SPX270917P07825000
SPX Sep 17 2027 7825.00 Put
optionOPRA
EODOct 26, 2026
427.20USD+7.248%(+28.87)2Vol1,046OI
SPX270917P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 427.20 | 427.20 | 427.20 | 427.20 | +7.248% | 2 | 1,044 | 0.000% |
| 2026-10-21 | 397.85 | 398.33 | 397.79 | 398.33 | -1.829% | 4 | 1,042 | +7.248% |
| 2026-10-16 | 405.75 | 405.75 | 405.75 | 405.75 | +5.672% | 1 | 1,041 | +5.287% |
| 2026-10-13 | 381.45 | 384.10 | 379.85 | 383.97 | +0.566% | 10 | 1,036 | +11.259% |
| 2026-10-12 | 379.70 | 382.07 | 376.89 | 381.81 | +0.042% | 240 | 916 | +11.888% |
| 2026-10-09 | 388.72 | 388.76 | 380.40 | 381.65 | -3.915% | 156 | 837 | +11.935% |
| 2026-10-08 | 392.90 | 407.50 | 392.90 | 397.20 | +2.450% | 5 | 834 | +7.553% |
| 2026-10-07 | 387.70 | 387.70 | 387.70 | 387.70 | +2.239% | 1 | 833 | +10.188% |
| 2026-10-06 | 382.42 | 382.42 | 379.13 | 379.21 | -3.973% | 37 | 814 | +12.655% |
| 2026-10-05 | 408.25 | 408.25 | 394.90 | 394.90 | -4.935% | 41 | 799 | +8.179% |
| 2026-10-02 | 415.40 | 415.40 | 415.40 | 415.40 | -2.268% | 6 | 793 | +2.841% |
| 2026-09-29 | 425.03 | 425.04 | 425.03 | 425.04 | +2.940% | 2 | 793 | +0.508% |
| 2026-09-28 | 412.90 | 412.90 | 412.90 | 412.90 | -1.220% | 2 | 793 | +3.463% |
| 2026-09-23 | 418.00 | 418.00 | 418.00 | 418.00 | +4.317% | 1 | 792 | +2.201% |
| 2026-09-22 | 401.72 | 401.80 | 396.74 | 400.70 | -10.370% | 1,205 | 291 | +6.613% |
| 2026-09-14 | 447.11 | 447.13 | 447.04 | 447.06 | +2.092% | 86 | 291 | -4.442% |
| 2026-09-11 | 437.90 | 437.90 | 437.90 | 437.90 | -7.382% | 1 | 290 | -2.443% |
| 2026-09-10 | 469.50 | 472.90 | 469.50 | 472.80 | +3.299% | 12 | 284 | -9.645% |
| 2026-09-09 | 458.90 | 458.90 | 457.70 | 457.70 | -1.844% | 10 | 284 | -6.664% |
| 2026-09-01 | 466.00 | 466.30 | 453.10 | 466.30 | +3.553% | 167 | 179 | -8.385% |
| 2026-08-31 | 453.10 | 453.10 | 450.30 | 450.30 | -4.900% | 3 | 207 | -5.130% |
| 2026-08-26 | 473.50 | 473.50 | 473.50 | 473.50 | -0.274% | 1 | 158 | -9.778% |
| 2026-08-25 | 480.30 | 480.30 | 474.80 | 474.80 | -1.166% | 4 | 156 | -10.025% |
| 2026-08-24 | 477.30 | 482.40 | 477.30 | 480.40 | +1.073% | 6 | 152 | -11.074% |
| 2026-08-21 | 476.40 | 476.40 | 475.30 | 475.30 | -2.642% | 9 | 147 | -10.120% |
| 2026-08-20 | 488.20 | 488.20 | 488.20 | 488.20 | +3.630% | 1 | 147 | -12.495% |
| 2026-08-19 | 470.40 | 471.10 | 470.40 | 471.10 | -2.423% | 4 | 147 | -9.319% |
| 2026-08-18 | 482.15 | 483.00 | 482.15 | 482.80 | +5.185% | 4 | 145 | -11.516% |
| 2026-08-14 | 456.43 | 459.00 | 456.43 | 459.00 | +0.928% | 45 | 167 | -6.928% |
| 2026-08-13 | 452.37 | 456.14 | 451.61 | 454.78 | -2.219% | 110 | 102 | -6.064% |
| 2026-08-12 | 464.70 | 465.10 | 464.70 | 465.10 | -1.127% | 2 | 103 | -8.149% |
| 2026-08-11 | 472.30 | 472.30 | 470.40 | 470.40 | +1.660% | 3 | 102 | -9.184% |
| 2026-08-07 | 467.84 | 468.51 | 462.72 | 462.72 | -1.582% | 4 | 103 | -7.676% |
| 2026-08-06 | 470.09 | 471.16 | 469.87 | 470.16 | +0.440% | 176 | 31 | -9.137% |
| 2026-08-05 | 465.00 | 468.10 | 465.00 | 468.10 | -18.535% | 2 | 31 | -8.737% |
| 2026-07-20 | 574.60 | 574.60 | 574.60 | 574.60 | +3.775% | 9 | 22 | -25.653% |
| 2026-07-16 | 553.20 | 556.10 | 551.80 | 553.70 | +0.232% | 15 | 12 | -22.846% |
| 2026-07-06 | 552.21 | 552.42 | 552.03 | 552.42 | -8.842% | 16 | 4 | -22.668% |
| 2026-06-24 | 606.00 | 606.00 | 606.00 | 606.00 | +6.634% | 1 | 3 | -29.505% |
| 2026-06-18 | 568.30 | 568.30 | 568.30 | 568.30 | +2.047% | 1 | 2 | -24.828% |
| 2026-06-02 | 556.90 | 556.90 | 556.90 | 556.90 | 0.000% | 2 | 0 | -23.290% |