SPX270917P07700000
SPX Sep 17 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
371.09USD-0.945%(-3.54)2Vol5,331OI
SPX270917P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 371.28 | 371.28 | 371.09 | 371.09 | -0.945% | 2 | 5,331 | 0.000% |
| 2026-10-27 | 376.75 | 379.82 | 373.41 | 374.63 | -2.996% | 94 | 5,378 | -0.945% |
| 2026-10-26 | 393.56 | 395.41 | 379.27 | 386.20 | -5.897% | 24 | 5,385 | -3.912% |
| 2026-10-23 | 411.26 | 411.60 | 408.01 | 410.40 | +3.113% | 203 | 5,381 | -9.578% |
| 2026-10-22 | 395.57 | 398.01 | 395.46 | 398.01 | +11.801% | 23 | 5,371 | -6.764% |
| 2026-10-21 | 356.00 | 356.00 | 356.00 | 356.00 | -2.359% | 12 | 5,359 | +4.239% |
| 2026-10-20 | 385.10 | 385.10 | 364.60 | 364.60 | -3.238% | 59 | 5,309 | +1.780% |
| 2026-10-19 | 376.80 | 376.80 | 376.80 | 376.80 | -5.840% | 251 | 5,285 | -1.515% |
| 2026-10-16 | 355.85 | 400.17 | 355.85 | 400.17 | +11.543% | 5 | 5,274 | -7.267% |
| 2026-10-15 | 371.54 | 371.54 | 358.76 | 358.76 | -4.694% | 111 | 5,272 | +3.437% |
| 2026-10-14 | 362.93 | 376.55 | 362.68 | 376.43 | +7.343% | 521 | 5,093 | -1.419% |
| 2026-10-09 | 350.68 | 350.68 | 350.68 | 350.68 | -4.681% | 23 | 4,591 | +5.820% |
| 2026-10-08 | 367.90 | 367.90 | 367.90 | 367.90 | +7.425% | 1 | 4,591 | +0.867% |
| 2026-10-06 | 349.24 | 349.24 | 342.47 | 342.47 | -4.711% | 98 | 4,581 | +8.357% |
| 2026-10-05 | 360.15 | 360.15 | 356.09 | 359.40 | -4.491% | 4 | 4,579 | +3.253% |
| 2026-10-02 | 374.03 | 376.60 | 372.00 | 376.30 | -4.286% | 8 | 4,575 | -1.385% |
| 2026-10-01 | 392.79 | 393.15 | 388.04 | 393.15 | +1.694% | 154 | 4,427 | -5.611% |
| 2026-09-30 | 375.10 | 386.60 | 373.30 | 386.60 | +1.244% | 106 | 4,368 | -4.012% |
| 2026-09-29 | 379.33 | 386.78 | 379.33 | 381.85 | +0.757% | 103 | 4,326 | -2.818% |
| 2026-09-28 | 374.97 | 381.82 | 371.64 | 378.98 | +4.067% | 197 | 4,253 | -2.082% |
| 2026-09-25 | 380.80 | 380.80 | 364.17 | 364.17 | -3.354% | 141 | 4,124 | +1.900% |
| 2026-09-24 | 382.50 | 382.80 | 376.81 | 376.81 | -0.201% | 23 | 4,104 | -1.518% |
| 2026-09-23 | 373.04 | 377.57 | 372.81 | 377.57 | +3.956% | 97 | 4,100 | -1.716% |
| 2026-09-22 | 364.26 | 364.26 | 362.00 | 363.20 | -1.275% | 12 | 4,098 | +2.172% |
| 2026-09-21 | 373.67 | 373.67 | 367.89 | 367.89 | -7.958% | 45 | 4,095 | +0.870% |
| 2026-09-18 | 403.83 | 405.47 | 397.70 | 399.70 | +0.349% | 741 | 3,945 | -7.158% |
