SPX270917P07800000
SPX Sep 17 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
396.82USD-2.167%(-8.79)104Vol3,766OI
SPX270917P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 396.79 | 396.85 | 396.79 | 396.82 | -2.167% | 104 | 3,664 | 0.000% |
| 2026-10-27 | 408.14 | 408.14 | 405.26 | 405.61 | -1.302% | 170 | 3,664 | -2.167% |
| 2026-10-26 | 421.20 | 421.78 | 410.92 | 410.96 | -6.704% | 188 | 3,649 | -3.441% |
| 2026-10-23 | 437.37 | 440.49 | 437.31 | 440.49 | +1.262% | 11 | 3,658 | -9.914% |
| 2026-10-22 | 425.16 | 437.57 | 422.53 | 435.00 | +10.743% | 49 | 3,634 | -8.777% |
| 2026-10-21 | 393.21 | 393.52 | 392.80 | 392.80 | -5.481% | 82 | 3,634 | +1.023% |
| 2026-10-20 | 415.24 | 415.58 | 415.24 | 415.58 | +2.423% | 4 | 3,634 | -4.514% |
| 2026-10-19 | 409.65 | 410.22 | 403.28 | 405.75 | -6.261% | 14 | 3,630 | -2.201% |
| 2026-10-16 | 390.62 | 432.85 | 390.62 | 432.85 | +9.209% | 1,158 | 2,749 | -8.324% |
| 2026-10-15 | 397.37 | 397.67 | 396.35 | 396.35 | -0.694% | 6 | 2,746 | +0.119% |
| 2026-10-14 | 379.79 | 399.12 | 376.51 | 399.12 | +7.261% | 263 | 2,739 | -0.576% |
| 2026-10-13 | 370.58 | 377.74 | 370.58 | 372.10 | -0.086% | 61 | 2,709 | +6.643% |
| 2026-10-12 | 371.64 | 374.40 | 369.07 | 372.42 | +0.024% | 482 | 2,542 | +6.552% |
| 2026-10-09 | 380.50 | 380.50 | 372.28 | 372.33 | -4.384% | 63 | 2,542 | +6.577% |
| 2026-10-08 | 396.10 | 396.10 | 389.40 | 389.40 | +2.447% | 8 | 2,535 | +1.905% |
| 2026-10-07 | 383.06 | 383.06 | 379.90 | 380.10 | +1.879% | 413 | 2,172 | +4.399% |
| 2026-10-06 | 377.85 | 377.85 | 372.99 | 373.09 | -3.793% | 8 | 2,171 | +6.360% |
| 2026-10-05 | 399.79 | 399.79 | 387.80 | 387.80 | -4.102% | 37 | 2,163 | +2.326% |
| 2026-10-02 | 402.53 | 408.40 | 402.52 | 404.39 | -2.025% | 547 | 1,770 | -1.872% |
| 2026-09-30 | 405.63 | 412.75 | 402.41 | 412.75 | +0.158% | 117 | 1,669 | -3.859% |
| 2026-09-29 | 416.86 | 418.51 | 412.10 | 412.10 | +0.258% | 32 | 1,651 | -3.708% |
| 2026-09-28 | 403.03 | 411.56 | 401.32 | 411.04 | +4.185% | 30 | 1,643 | -3.460% |
| 2026-09-25 | 408.00 | 408.00 | 394.53 | 394.53 | -3.166% | 76 | 1,620 | +0.580% |
| 2026-09-24 | 421.83 | 421.83 | 407.43 | 407.43 | +0.625% | 4 | 1,617 | -2.604% |
| 2026-09-23 | 399.92 | 404.90 | 399.92 | 404.90 | +3.629% | 4 | 1,616 | -1.996% |
| 2026-09-22 | 392.58 | 393.29 | 390.72 | 390.72 | -1.743% | 509 | 1,469 | +1.561% |
| 2026-09-21 | 402.55 | 402.55 | 397.65 | 397.65 | -7.135% | 6 | 1,467 | -0.209% |
| 2026-09-18 | 431.74 | 438.17 | 428.20 | 428.20 | -0.321% | 66 | 1,416 | -7.328% |
| 2026-09-17 | 433.28 | 436.45 | 429.37 | 429.58 | -9.556% | 87 | 1,384 | -7.626% |
| 2026-09-16 | 444.40 | 474.97 | 444.30 | 474.97 | +5.427% | 13 | 1,384 | -16.454% |
| 2026-09-15 | 450.52 | 450.52 | 450.52 | 450.52 | +2.732% | 1 | 1,383 | -11.920% |
| 2026-09-14 | 436.78 | 438.54 | 436.78 | 438.54 | -5.873% | 3 | 1,343 | -9.513% |
| 2026-09-10 | 459.93 | 466.30 | 458.90 | 465.90 | +3.556% | 36 | 1,332 | -14.827% |
| 2026-09-09 | 442.67 | 454.00 | 442.36 | 449.90 | +3.985% | 358 | 1,193 | -11.798% |
| 2026-09-08 | 425.87 | 432.66 | 425.87 | 432.66 | +2.951% | 118 | 1,080 | -8.284% |
