SPX270917P07625000
SPX Sep 17 2027 7625.00 Put
optionOPRA
EODOct 21, 2026
339.50USD-2.549%(-8.88)5Vol663OI
SPX270917P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 339.50 | 339.50 | 339.50 | 339.50 | -2.549% | 5 | 665 | 0.000% |
| 2026-10-20 | 348.38 | 348.38 | 348.38 | 348.38 | -1.693% | 5 | 663 | -2.549% |
| 2026-10-19 | 354.38 | 354.38 | 354.38 | 354.38 | +8.066% | 2 | 663 | -4.199% |
| 2026-10-13 | 328.00 | 328.00 | 327.93 | 327.93 | +1.182% | 4 | 663 | +3.528% |
| 2026-10-12 | 324.70 | 324.70 | 323.89 | 324.10 | -6.895% | 9 | 664 | +4.752% |
| 2026-10-08 | 348.40 | 348.40 | 348.10 | 348.10 | +5.103% | 4 | 662 | -2.471% |
| 2026-10-07 | 339.89 | 340.02 | 331.10 | 331.20 | +2.380% | 12 | 655 | +2.506% |
| 2026-10-06 | 326.21 | 326.43 | 323.16 | 323.50 | -4.853% | 24 | 648 | +4.946% |
| 2026-10-05 | 342.41 | 342.41 | 335.68 | 340.00 | -3.765% | 15 | 648 | -0.147% |
| 2026-10-02 | 354.89 | 354.89 | 353.30 | 353.30 | -3.906% | 3 | 648 | -3.906% |
| 2026-10-01 | 380.32 | 380.32 | 367.66 | 367.66 | +2.753% | 3 | 645 | -7.659% |
| 2026-09-30 | 357.36 | 357.81 | 357.36 | 357.81 | +3.587% | 2 | 645 | -5.117% |
| 2026-09-25 | 348.57 | 351.33 | 345.42 | 345.42 | +1.089% | 521 | 290 | -1.714% |
| 2026-09-22 | 344.30 | 344.30 | 341.70 | 341.70 | -0.466% | 52 | 270 | -0.644% |
| 2026-09-21 | 359.50 | 359.60 | 342.90 | 343.30 | -7.938% | 111 | 286 | -1.107% |
| 2026-09-18 | 381.80 | 384.70 | 372.80 | 372.90 | -0.698% | 67 | 258 | -8.957% |
| 2026-09-17 | 382.90 | 382.90 | 375.52 | 375.52 | -3.391% | 40 | 219 | -9.592% |
| 2026-09-16 | 389.00 | 389.50 | 386.00 | 388.70 | -1.620% | 37 | 186 | -12.658% |
| 2026-09-15 | 395.10 | 395.10 | 395.10 | 395.10 | +2.517% | 2 | 184 | -14.072% |
| 2026-09-14 | 394.61 | 394.61 | 385.40 | 385.40 | +1.912% | 2 | 183 | -11.910% |
| 2026-09-11 | 377.10 | 378.17 | 377.10 | 378.17 | -7.445% | 2 | 181 | -10.226% |
| 2026-09-10 | 408.58 | 408.59 | 408.58 | 408.59 | +4.099% | 2 | 179 | -16.909% |
| 2026-09-09 | 392.90 | 392.90 | 392.50 | 392.50 | +3.685% | 5 | 176 | -13.503% |
| 2026-09-08 | 378.30 | 378.55 | 378.30 | 378.55 | -5.030% | 2 | 176 | -10.316% |
| 2026-09-01 | 402.02 | 402.02 | 395.44 | 398.60 | -1.116% | 13 | 176 | -14.827% |
| 2026-08-26 | 409.00 | 411.06 | 403.10 | 403.10 | -1.827% | 36 | 160 | -15.778% |
| 2026-08-25 | 410.60 | 410.60 | 410.60 | 410.60 | -1.156% | 1 | 159 | -17.316% |
| 2026-08-24 | 416.51 | 417.90 | 414.00 | 415.40 | -2.465% | 13 | 154 | -18.272% |
| 2026-08-20 | 423.00 | 425.90 | 423.00 | 425.90 | +2.449% | 3 | 153 | -20.286% |
| 2026-08-18 | 415.72 | 415.72 | 415.72 | 415.72 | +2.025% | 115 | 39 | -18.334% |
| 2026-08-17 | 407.47 | 407.47 | 407.47 | 407.47 | +0.934% | 2 | 38 | -16.681% |
| 2026-08-12 | 405.73 | 405.73 | 403.70 | 403.70 | 0.000% | 11 | 41 | -15.903% |
| 2026-08-05 | 402.04 | 403.70 | 401.76 | 403.70 | -5.201% | 3 | 41 | -15.903% |
| 2026-08-04 | 425.85 | 425.85 | 425.85 | 425.85 | -13.515% | 1 | 42 | -20.277% |
| 2026-07-31 | 492.40 | 492.40 | 492.40 | 492.40 | -5.235% | 1 | 43 | -31.052% |
| 2026-07-29 | 519.60 | 519.60 | 519.60 | 519.60 | +4.045% | 1 | 44 | -34.661% |
| 2026-07-28 | 498.10 | 499.40 | 498.10 | 499.40 | -4.238% | 4 | 41 | -32.018% |
| 2026-07-27 | 517.50 | 521.50 | 517.50 | 521.50 | -0.153% | 2 | 40 | -34.899% |
| 2026-07-23 | 522.30 | 522.30 | 522.30 | 522.30 | +7.846% | 1 | 40 | -34.999% |
| 2026-07-13 | 484.30 | 484.30 | 484.30 | 484.30 | -5.466% | 1 | 39 | -29.899% |
| 2026-07-08 | 502.50 | 512.30 | 502.50 | 512.30 | +4.402% | 2 | 38 | -33.730% |
| 2026-07-07 | 490.70 | 490.70 | 490.70 | 490.70 | +1.826% | 1 | 37 | -30.813% |
| 2026-07-02 | 481.90 | 481.90 | 481.90 | 481.90 | -3.311% | 1 | 38 | -29.550% |
| 2026-07-01 | 498.40 | 498.40 | 498.40 | 498.40 | -4.375% | 1 | 38 | -31.882% |
| 2026-06-29 | 519.80 | 521.20 | 519.80 | 521.20 | -3.428% | 2 | 36 | -34.862% |
| 2026-06-25 | 537.90 | 539.86 | 537.76 | 539.70 | -0.074% | 61 | 7 | -37.095% |
| 2026-06-23 | 556.20 | 556.20 | 540.10 | 540.10 | +8.373% | 2 | 6 | -37.141% |
| 2026-06-15 | 498.37 | 498.37 | 498.37 | 498.37 | -7.438% | 1 | 5 | -31.878% |
| 2026-06-08 | 538.42 | 538.42 | 538.42 | 538.42 | -4.586% | 1 | 4 | -36.945% |
| 2026-05-15 | 564.30 | 564.30 | 564.30 | 564.30 | +0.089% | 1 | 3 | -39.837% |
| 2026-05-11 | 563.80 | 563.80 | 563.80 | 563.80 | -1.965% | 1 | 2 | -39.784% |
| 2026-05-08 | 573.90 | 575.10 | 573.90 | 575.10 | 0.000% | 2 | 0 | -40.967% |