| 2026-09-17 | 402.24 | 405.25 | 398.31 | 398.31 | -3.285% | 720 | 3,448 | -6.834% |
| 2026-09-16 | 411.50 | 412.25 | 410.74 | 411.84 | -1.154% | 48 | 3,412 | -9.895% |
| 2026-09-15 | 422.77 | 422.77 | 416.65 | 416.65 | +3.090% | 2 | 3,412 | -10.935% |
| 2026-09-14 | 419.26 | 420.84 | 401.97 | 404.16 | +1.469% | 11 | 3,410 | -8.182% |
| 2026-09-11 | 401.53 | 401.53 | 398.29 | 398.31 | -7.219% | 28 | 3,393 | -6.834% |
| 2026-09-10 | 428.24 | 435.13 | 425.20 | 429.30 | +3.681% | 105 | 3,364 | -13.559% |
| 2026-09-09 | 411.37 | 420.47 | 409.97 | 414.06 | +3.049% | 171 | 2,635 | -10.378% |
| 2026-09-08 | 394.25 | 402.30 | 394.25 | 401.81 | +6.175% | 276 | 2,534 | -7.645% |
| 2026-09-03 | 378.44 | 378.44 | 378.44 | 378.44 | -5.804% | 320 | 2,285 | -1.942% |
| 2026-09-02 | 408.22 | 408.22 | 401.76 | 401.76 | -5.089% | 216 | 2,285 | -7.634% |
| 2026-09-01 | 425.95 | 426.01 | 410.84 | 423.30 | +3.740% | 674 | 1,887 | -12.334% |
| 2026-08-31 | 418.80 | 419.02 | 408.04 | 408.04 | -0.536% | 63 | 1,890 | -9.055% |
| 2026-08-28 | 405.50 | 410.86 | 405.50 | 410.24 | +0.284% | 157 | 1,791 | -9.543% |
| 2026-08-27 | 412.70 | 412.74 | 409.06 | 409.08 | -4.129% | 124 | 1,671 | -9.287% |
| 2026-08-26 | 431.77 | 435.63 | 425.73 | 426.70 | -1.471% | 180 | 1,650 | -13.033% |
| 2026-08-25 | 432.93 | 435.80 | 432.93 | 433.07 | -1.227% | 198 | 1,617 | -14.312% |
| 2026-08-24 | 440.60 | 443.46 | 435.23 | 438.45 | +0.465% | 9 | 1,610 | -15.363% |
| 2026-08-21 | 439.53 | 439.53 | 435.05 | 436.42 | -2.290% | 109 | 1,605 | -14.970% |
| 2026-08-20 | 437.75 | 446.66 | 437.09 | 446.65 | +3.334% | 55 | 1,604 | -16.917% |
| 2026-08-19 | 432.56 | 432.56 | 432.10 | 432.24 | -1.419% | 3 | 1,603 | -14.147% |
| 2026-08-18 | 442.70 | 442.70 | 438.00 | 438.46 | +1.799% | 70 | 1,603 | -15.365% |
| 2026-08-17 | 424.38 | 430.71 | 424.38 | 430.71 | +2.314% | 25 | 1,603 | -13.842% |
| 2026-08-14 | 421.24 | 421.24 | 418.86 | 420.97 | +0.872% | 6 | 1,602 | -11.849% |
| 2026-08-13 | 419.81 | 419.93 | 416.64 | 417.33 | -1.571% | 76 | 1,602 | -11.080% |
| 2026-08-12 | 423.99 | 423.99 | 423.99 | 423.99 | -1.423% | 1 | 1,602 | -12.477% |
| 2026-08-11 | 424.60 | 430.11 | 424.60 | 430.11 | +1.093% | 127 | 1,602 | -13.722% |
| 2026-08-07 | 427.93 | 427.93 | 424.89 | 425.46 | -0.663% | 5 | 1,597 | -12.779% |
| 2026-08-06 | 432.46 | 432.46 | 428.30 | 428.30 | +0.772% | 18 | 1,585 | -13.357% |