| 2026-09-04 | 416.88 | 420.26 | 416.88 | 420.26 | +2.010% | 14 | 1,079 | -5.577% |
| 2026-09-03 | 423.11 | 423.11 | 411.98 | 411.98 | -5.335% | 4 | 1,077 | -3.680% |
| 2026-09-02 | 440.34 | 440.34 | 435.10 | 435.20 | -1.770% | 4 | 1,079 | -8.819% |
| 2026-09-01 | 443.04 | 443.04 | 443.04 | 443.04 | +1.028% | 4 | 1,079 | -10.432% |
| 2026-08-31 | 448.59 | 448.59 | 438.53 | 438.53 | -0.289% | 26 | 1,082 | -9.511% |
| 2026-08-28 | 442.20 | 442.20 | 439.80 | 439.80 | -2.223% | 8 | 1,078 | -9.773% |
| 2026-08-27 | 449.80 | 449.80 | 449.80 | 449.80 | -1.664% | 101 | 1,011 | -11.779% |
| 2026-08-26 | 465.68 | 465.68 | 457.41 | 457.41 | -1.801% | 14 | 1,005 | -13.246% |
| 2026-08-25 | 465.30 | 471.80 | 465.10 | 465.80 | -1.334% | 109 | 991 | -14.809% |
| 2026-08-24 | 468.70 | 472.10 | 468.70 | 472.10 | +1.396% | 5 | 986 | -15.946% |
| 2026-08-21 | 467.70 | 467.70 | 465.60 | 465.60 | -1.795% | 3 | 986 | -14.772% |
| 2026-08-20 | 468.62 | 474.11 | 468.62 | 474.11 | -0.131% | 8 | 880 | -16.302% |
| 2026-08-18 | 473.52 | 474.73 | 473.52 | 474.73 | +2.824% | 12 | 876 | -16.411% |
| 2026-08-17 | 452.36 | 461.69 | 452.00 | 461.69 | +2.286% | 56 | 870 | -14.051% |
| 2026-08-14 | 450.80 | 451.96 | 448.79 | 451.37 | +0.890% | 115 | 870 | -12.085% |
| 2026-08-13 | 446.86 | 447.87 | 443.98 | 447.39 | -1.748% | 76 | 852 | -11.303% |
| 2026-08-12 | 456.40 | 456.40 | 455.35 | 455.35 | -1.885% | 17 | 851 | -12.854% |
| 2026-08-11 | 464.10 | 464.10 | 464.10 | 464.10 | +1.736% | 1 | 852 | -14.497% |
| 2026-08-07 | 455.65 | 456.40 | 455.65 | 456.18 | -1.317% | 18 | 845 | -13.012% |
| 2026-08-06 | 460.42 | 462.70 | 460.42 | 462.27 | +1.175% | 32 | 849 | -14.158% |
| 2026-08-05 | 456.90 | 456.90 | 456.90 | 456.90 | -8.658% | 96 | 765 | -13.149% |
| 2026-08-03 | 500.21 | 500.21 | 500.21 | 500.21 | -7.155% | 2 | 766 | -20.669% |
| 2026-07-31 | 538.76 | 538.76 | 538.76 | 538.76 | -6.988% | 1 | 766 | -26.346% |
| 2026-07-30 | 586.28 | 586.28 | 579.21 | 579.24 | -1.018% | 145 | 643 | -31.493% |
| 2026-07-23 | 588.10 | 588.10 | 584.80 | 585.20 | +5.594% | 50 | 610 | -32.191% |
| 2026-07-20 | 554.10 | 554.20 | 554.10 | 554.20 | +1.725% | 2 | 608 | -28.398% |
| 2026-07-13 | 544.80 | 544.80 | 544.80 | 544.80 | -1.785% | 86 | 524 | -27.162% |
| 2026-07-07 | 551.20 | 554.70 | 551.20 | 554.70 | -0.144% | 15 | 516 | -28.462% |
| 2026-07-01 | 569.00 | 569.00 | 555.50 | 555.50 | +0.510% | 226 | 344 | -28.565% |
| 2026-06-30 | 552.50 | 552.68 | 552.50 | 552.68 | -4.597% | 147 | 232 | -28.201% |
| 2026-06-29 | 579.68 | 579.68 | 579.31 | 579.31 | +1.737% | 302 | 34 | -31.501% |
| 2026-06-22 | 569.42 | 569.42 | 569.42 | 569.42 | +2.294% | 1 | 34 | -30.312% |
| 2026-06-15 | 556.65 | 556.65 | 556.65 | 556.65 | -13.509% | 1 | 33 | -28.713% |
| 2026-06-11 | 641.24 | 643.59 | 641.24 | 643.59 | +17.422% | 3 | 32 | -38.343% |
| 2026-06-02 | 548.10 | 548.10 | 548.10 | 548.10 | +0.055% | 1 | 31 | -27.601% |
| 2026-06-01 | 551.50 | 551.50 | 547.80 | 547.80 | -12.234% | 2 | 31 | -27.561% |
| 2026-05-15 | 622.19 | 624.16 | 621.90 | 624.16 | -8.635% | 31 | 1 | -36.423% |
| 2026-05-05 | 683.15 | 683.15 | 683.15 | 683.15 | 0.000% | 1 | 0 | -41.913% |