SPX270917P07600000
SPX Sep 17 2027 7600.00 Put
optionOPRA
EODOct 28, 2026
324.61USD-5.049%(-17.26)70Vol3,055OI
SPX270917P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 339.71 | 343.85 | 324.61 | 324.61 | -5.049% | 70 | 3,019 | 0.000% |
| 2026-10-27 | 350.01 | 350.01 | 341.63 | 341.87 | -4.941% | 81 | 2,990 | -5.049% |
| 2026-10-26 | 364.52 | 364.52 | 351.86 | 359.64 | -5.163% | 22 | 3,006 | -9.740% |
| 2026-10-23 | 378.67 | 379.22 | 368.43 | 379.22 | +0.805% | 11 | 3,009 | -14.401% |
| 2026-10-22 | 361.46 | 376.19 | 361.46 | 376.19 | +13.413% | 17 | 2,995 | -13.711% |
| 2026-10-21 | 335.15 | 335.59 | 328.13 | 331.70 | -2.918% | 31 | 2,994 | -2.137% |
| 2026-10-20 | 345.75 | 345.75 | 341.67 | 341.67 | -1.536% | 5 | 2,994 | -4.993% |
| 2026-10-19 | 347.43 | 347.87 | 337.79 | 347.00 | -5.473% | 21 | 2,994 | -6.452% |
| 2026-10-16 | 335.32 | 367.09 | 329.21 | 367.09 | +8.452% | 222 | 2,826 | -11.572% |
| 2026-10-15 | 338.96 | 340.56 | 338.48 | 338.48 | -0.564% | 13 | 2,815 | -4.098% |
| 2026-10-14 | 322.00 | 340.40 | 321.22 | 340.40 | +7.145% | 105 | 2,857 | -4.639% |
| 2026-10-12 | 317.50 | 317.70 | 317.50 | 317.70 | -5.190% | 2 | 2,858 | +2.175% |
| 2026-10-08 | 339.20 | 341.40 | 335.09 | 335.09 | +5.650% | 6 | 2,852 | -3.128% |
| 2026-10-06 | 322.00 | 322.69 | 317.02 | 317.17 | -3.742% | 187 | 2,812 | +2.346% |
| 2026-10-05 | 332.20 | 332.20 | 329.26 | 329.50 | -5.180% | 45 | 2,783 | -1.484% |
| 2026-10-02 | 347.50 | 347.50 | 347.50 | 347.50 | -3.606% | 101 | 2,757 | -6.587% |
| 2026-10-01 | 376.10 | 376.11 | 360.50 | 360.50 | +2.994% | 25 | 2,737 | -9.956% |
| 2026-09-30 | 346.13 | 350.02 | 343.76 | 350.02 | -0.537% | 14 | 2,704 | -7.260% |
| 2026-09-29 | 353.90 | 356.65 | 351.91 | 351.91 | +1.944% | 369 | 2,562 | -7.758% |
| 2026-09-28 | 346.64 | 354.70 | 344.18 | 345.20 | +2.546% | 11 | 2,557 | -5.965% |
| 2026-09-25 | 347.32 | 347.32 | 336.63 | 336.63 | -6.918% | 3 | 2,555 | -3.571% |
| 2026-09-24 | 361.65 | 361.65 | 361.65 | 361.65 | +4.448% | 6 | 2,549 | -10.242% |
| 2026-09-23 | 346.25 | 346.25 | 346.25 | 346.25 | +2.474% | 6 | 2,549 | -6.250% |
| 2026-09-22 | 338.10 | 338.50 | 337.89 | 337.89 | -1.842% | 118 | 2,546 | -3.930% |
| 2026-09-21 | 343.80 | 344.23 | 343.80 | 344.23 | -6.357% | 2 | 2,545 | -5.700% |
| 2026-09-18 | 374.40 | 377.03 | 366.30 | 367.60 | -0.101% | 422 | 2,124 | -11.695% |
| 2026-09-17 | 367.82 | 367.97 | 367.82 | 367.97 | -7.118% | 2 | 2,122 | -11.784% |
| 2026-09-16 | 380.00 | 396.17 | 379.80 | 396.17 | +2.100% | 189 | 2,017 | -18.063% |
| 2026-09-15 | 390.62 | 390.62 | 386.81 | 388.02 | +3.444% | 854 | 1,955 | -16.342% |
| 2026-09-14 | 387.08 | 387.08 | 372.22 | 375.10 | +2.090% | 407 | 1,851 | -13.460% |
| 2026-09-11 | 372.03 | 372.03 | 367.42 | 367.42 | -7.892% | 50 | 1,925 | -11.652% |
| 2026-09-10 | 404.63 | 404.63 | 393.80 | 398.90 | +3.457% | 469 | 1,541 | -18.624% |
| 2026-09-09 | 380.78 | 388.71 | 379.64 | 385.57 | +7.043% | 892 | 824 | -15.810% |
| 2026-09-04 | 354.22 | 360.20 | 353.56 | 360.20 | +2.100% | 501 | 612 | -9.881% |
| 2026-09-03 | 362.98 | 362.98 | 352.79 | 352.79 | -5.289% | 9 | 611 | -7.988% |
| 2026-09-02 | 376.80 | 378.61 | 370.43 | 372.49 | -4.661% | 453 | 321 | -12.854% |
| 2026-09-01 | 394.62 | 394.62 | 384.86 | 390.70 | +0.946% | 17 | 309 | -16.916% |
| 2026-08-31 | 386.99 | 387.14 | 386.98 | 387.04 | +1.213% | 70 | 274 | -16.130% |
| 2026-08-27 | 382.75 | 382.75 | 382.40 | 382.40 | -3.459% | 7 | 267 | -15.112% |
