SPX270917P07650000
SPX Sep 17 2027 7650.00 Put
optionOPRA
EODOct 28, 2026
352.57USD-1.005%(-3.58)2Vol5,276OI
SPX270917P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 352.53 | 352.57 | 352.53 | 352.57 | -1.005% | 2 | 5,276 | 0.000% |
| 2026-10-27 | 356.15 | 356.15 | 356.15 | 356.15 | -2.256% | 1 | 5,277 | -1.005% |
| 2026-10-26 | 384.45 | 384.45 | 364.37 | 364.37 | -5.635% | 5 | 5,274 | -3.238% |
| 2026-10-22 | 386.13 | 386.13 | 386.13 | 386.13 | +12.061% | 1 | 5,274 | -8.691% |
| 2026-10-21 | 349.40 | 349.40 | 344.57 | 344.57 | -2.719% | 4 | 5,274 | +2.322% |
| 2026-10-16 | 354.20 | 354.20 | 354.20 | 354.20 | -2.247% | 1 | 5,275 | -0.460% |
| 2026-10-15 | 362.34 | 362.34 | 362.34 | 362.34 | +9.684% | 1 | 5,274 | -2.696% |
| 2026-10-13 | 330.35 | 330.35 | 330.35 | 330.35 | -0.166% | 1 | 5,275 | +6.726% |
| 2026-10-12 | 330.60 | 331.10 | 330.60 | 330.90 | -0.241% | 696 | 4,591 | +6.549% |
| 2026-10-09 | 338.50 | 338.50 | 331.60 | 331.70 | -4.136% | 13 | 4,595 | +6.292% |
| 2026-10-08 | 352.40 | 355.10 | 346.01 | 346.01 | +2.461% | 9 | 4,595 | +1.896% |
| 2026-10-07 | 338.00 | 338.00 | 337.70 | 337.70 | +2.290% | 11 | 4,595 | +4.403% |
| 2026-10-06 | 335.79 | 336.38 | 330.14 | 330.14 | -3.665% | 71 | 4,595 | +6.794% |
| 2026-10-05 | 342.20 | 342.70 | 342.20 | 342.70 | -5.384% | 7 | 4,595 | +2.880% |
| 2026-10-02 | 360.70 | 362.20 | 360.70 | 362.20 | -6.594% | 2 | 4,595 | -2.659% |
| 2026-10-01 | 370.97 | 389.29 | 370.97 | 387.77 | +6.311% | 9 | 4,591 | -9.078% |
| 2026-09-30 | 364.75 | 364.75 | 364.75 | 364.75 | -0.314% | 1 | 4,591 | -3.339% |
| 2026-09-28 | 367.40 | 367.50 | 365.90 | 365.90 | -2.712% | 50 | 4,591 | -3.643% |
| 2026-09-24 | 376.10 | 376.10 | 376.10 | 376.10 | +7.734% | 10 | 4,581 | -6.256% |
| 2026-09-22 | 349.65 | 349.65 | 349.10 | 349.10 | -2.429% | 10 | 4,581 | +0.994% |
| 2026-09-21 | 366.30 | 366.30 | 357.75 | 357.79 | -6.485% | 58 | 4,579 | -1.459% |
| 2026-09-18 | 390.40 | 390.40 | 381.70 | 382.60 | +0.073% | 53 | 4,577 | -7.849% |
| 2026-09-17 | 382.41 | 382.41 | 382.32 | 382.32 | -5.183% | 2 | 4,577 | -7.781% |
| 2026-09-15 | 405.92 | 405.92 | 402.83 | 403.22 | +3.741% | 90 | 4,577 | -12.561% |
| 2026-09-14 | 404.20 | 404.20 | 388.68 | 388.68 | +0.833% | 4 | 4,573 | -9.290% |
| 2026-09-11 | 382.40 | 385.47 | 382.40 | 385.47 | -5.813% | 21 | 4,553 | -8.535% |
| 2026-09-10 | 409.26 | 409.26 | 409.26 | 409.26 | +2.300% | 1 | 4,554 | -13.852% |
| 2026-09-09 | 395.90 | 404.00 | 395.29 | 400.06 | +4.728% | 390 | 4,430 | -11.871% |
| 2026-09-08 | 382.00 | 382.00 | 382.00 | 382.00 | -5.923% | 2 | 4,428 | -7.704% |
| 2026-09-01 | 408.99 | 411.35 | 403.54 | 406.05 | +2.125% | 26 | 4,174 | -13.171% |
