SPX270917P07750000
SPX Sep 17 2027 7750.00 Put
optionOPRA
EODOct 27, 2026
384.68USD-9.534%(-40.54)52Vol1,530OI
SPX270917P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 384.71 | 384.73 | 384.68 | 384.68 | -9.534% | 52 | 1,504 | 0.000% |
| 2026-10-22 | 413.68 | 425.35 | 408.53 | 425.22 | +11.300% | 78 | 1,513 | -9.534% |
| 2026-10-20 | 382.22 | 382.22 | 382.05 | 382.05 | -1.774% | 502 | 1,012 | +0.688% |
| 2026-10-19 | 388.95 | 388.95 | 388.95 | 388.95 | -0.740% | 5 | 1,012 | -1.098% |
| 2026-10-15 | 391.85 | 391.85 | 391.85 | 391.85 | +2.775% | 301 | 764 | -1.830% |
| 2026-10-14 | 371.20 | 381.27 | 371.20 | 381.27 | +6.595% | 5 | 762 | +0.894% |
| 2026-10-12 | 357.40 | 357.68 | 357.40 | 357.68 | -0.284% | 2 | 763 | +7.549% |
| 2026-10-09 | 366.14 | 366.14 | 358.60 | 358.70 | -5.106% | 8 | 767 | +7.243% |
| 2026-10-08 | 373.82 | 384.00 | 371.70 | 378.00 | +2.717% | 9 | 758 | +1.767% |
| 2026-10-07 | 367.60 | 368.00 | 367.50 | 368.00 | +2.478% | 10 | 752 | +4.533% |
| 2026-10-06 | 357.61 | 359.10 | 357.58 | 359.10 | -3.520% | 3 | 753 | +7.123% |
| 2026-10-05 | 384.40 | 384.40 | 372.10 | 372.20 | -11.598% | 27 | 738 | +3.353% |
| 2026-10-01 | 421.03 | 421.03 | 421.03 | 421.03 | +6.660% | 1 | 737 | -8.634% |
| 2026-09-30 | 390.76 | 394.74 | 390.43 | 394.74 | -2.025% | 3 | 736 | -2.549% |
| 2026-09-29 | 400.12 | 402.90 | 400.12 | 402.90 | +3.255% | 4 | 732 | -4.522% |
| 2026-09-28 | 394.31 | 394.31 | 390.20 | 390.20 | -1.015% | 37 | 721 | -1.415% |
| 2026-09-25 | 394.20 | 394.20 | 394.20 | 394.20 | -0.114% | 25 | 696 | -2.415% |
| 2026-09-24 | 397.54 | 397.54 | 394.62 | 394.65 | +0.625% | 4 | 695 | -2.526% |
| 2026-09-23 | 378.89 | 392.20 | 378.89 | 392.20 | +3.510% | 23 | 672 | -1.917% |
| 2026-09-22 | 376.57 | 380.90 | 376.57 | 378.90 | -0.603% | 51 | 671 | +1.525% |
| 2026-09-21 | 396.00 | 396.00 | 381.20 | 381.20 | -8.204% | 8 | 669 | +0.913% |
| 2026-09-17 | 416.08 | 416.09 | 415.27 | 415.27 | -8.519% | 102 | 618 | -7.366% |
| 2026-09-16 | 428.64 | 453.96 | 427.00 | 453.94 | +3.748% | 48 | 578 | -15.258% |
| 2026-09-15 | 438.15 | 438.15 | 437.26 | 437.54 | +0.234% | 127 | 512 | -12.081% |
| 2026-09-14 | 431.60 | 437.50 | 431.60 | 436.52 | +5.692% | 12 | 512 | -11.876% |
| 2026-09-11 | 414.80 | 422.19 | 413.01 | 413.01 | -7.314% | 7 | 507 | -6.859% |
| 2026-09-10 | 446.31 | 446.45 | 441.60 | 445.60 | +2.862% | 31 | 486 | -13.671% |
| 2026-09-09 | 435.09 | 435.82 | 433.10 | 433.20 | +4.496% | 13 | 481 | -11.200% |
| 2026-09-08 | 412.29 | 414.56 | 412.29 | 414.56 | +2.754% | 10 | 477 | -7.208% |
| 2026-09-04 | 401.23 | 403.45 | 401.23 | 403.45 | +2.093% | 11 | 467 | -4.652% |
