SPX270917P07725000
SPX Sep 17 2027 7725.00 Put
optionOPRA
EODOct 27, 2026
380.83USD-3.345%(-13.18)2Vol745OI
SPX270917P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 380.83 | 380.83 | 380.83 | 380.83 | -3.345% | 2 | 744 | 0.000% |
| 2026-10-26 | 394.01 | 394.01 | 394.01 | 394.01 | -3.374% | 1 | 744 | -3.345% |
| 2026-10-16 | 407.77 | 407.77 | 407.77 | 407.77 | +16.280% | 1 | 673 | -6.607% |
| 2026-10-12 | 350.79 | 352.53 | 350.68 | 350.68 | -0.590% | 4 | 673 | +8.598% |
| 2026-10-09 | 357.58 | 357.58 | 352.76 | 352.76 | -4.608% | 4 | 670 | +7.957% |
| 2026-10-08 | 366.62 | 373.80 | 366.62 | 369.80 | +3.238% | 8 | 666 | +2.983% |
| 2026-10-07 | 358.20 | 358.30 | 358.20 | 358.20 | +2.019% | 404 | 362 | +6.318% |
| 2026-10-06 | 351.11 | 351.11 | 351.11 | 351.11 | -3.329% | 1 | 363 | +8.465% |
| 2026-10-05 | 370.78 | 370.78 | 363.04 | 363.20 | -5.194% | 7 | 358 | +4.854% |
| 2026-10-02 | 377.16 | 383.10 | 377.16 | 383.10 | +0.133% | 4 | 358 | -0.593% |
| 2026-09-30 | 382.59 | 382.59 | 382.59 | 382.59 | -1.293% | 1 | 358 | -0.460% |
| 2026-09-29 | 386.93 | 395.00 | 386.93 | 387.60 | -0.462% | 10 | 352 | -1.747% |
| 2026-09-28 | 386.30 | 390.10 | 386.30 | 389.40 | +1.198% | 30 | 353 | -2.201% |
| 2026-09-24 | 386.16 | 386.16 | 384.77 | 384.79 | +0.654% | 5 | 351 | -1.029% |
| 2026-09-23 | 371.69 | 382.44 | 371.69 | 382.29 | +3.433% | 19 | 332 | -0.382% |
| 2026-09-22 | 371.49 | 371.73 | 369.60 | 369.60 | -1.311% | 6 | 330 | +3.038% |
| 2026-09-21 | 374.51 | 374.51 | 374.51 | 374.51 | -7.620% | 2 | 329 | +1.688% |
| 2026-09-18 | 411.50 | 411.50 | 404.90 | 405.40 | -0.123% | 32 | 320 | -6.061% |
| 2026-09-17 | 410.80 | 410.80 | 405.90 | 405.90 | -2.734% | 21 | 313 | -6.176% |
| 2026-09-16 | 417.55 | 417.55 | 417.31 | 417.31 | +0.836% | 2 | 312 | -8.742% |
| 2026-09-14 | 413.80 | 413.97 | 413.80 | 413.85 | +2.140% | 3 | 312 | -7.979% |
| 2026-09-11 | 405.09 | 405.18 | 405.09 | 405.18 | -7.387% | 4 | 310 | -6.010% |
| 2026-09-10 | 432.54 | 437.60 | 432.54 | 437.50 | +3.014% | 4 | 308 | -12.953% |
| 2026-09-09 | 424.77 | 427.06 | 424.50 | 424.70 | +4.701% | 12 | 304 | -10.330% |
| 2026-09-08 | 407.80 | 408.34 | 405.57 | 405.63 | +2.515% | 11 | 298 | -6.114% |
| 2026-09-04 | 393.56 | 395.68 | 393.56 | 395.68 | +2.056% | 12 | 298 | -3.753% |
| 2026-09-03 | 398.61 | 398.61 | 387.71 | 387.71 | -8.555% | 37 | 279 | -1.775% |
| 2026-09-01 | 423.97 | 423.98 | 423.97 | 423.98 | +0.619% | 2 | 278 | -10.177% |
| 2026-08-31 | 421.50 | 421.80 | 421.37 | 421.37 | +0.980% | 4 | 279 | -9.621% |
| 2026-08-28 | 414.18 | 421.32 | 414.18 | 417.28 | -0.846% | 108 | 274 | -8.735% |
| 2026-08-27 | 419.37 | 421.07 | 419.24 | 420.84 | -3.344% | 6 | 273 | -9.507% |
| 2026-08-26 | 442.85 | 443.06 | 433.41 | 435.40 | -1.382% | 16 | 267 | -12.533% |
| 2026-08-25 | 443.00 | 443.00 | 441.50 | 441.50 | -1.142% | 6 | 265 | -13.742% |
| 2026-08-24 | 445.41 | 447.21 | 445.41 | 446.60 | +1.155% | 7 | 262 | -14.727% |
| 2026-08-21 | 444.10 | 444.39 | 441.50 | 441.50 | -1.937% | 9 | 263 | -13.742% |
| 2026-08-20 | 450.25 | 450.25 | 450.14 | 450.22 | +3.006% | 6 | 261 | -15.412% |
| 2026-08-19 | 436.24 | 439.22 | 435.96 | 437.08 | -2.105% | 14 | 260 | -12.869% |
| 2026-08-18 | 449.75 | 449.75 | 445.63 | 446.48 | +2.303% | 335 | 139 | -14.704% |
| 2026-08-17 | 436.53 | 436.53 | 436.43 | 436.43 | +2.271% | 2 | 138 | -12.740% |
| 2026-08-14 | 426.03 | 428.24 | 425.93 | 426.74 | +0.395% | 6 | 137 | -10.758% |
| 2026-08-13 | 421.85 | 427.44 | 421.58 | 425.06 | -1.856% | 16 | 129 | -10.406% |
| 2026-08-12 | 432.14 | 433.54 | 430.45 | 433.10 | -1.254% | 14 | 123 | -12.069% |
| 2026-08-11 | 430.97 | 440.30 | 430.97 | 438.60 | +1.263% | 14 | 120 | -13.171% |
| 2026-08-10 | 429.80 | 433.16 | 428.73 | 433.13 | +0.576% | 30 | 109 | -12.075% |
| 2026-08-07 | 437.88 | 438.11 | 430.65 | 430.65 | -1.842% | 8 | 105 | -11.569% |
| 2026-08-06 | 438.05 | 440.14 | 436.67 | 438.73 | -0.075% | 82 | 83 | -13.197% |
| 2026-08-05 | 434.00 | 439.14 | 432.46 | 439.06 | -16.923% | 114 | 40 | -13.262% |
| 2026-07-31 | 528.50 | 528.50 | 528.50 | 528.50 | -3.979% | 1 | 40 | -27.941% |
| 2026-07-29 | 550.40 | 550.40 | 550.40 | 550.40 | +2.058% | 35 | 13 | -30.809% |
| 2026-07-20 | 527.10 | 539.30 | 526.40 | 539.30 | +3.843% | 3 | 13 | -29.384% |
| 2026-07-06 | 517.77 | 519.34 | 517.77 | 519.34 | -0.605% | 10 | 8 | -26.670% |
| 2026-06-02 | 522.50 | 522.50 | 522.50 | 522.50 | -13.608% | 1 | 7 | -27.114% |
| 2026-05-11 | 600.90 | 604.80 | 600.10 | 604.80 | -0.869% | 4 | 3 | -37.032% |
| 2026-05-08 | 609.90 | 610.40 | 609.90 | 610.10 | 0.000% | 3 | 0 | -37.579% |