |
| 2026-10-05 | 316.60 | 320.70 | 316.60 | 319.70 | -4.023% | 10 | 4,474 | +2.355% |
| 2026-10-02 | 333.10 | 333.10 | 333.10 | 333.10 | -2.262% | 1 | 4,473 | -1.762% |
| 2026-09-29 | 340.81 | 340.81 | 340.81 | 340.81 | +3.307% | 4 | 4,473 | -3.985% |
| 2026-09-28 | 340.84 | 340.84 | 329.90 | 329.90 | +1.402% | 75 | 4,533 | -0.809% |
| 2026-09-25 | 325.34 | 325.34 | 325.34 | 325.34 | -4.704% | 1 | 4,533 | +0.581% |
| 2026-09-24 | 341.40 | 341.40 | 341.40 | 341.40 | +5.664% | 3 | 4,531 | -4.151% |
| 2026-09-22 | 323.63 | 324.36 | 323.10 | 323.10 | -1.763% | 34 | 4,499 | +1.278% |
| 2026-09-21 | 330.90 | 331.00 | 328.40 | 328.90 | -7.143% | 5 | 4,499 | -0.508% |
| 2026-09-18 | 353.20 | 355.30 | 353.10 | 354.20 | +0.065% | 60 | 4,439 | -7.614% |
| 2026-09-17 | 360.50 | 360.50 | 353.97 | 353.97 | -9.208% | 4 | 4,439 | -7.554% |
| 2026-09-16 | 363.90 | 389.87 | 363.90 | 389.87 | +3.579% | 2 | 4,439 | -16.067% |
| 2026-09-15 | 376.40 | 376.40 | 376.40 | 376.40 | +3.549% | 1 | 4,439 | -13.063% |
| 2026-09-14 | 376.25 | 376.25 | 363.50 | 363.50 | -4.064% | 3 | 4,439 | -9.978% |
| 2026-09-10 | 379.20 | 379.20 | 378.90 | 378.90 | +2.116% | 9 | 4,431 | -13.637% |
| 2026-09-09 | 370.65 | 372.88 | 370.65 | 371.05 | +4.439% | 8 | 4,427 | -11.810% |
| 2026-09-08 | 354.10 | 355.28 | 354.10 | 355.28 | +3.625% | 2 | 4,427 | -7.895% |
| 2026-09-04 | 342.85 | 342.85 | 342.85 | 342.85 | +0.681% | 75 | 4,427 | -4.556% |
| 2026-09-03 | 340.90 | 340.90 | 340.36 | 340.53 | -6.806% | 5 | 4,427 | -3.906% |
| 2026-09-02 | 365.40 | 365.40 | 365.40 | 365.40 | -3.308% | 1 | 4,426 | -10.446% |
| 2026-09-01 | 377.00 | 378.30 | 370.20 | 377.90 | +2.207% | 9 | 4,419 | -13.408% |
| 2026-08-31 | 371.37 | 371.37 | 369.72 | 369.74 | -4.460% | 4 | 4,419 | -11.497% |
| 2026-08-26 | 387.00 | 387.00 | 387.00 | 387.00 | -0.667% | 1 | 4,418 | -15.444% |
| 2026-08-25 | 389.00 | 390.09 | 388.70 | 389.60 | -1.242% | 5 | 4,415 | -16.009% |
| 2026-08-24 | 395.04 | 395.40 | 390.80 | 394.50 | -0.152% | 28 | 4,397 | -17.052% |
| 2026-08-21 | 395.30 | 395.30 | 395.00 | 395.10 | +2.135% | 5 | 4,392 | -17.178% |
| 2026-08-19 | 386.80 | 386.84 | 386.80 | 386.84 | +2.542% | 2 | 4,392 | -15.409% |
| 2026-08-13 | 377.25 | 377.25 | 377.25 | 377.25 | -1.630% | 10 | 4,382 | -13.259% |
| 2026-08-12 | 384.00 | 384.00 | 383.50 | 383.50 | +0.577% | 5 | 4,382 | -14.673% |
| 2026-08-11 | 382.50 | 382.80 | 381.30 | 381.30 | -0.397% | 7 | 4,382 | -14.180% |
