SPX270917P07775000
SPX Sep 17 2027 7775.00 Put
optionOPRA
EODOct 28, 2026
392.31USD-6.562%(-27.55)4Vol357OI
SPX270917P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 394.04 | 394.04 | 392.18 | 392.31 | -6.562% | 4 | 355 | 0.000% |
| 2026-10-22 | 420.51 | 420.51 | 419.86 | 419.86 | +6.976% | 4 | 350 | -6.562% |
| 2026-10-19 | 392.98 | 393.11 | 392.48 | 392.48 | -7.478% | 20 | 350 | -0.043% |
| 2026-10-16 | 389.80 | 424.20 | 389.80 | 424.20 | +8.544% | 2 | 350 | -7.518% |
| 2026-10-15 | 401.82 | 401.82 | 389.39 | 390.81 | +0.828% | 6 | 350 | +0.384% |
| 2026-10-14 | 387.60 | 387.60 | 387.60 | 387.60 | +5.041% | 1 | 349 | +1.215% |
| 2026-10-13 | 368.98 | 369.00 | 368.98 | 369.00 | +1.151% | 2 | 348 | +6.317% |
| 2026-10-12 | 364.80 | 364.80 | 364.80 | 364.80 | -5.468% | 1 | 348 | +7.541% |
| 2026-10-08 | 391.40 | 391.40 | 385.40 | 385.90 | +5.201% | 6 | 344 | +1.661% |
| 2026-10-06 | 366.81 | 366.82 | 366.81 | 366.82 | -3.392% | 2 | 343 | +6.949% |
| 2026-10-05 | 390.40 | 390.40 | 379.20 | 379.70 | -4.980% | 18 | 337 | +3.321% |
| 2026-10-02 | 398.00 | 399.60 | 398.00 | 399.60 | -6.723% | 2 | 336 | -1.824% |
| 2026-10-01 | 428.30 | 428.40 | 428.30 | 428.40 | +6.785% | 7 | 329 | -8.424% |
| 2026-09-29 | 401.18 | 401.18 | 401.18 | 401.18 | +2.877% | 10 | 319 | -2.211% |
| 2026-09-25 | 388.42 | 389.96 | 388.03 | 389.96 | -2.881% | 18 | 305 | +0.603% |
| 2026-09-24 | 405.94 | 406.34 | 401.53 | 401.53 | +0.533% | 7 | 305 | -2.296% |
| 2026-09-23 | 392.90 | 402.00 | 392.84 | 399.40 | +3.659% | 126 | 242 | -1.775% |
| 2026-09-22 | 385.12 | 385.90 | 384.31 | 385.30 | -1.198% | 101 | 233 | +1.819% |
| 2026-09-21 | 389.97 | 389.97 | 389.97 | 389.97 | -9.225% | 2 | 231 | +0.600% |
| 2026-09-18 | 429.60 | 429.60 | 429.60 | 429.60 | -5.337% | 1 | 230 | -8.680% |
| 2026-09-16 | 438.70 | 457.42 | 436.52 | 453.82 | +2.744% | 31 | 220 | -13.554% |
| 2026-09-09 | 441.70 | 441.70 | 441.70 | 441.70 | +3.815% | 1 | 220 | -11.182% |
| 2026-09-08 | 425.29 | 425.47 | 425.29 | 425.47 | -0.312% | 2 | 219 | -7.794% |
| 2026-09-02 | 426.90 | 426.90 | 426.70 | 426.80 | -4.690% | 7 | 213 | -8.081% |
| 2026-09-01 | 448.50 | 448.60 | 447.60 | 447.80 | +4.077% | 12 | 208 | -12.392% |
| 2026-08-31 | 437.60 | 438.10 | 430.26 | 430.26 | -1.479% | 60 | 197 | -8.820% |
| 2026-08-27 | 441.50 | 441.50 | 436.72 | 436.72 | -4.144% | 4 | 194 | -10.169% |
| 2026-08-26 | 455.60 | 455.60 | 455.60 | 455.60 | -0.632% | 1 | 194 | -13.892% |
| 2026-08-25 | 463.40 | 463.40 | 458.40 | 458.50 | -0.908% | 6 | 191 | -14.436% |
| 2026-08-24 | 462.20 | 463.50 | 462.20 | 462.70 | +0.929% | 9 | 182 | -15.213% |
| 2026-08-21 | 459.40 | 459.40 | 457.30 | 458.44 | -1.538% | 10 | 180 | -14.425% |
| 2026-08-20 | 465.60 | 465.60 | 465.60 | 465.60 | +2.886% | 1 | 180 | -15.741% |
| 2026-08-19 | 452.67 | 452.67 | 452.54 | 452.54 | -2.065% | 2 | 181 | -13.309% |
| 2026-08-18 | 462.12 | 462.12 | 462.08 | 462.08 | +2.352% | 2 | 180 | -15.099% |
| 2026-08-17 | 444.09 | 451.48 | 444.09 | 451.46 | +0.876% | 6 | 177 | -13.102% |
| 2026-08-12 | 448.00 | 448.00 | 447.54 | 447.54 | -1.466% | 2 | 176 | -12.341% |
| 2026-08-11 | 453.60 | 456.10 | 453.60 | 454.20 | +2.256% | 4 | 173 | -13.626% |
| 2026-08-10 | 444.22 | 444.59 | 444.18 | 444.18 | -0.875% | 4 | 172 | -11.678% |
| 2026-08-07 | 448.10 | 448.10 | 448.10 | 448.10 | -1.495% | 1 | 171 | -12.450% |
| 2026-08-06 | 448.84 | 455.24 | 448.84 | 454.90 | +1.359% | 246 | 46 | -13.759% |
| 2026-08-05 | 444.87 | 448.90 | 444.87 | 448.80 | -19.584% | 101 | 9 | -12.587% |
| 2026-07-20 | 544.30 | 558.10 | 544.30 | 558.10 | +4.224% | 3 | 9 | -29.706% |
| 2026-07-06 | 535.18 | 535.48 | 535.18 | 535.48 | -9.486% | 16 | 3 | -26.737% |
| 2026-06-23 | 591.60 | 591.60 | 591.60 | 591.60 | +6.606% | 1 | 2 | -33.687% |
| 2026-06-04 | 554.96 | 554.96 | 554.94 | 554.94 | +2.938% | 2 | 1 | -29.306% |
| 2026-06-01 | 539.10 | 539.10 | 539.10 | 539.10 | 0.000% | 1 | 0 | -27.229% |