| 2026-08-05 | 426.15 | 426.15 | 424.98 | 425.02 | -1.481% | 108 | 1,585 | -12.689% |
| 2026-08-04 | 431.35 | 431.41 | 431.35 | 431.41 | -14.674% | 340 | 1,265 | -13.982% |
| 2026-07-31 | 518.90 | 519.70 | 505.60 | 505.60 | -8.068% | 3 | 1,268 | -26.604% |
| 2026-07-30 | 549.97 | 549.97 | 549.97 | 549.97 | +3.006% | 1 | 1,267 | -32.525% |
| 2026-07-29 | 552.14 | 552.14 | 533.92 | 533.92 | -0.998% | 51 | 1,318 | -30.497% |
| 2026-07-27 | 539.30 | 539.30 | 539.30 | 539.30 | -2.604% | 3 | 1,321 | -31.190% |
| 2026-07-23 | 552.44 | 556.10 | 552.44 | 553.72 | +7.040% | 28 | 1,349 | -32.982% |
| 2026-07-20 | 525.08 | 525.08 | 517.30 | 517.30 | +2.958% | 15 | 1,358 | -28.264% |
| 2026-07-14 | 503.72 | 503.73 | 500.38 | 502.44 | +1.166% | 26 | 1,332 | -26.142% |
| 2026-07-13 | 497.19 | 497.23 | 496.37 | 496.65 | +0.787% | 4 | 1,329 | -25.281% |
| 2026-07-10 | 500.88 | 500.88 | 492.74 | 492.77 | -4.184% | 35 | 1,295 | -24.693% |
| 2026-07-07 | 513.92 | 514.54 | 513.54 | 514.29 | +2.352% | 6 | 1,295 | -27.844% |
| 2026-07-06 | 514.94 | 514.94 | 502.47 | 502.47 | -3.030% | 5 | 1,292 | -26.147% |
| 2026-07-01 | 518.15 | 518.17 | 518.15 | 518.17 | -0.277% | 20 | 1,272 | -28.385% |
| 2026-06-30 | 525.23 | 525.93 | 519.61 | 519.61 | -5.303% | 23 | 1,269 | -28.583% |
| 2026-06-29 | 548.87 | 548.87 | 548.71 | 548.71 | +4.876% | 2 | 1,269 | -32.370% |
| 2026-06-18 | 523.80 | 523.80 | 523.10 | 523.20 | -3.215% | 7 | 185 | -29.073% |
| 2026-06-17 | 540.58 | 540.58 | 540.58 | 540.58 | +3.818% | 2 | 183 | -31.353% |
| 2026-06-16 | 522.45 | 522.45 | 520.70 | 520.70 | +0.331% | 72 | 173 | -28.732% |
| 2026-06-15 | 518.98 | 518.98 | 518.98 | 518.98 | -17.228% | 5 | 168 | -28.496% |
| 2026-06-11 | 627.00 | 627.00 | 627.00 | 627.00 | +10.000% | 2 | 18 | -40.815% |
| 2026-06-08 | 570.00 | 570.00 | 570.00 | 570.00 | -2.846% | 1 | 17 | -34.896% |
| 2026-06-05 | 545.30 | 586.70 | 545.20 | 586.70 | +11.349% | 3 | 14 | -36.750% |
| 2026-05-28 | 526.90 | 526.90 | 526.90 | 526.90 | -2.911% | 1 | 14 | -29.571% |
| 2026-05-26 | 542.70 | 542.70 | 542.70 | 542.70 | -8.266% | 1 | 14 | -31.622% |
| 2026-05-15 | 591.60 | 591.60 | 591.60 | 591.60 | +0.118% | 1 | 13 | -37.273% |
| 2026-05-11 | 590.90 | 590.90 | 590.90 | 590.90 | -1.615% | 2 | 11 | -37.199% |
| 2026-05-08 | 601.50 | 602.80 | 600.30 | 600.60 | 0.000% | 11 | 0 | -38.213% |