| 2026-08-26 | 396.10 | 396.10 | 396.10 | 396.10 | -1.724% | 4 | 263 | -18.048% |
| 2026-08-25 | 402.77 | 405.20 | 402.77 | 403.05 | -0.680% | 134 | 160 | -19.462% |
| 2026-08-24 | 405.81 | 405.81 | 405.81 | 405.81 | +0.324% | 1 | 160 | -20.009% |
| 2026-08-21 | 409.10 | 409.10 | 404.50 | 404.50 | -3.167% | 6 | 160 | -19.750% |
| 2026-08-20 | 409.53 | 418.50 | 408.74 | 417.73 | +1.113% | 163 | 161 | -22.292% |
| 2026-08-18 | 412.86 | 413.68 | 412.68 | 413.13 | +4.909% | 100 | 111 | -21.427% |
| 2026-08-17 | 393.61 | 393.80 | 393.54 | 393.80 | +0.696% | 4 | 113 | -17.570% |
| 2026-08-14 | 390.91 | 392.02 | 390.80 | 391.08 | -1.417% | 40 | 133 | -16.997% |
| 2026-08-12 | 397.80 | 397.80 | 396.70 | 396.70 | +0.736% | 11 | 141 | -18.172% |
| 2026-08-07 | 398.81 | 399.15 | 393.70 | 393.80 | -1.444% | 16 | 146 | -17.570% |
| 2026-08-06 | 399.57 | 399.57 | 399.57 | 399.57 | +0.777% | 1 | 147 | -18.760% |
| 2026-08-05 | 395.90 | 399.15 | 395.78 | 396.49 | -0.897% | 23 | 143 | -18.129% |
| 2026-08-04 | 411.57 | 411.57 | 400.08 | 400.08 | -15.147% | 5 | 143 | -18.864% |
| 2026-07-31 | 483.90 | 485.30 | 471.50 | 471.50 | -5.073% | 4 | 142 | -31.154% |
| 2026-07-30 | 501.30 | 501.30 | 496.70 | 496.70 | -2.741% | 6 | 147 | -34.647% |
| 2026-07-29 | 518.35 | 528.44 | 510.70 | 510.70 | +4.288% | 101 | 182 | -36.438% |
| 2026-07-28 | 489.70 | 489.70 | 489.70 | 489.70 | -3.016% | 1 | 181 | -33.712% |
| 2026-07-27 | 508.10 | 515.79 | 504.93 | 504.93 | -2.840% | 18 | 184 | -35.712% |
| 2026-07-23 | 522.33 | 522.33 | 514.60 | 519.69 | +9.073% | 32 | 212 | -37.538% |
| 2026-07-21 | 474.83 | 476.46 | 474.83 | 476.46 | -2.959% | 8 | 218 | -31.870% |
| 2026-07-20 | 490.99 | 490.99 | 490.99 | 490.99 | -1.002% | 6 | 218 | -33.887% |
| 2026-07-17 | 497.76 | 497.76 | 495.96 | 495.96 | +3.692% | 12 | 223 | -34.549% |
| 2026-07-13 | 476.63 | 479.30 | 474.65 | 478.30 | +3.195% | 25 | 200 | -32.133% |
| 2026-07-10 | 463.46 | 463.49 | 463.46 | 463.49 | -8.311% | 12 | 188 | -29.964% |
| 2026-07-08 | 499.00 | 505.50 | 499.00 | 505.50 | +4.070% | 2 | 183 | -35.784% |
| 2026-07-07 | 489.01 | 489.01 | 476.35 | 485.73 | +3.338% | 29 | 154 | -33.171% |
| 2026-07-06 | 469.99 | 470.04 | 469.99 | 470.04 | -3.475% | 2 | 154 | -30.940% |
| 2026-07-02 | 489.86 | 489.86 | 486.95 | 486.96 | +0.464% | 12 | 142 | -33.339% |
| 2026-06-30 | 488.70 | 488.70 | 484.71 | 484.71 | -5.422% | 5 | 138 | -33.030% |
| 2026-06-29 | 511.00 | 512.50 | 511.00 | 512.50 | -3.211% | 2 | 136 | -36.661% |
| 2026-06-25 | 529.50 | 529.50 | 529.50 | 529.50 | -1.890% | 1 | 135 | -38.695% |
| 2026-06-23 | 530.10 | 539.70 | 530.10 | 539.70 | +7.139% | 11 | 128 | -39.854% |
| 2026-06-22 | 499.89 | 506.36 | 499.55 | 503.74 | +2.720% | 63 | 71 | -35.560% |
| 2026-06-18 | 503.19 | 503.19 | 490.40 | 490.40 | -0.437% | 62 | 11 | -33.807% |
| 2026-06-16 | 489.60 | 492.55 | 489.60 | 492.55 | +0.208% | 2 | 11 | -34.096% |
| 2026-06-15 | 491.53 | 491.53 | 491.53 | 491.53 | -8.177% | 1 | 10 | -33.959% |
| 2026-06-08 | 535.30 | 535.30 | 535.30 | 535.30 | +4.408% | 1 | 9 | -39.359% |
| 2026-05-22 | 516.27 | 516.27 | 512.70 | 512.70 | -4.911% | 2 | 7 | -36.686% |
| 2026-05-21 | 539.00 | 539.63 | 539.00 | 539.18 | -2.269% | 4 | 5 | -39.796% |
| 2026-05-19 | 551.70 | 551.70 | 551.70 | 551.70 | -2.198% | 2 | 3 | -41.162% |
| 2026-05-08 | 564.10 | 564.10 | 564.10 | 564.10 | -13.205% | 2 | 1 | -42.455% |
| 2026-04-28 | 650.26 | 650.26 | 649.92 | 649.92 | 0.000% | 2 | 1 | -50.054% |