| 2026-08-31 | 402.04 | 402.04 | 397.60 | 397.60 | -2.238% | 5 | 4,175 | -11.325% |
| 2026-08-27 | 406.70 | 406.70 | 406.70 | 406.70 | -1.430% | 2 | 4,175 | -13.310% |
| 2026-08-26 | 410.80 | 412.60 | 410.80 | 412.60 | -1.245% | 6 | 4,171 | -14.549% |
| 2026-08-25 | 419.73 | 419.77 | 417.80 | 417.80 | -1.016% | 5 | 4,171 | -15.613% |
| 2026-08-24 | 422.20 | 425.86 | 422.09 | 422.09 | -0.657% | 7 | 4,171 | -16.470% |
| 2026-08-21 | 425.21 | 425.24 | 424.88 | 424.88 | +0.104% | 160 | 4,171 | -17.019% |
| 2026-08-18 | 424.50 | 424.50 | 424.44 | 424.44 | +5.603% | 2 | 4,171 | -16.933% |
| 2026-08-14 | 402.80 | 402.80 | 401.54 | 401.92 | -0.330% | 23 | 4,152 | -12.279% |
| 2026-08-13 | 400.23 | 403.25 | 400.19 | 403.25 | -2.276% | 8 | 4,152 | -12.568% |
| 2026-08-05 | 412.64 | 412.64 | 412.64 | 412.64 | -0.991% | 2,001 | 255 | -14.557% |
| 2026-08-04 | 419.25 | 419.25 | 416.77 | 416.77 | -14.631% | 3 | 254 | -15.404% |
| 2026-07-31 | 500.90 | 502.40 | 488.20 | 488.20 | -3.651% | 3 | 255 | -27.782% |
| 2026-07-28 | 506.70 | 506.70 | 506.70 | 506.70 | -1.992% | 1 | 254 | -30.418% |
| 2026-07-27 | 517.00 | 517.00 | 517.00 | 517.00 | -2.642% | 1 | 254 | -31.805% |
| 2026-07-24 | 530.21 | 531.03 | 530.21 | 531.03 | +3.515% | 51 | 253 | -33.606% |
| 2026-07-20 | 513.00 | 513.00 | 513.00 | 513.00 | +7.345% | 1 | 253 | -31.273% |
| 2026-07-15 | 477.90 | 477.90 | 477.90 | 477.90 | -1.220% | 1 | 252 | -26.225% |
| 2026-07-13 | 483.80 | 483.80 | 483.80 | 483.80 | +1.746% | 1 | 252 | -27.125% |
| 2026-07-10 | 475.50 | 475.50 | 475.50 | 475.50 | -2.941% | 1 | 251 | -25.853% |
| 2026-07-09 | 490.08 | 490.08 | 489.91 | 489.91 | -5.967% | 2 | 228 | -28.034% |
| 2026-07-08 | 521.00 | 521.00 | 521.00 | 521.00 | +6.435% | 1 | 227 | -32.328% |
| 2026-07-06 | 492.21 | 492.49 | 489.50 | 489.50 | -7.414% | 3 | 225 | -27.973% |
| 2026-06-29 | 528.70 | 528.70 | 528.70 | 528.70 | -5.081% | 1 | 224 | -33.314% |
| 2026-06-26 | 577.00 | 577.00 | 557.00 | 557.00 | +1.096% | 138 | 112 | -36.702% |
| 2026-06-25 | 549.56 | 551.13 | 549.56 | 550.96 | +1.898% | 16 | 116 | -36.008% |
| 2026-06-17 | 547.39 | 547.39 | 540.70 | 540.70 | +5.957% | 3 | 116 | -34.794% |
| 2026-06-16 | 504.71 | 510.30 | 504.71 | 510.30 | -16.014% | 3 | 114 | -30.909% |
| 2026-06-11 | 609.20 | 609.20 | 606.90 | 607.60 | +22.082% | 8 | 109 | -41.973% |
| 2026-06-01 | 497.70 | 497.70 | 497.70 | 497.70 | -3.978% | 1 | 108 | -29.160% |
| 2026-05-26 | 518.32 | 518.32 | 518.32 | 518.32 | -9.495% | 1 | 107 | -31.978% |
| 2026-05-11 | 572.70 | 572.70 | 572.70 | 572.70 | -1.547% | 1 | 106 | -38.437% |
| 2026-05-08 | 584.60 | 586.20 | 581.70 | 581.70 | 0.000% | 6 | 100 | -39.390% |