| 2026-08-07 | 380.89 | 382.97 | 380.66 | 382.82 | -1.416% | 166 | 4,382 | -14.521% |
| 2026-08-05 | 383.40 | 388.36 | 383.08 | 388.32 | -1.141% | 2,033 | 373 | -15.732% |
| 2026-08-04 | 397.69 | 397.69 | 392.80 | 392.80 | -13.727% | 3 | 372 | -16.693% |
| 2026-07-31 | 469.40 | 469.40 | 455.30 | 455.30 | -5.755% | 7 | 365 | -28.129% |
| 2026-07-30 | 483.10 | 483.10 | 483.10 | 483.10 | -2.404% | 1 | 365 | -32.265% |
| 2026-07-29 | 507.30 | 507.30 | 493.90 | 495.00 | +4.219% | 3 | 363 | -33.893% |
| 2026-07-28 | 474.30 | 475.02 | 473.20 | 474.96 | -1.644% | 4 | 362 | -31.104% |
| 2026-07-27 | 491.10 | 494.50 | 482.90 | 482.90 | -2.641% | 4 | 360 | -32.236% |
| 2026-07-23 | 500.50 | 500.50 | 496.00 | 496.00 | +7.646% | 2 | 360 | -34.026% |
| 2026-07-21 | 460.56 | 460.77 | 460.56 | 460.77 | -2.914% | 4 | 360 | -28.982% |
| 2026-07-20 | 474.60 | 474.60 | 474.60 | 474.60 | +3.638% | 12 | 360 | -31.051% |
| 2026-07-16 | 458.48 | 458.48 | 457.71 | 457.94 | +1.153% | 50 | 360 | -28.543% |
| 2026-07-10 | 452.72 | 452.72 | 452.72 | 452.72 | -0.473% | 1 | 361 | -27.719% |
| 2026-07-09 | 456.40 | 458.00 | 454.87 | 454.87 | -3.813% | 245 | 360 | -28.061% |
| 2026-07-08 | 488.00 | 488.00 | 472.90 | 472.90 | +2.608% | 2 | 359 | -30.804% |
| 2026-07-07 | 460.88 | 460.88 | 460.88 | 460.88 | +1.097% | 5 | 354 | -28.999% |
| 2026-07-06 | 455.88 | 455.88 | 455.88 | 455.88 | -2.392% | 4 | 354 | -28.220% |
| 2026-07-01 | 465.99 | 467.05 | 465.99 | 467.05 | -0.560% | 2 | 354 | -29.937% |
| 2026-06-30 | 469.68 | 469.68 | 469.68 | 469.68 | -5.115% | 1 | 353 | -30.329% |
| 2026-06-29 | 494.00 | 495.00 | 494.00 | 495.00 | -5.743% | 2 | 353 | -33.893% |
| 2026-06-26 | 525.46 | 525.46 | 525.16 | 525.16 | +2.811% | 2 | 353 | -37.689% |
| 2026-06-25 | 510.80 | 510.80 | 510.80 | 510.80 | -0.816% | 1 | 353 | -35.938% |
| 2026-06-23 | 515.00 | 515.00 | 515.00 | 515.00 | +7.334% | 1 | 105 | -36.460% |
| 2026-06-16 | 479.81 | 479.81 | 479.81 | 479.81 | -15.867% | 1 | 10 | -31.800% |
| 2026-06-11 | 571.20 | 571.20 | 570.30 | 570.30 | +18.266% | 2 | 9 | -42.621% |
| 2026-06-03 | 480.00 | 482.22 | 480.00 | 482.22 | -0.802% | 4 | 5 | -32.141% |
| 2026-05-26 | 486.12 | 486.12 | 486.12 | 486.12 | -11.081% | 1 | 4 | -32.685% |
| 2026-05-08 | 546.70 | 546.70 | 546.70 | 546.70 | -7.621% | 1 | 3 | -40.145% |
| 2026-05-01 | 582.80 | 591.80 | 582.80 | 591.80 | 0.000% | 3 | 0 | -44.706% |