| 2026-09-03 | 395.18 | 395.18 | 395.18 | 395.18 | -10.043% | 51 | 436 | -2.657% |
| 2026-09-01 | 440.78 | 441.06 | 427.94 | 439.30 | +4.248% | 31 | 430 | -12.433% |
| 2026-08-31 | 435.43 | 435.70 | 421.40 | 421.40 | -1.017% | 66 | 444 | -8.714% |
| 2026-08-28 | 418.76 | 426.05 | 415.93 | 425.73 | -0.734% | 10 | 439 | -9.642% |
| 2026-08-27 | 437.70 | 437.70 | 427.20 | 428.88 | -2.949% | 127 | 416 | -10.306% |
| 2026-08-26 | 450.93 | 451.21 | 441.00 | 441.91 | -1.579% | 23 | 405 | -12.951% |
| 2026-08-25 | 450.09 | 450.69 | 449.00 | 449.00 | -1.621% | 9 | 400 | -14.325% |
| 2026-08-24 | 456.54 | 459.76 | 453.18 | 456.40 | +1.551% | 175 | 305 | -15.714% |
| 2026-08-21 | 457.41 | 457.41 | 449.01 | 449.43 | -1.925% | 286 | 241 | -14.407% |
| 2026-08-20 | 451.11 | 458.25 | 451.11 | 458.25 | +2.968% | 8 | 238 | -16.055% |
| 2026-08-19 | 444.84 | 445.49 | 444.66 | 445.04 | -2.021% | 388 | 201 | -13.563% |
| 2026-08-18 | 455.43 | 455.51 | 453.52 | 454.22 | +5.348% | 34 | 190 | -15.310% |
| 2026-08-13 | 431.71 | 431.71 | 430.87 | 431.16 | -2.464% | 4 | 190 | -10.780% |
| 2026-08-12 | 442.01 | 442.05 | 442.01 | 442.05 | -1.372% | 2 | 190 | -12.978% |
| 2026-08-11 | 438.86 | 449.26 | 438.86 | 448.20 | +1.732% | 5 | 191 | -14.172% |
| 2026-08-10 | 437.60 | 440.66 | 436.48 | 440.57 | +0.506% | 36 | 167 | -12.686% |
| 2026-08-07 | 442.53 | 443.63 | 438.31 | 438.35 | -2.016% | 6 | 168 | -12.244% |
| 2026-08-06 | 445.23 | 448.71 | 444.91 | 447.37 | -0.009% | 26 | 169 | -14.013% |
| 2026-08-05 | 441.01 | 447.61 | 440.17 | 447.41 | +0.211% | 208 | 154 | -14.021% |
| 2026-08-04 | 447.60 | 447.61 | 446.31 | 446.47 | -17.519% | 34 | 152 | -13.840% |
| 2026-07-30 | 541.30 | 541.30 | 541.30 | 541.30 | +3.505% | 1 | 152 | -28.934% |
| 2026-07-22 | 522.97 | 522.97 | 522.97 | 522.97 | -2.340% | 1 | 152 | -26.443% |
| 2026-07-20 | 535.10 | 535.50 | 535.10 | 535.50 | +2.665% | 2 | 151 | -28.164% |
| 2026-07-15 | 521.60 | 521.60 | 521.60 | 521.60 | -0.640% | 2 | 149 | -26.250% |
| 2026-07-06 | 525.47 | 526.90 | 524.24 | 524.96 | -7.447% | 151 | 86 | -26.722% |
| 2026-06-29 | 567.20 | 567.20 | 567.20 | 567.20 | +5.289% | 68 | 21 | -32.179% |
| 2026-06-16 | 538.72 | 538.96 | 538.71 | 538.71 | +1.471% | 20 | 13 | -28.592% |
| 2026-06-02 | 530.90 | 530.90 | 530.90 | 530.90 | -14.740% | 1 | 12 | -27.542% |
| 2026-05-19 | 623.04 | 623.04 | 622.68 | 622.68 | +1.430% | 4 | 10 | -38.222% |
| 2026-05-11 | 610.50 | 614.20 | 610.50 | 613.90 | -6.930% | 8 | 2 | -37.338% |
| 2026-05-05 | 664.99 | 664.99 | 659.33 | 659.61 | 0.000% | 6 | 0 | -41.681% |