SPX270917P07850000
SPX Sep 17 2027 7850.00 Put
optionOPRA
EODOct 26, 2026
436.90USD+5.422%(+22.47)1Vol872OI
SPX270917P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 436.90 | 436.90 | 436.90 | 436.90 | +5.422% | 1 | 871 | 0.000% |
| 2026-10-14 | 414.43 | 414.43 | 414.43 | 414.43 | +6.955% | 1 | 795 | +5.422% |
| 2026-10-13 | 385.88 | 387.48 | 385.77 | 387.48 | +0.246% | 4 | 794 | +12.754% |
| 2026-10-12 | 387.21 | 387.21 | 385.92 | 386.53 | -0.648% | 54 | 767 | +13.031% |
| 2026-10-09 | 390.76 | 390.76 | 388.24 | 389.05 | -4.572% | 124 | 712 | +12.299% |
| 2026-10-08 | 407.32 | 407.69 | 407.32 | 407.69 | +3.082% | 13 | 705 | +7.165% |
| 2026-10-07 | 407.28 | 407.28 | 394.12 | 395.50 | +1.763% | 15 | 703 | +10.468% |
| 2026-10-06 | 389.27 | 389.57 | 387.12 | 388.65 | -3.537% | 107 | 682 | +12.415% |
| 2026-10-05 | 416.35 | 416.37 | 402.90 | 402.90 | -4.932% | 8 | 676 | +8.439% |
| 2026-10-02 | 423.80 | 423.80 | 423.80 | 423.80 | +0.462% | 6 | 673 | +3.091% |
| 2026-09-30 | 421.85 | 421.85 | 421.85 | 421.85 | +0.488% | 1 | 673 | +3.568% |
| 2026-09-28 | 419.80 | 419.80 | 419.80 | 419.80 | -0.897% | 2 | 673 | +4.073% |
| 2026-09-23 | 416.20 | 424.50 | 416.20 | 423.60 | +3.461% | 9 | 668 | +3.140% |
| 2026-09-22 | 409.43 | 409.43 | 409.43 | 409.43 | -15.197% | 1 | 667 | +6.709% |
| 2026-09-16 | 482.80 | 482.80 | 482.80 | 482.80 | +7.953% | 3 | 667 | -9.507% |
| 2026-09-11 | 445.10 | 448.11 | 445.10 | 447.23 | -3.739% | 30 | 646 | -2.310% |
| 2026-09-09 | 464.60 | 464.60 | 464.60 | 464.60 | +8.147% | 9 | 645 | -5.962% |
| 2026-09-04 | 429.60 | 429.60 | 429.60 | 429.60 | -8.790% | 1 | 645 | +1.699% |
| 2026-09-01 | 470.30 | 471.00 | 468.20 | 471.00 | +2.360% | 5 | 647 | -7.240% |
| 2026-08-27 | 462.40 | 462.40 | 460.14 | 460.14 | -4.377% | 13 | 646 | -5.051% |
| 2026-08-26 | 481.20 | 481.20 | 481.20 | 481.20 | -1.535% | 1 | 645 | -9.206% |
| 2026-08-25 | 489.10 | 489.10 | 488.40 | 488.70 | -0.245% | 3 | 644 | -10.600% |
| 2026-08-21 | 489.90 | 489.90 | 489.90 | 489.90 | +2.212% | 2 | 644 | -10.819% |
| 2026-08-19 | 478.90 | 479.70 | 478.90 | 479.30 | -1.682% | 4 | 640 | -8.846% |
| 2026-08-18 | 487.50 | 487.50 | 487.50 | 487.50 | +3.131% | 1 | 640 | -10.379% |
| 2026-08-17 | 472.70 | 472.70 | 472.70 | 472.70 | +1.481% | 1 | 639 | -7.574% |
| 2026-08-14 | 465.80 | 465.80 | 465.80 | 465.80 | +0.496% | 1 | 639 | -6.204% |
| 2026-08-13 | 459.31 | 465.62 | 459.31 | 463.50 | -2.118% | 287 | 547 | -5.739% |
| 2026-08-11 | 472.19 | 473.53 | 471.30 | 473.53 | -0.141% | 5 | 548 | -7.736% |
| 2026-08-10 | 474.20 | 474.20 | 474.20 | 474.20 | +0.635% | 1 | 547 | -7.866% |
| 2026-08-07 | 469.40 | 475.50 | 469.40 | 471.21 | -1.587% | 30 | 545 | -7.281% |
| 2026-08-06 | 478.33 | 478.81 | 478.33 | 478.81 | +1.143% | 2 | 544 | -8.753% |
| 2026-08-05 | 474.16 | 474.18 | 472.10 | 473.40 | -22.330% | 17 | 544 | -7.710% |
| 2026-07-23 | 609.50 | 609.50 | 609.50 | 609.50 | +4.081% | 200 | 394 | -28.318% |
| 2026-07-02 | 576.00 | 585.60 | 576.00 | 585.60 | -7.867% | 303 | 175 | -25.393% |
| 2026-06-25 | 635.60 | 635.60 | 635.60 | 635.60 | -0.997% | 2 | 173 | -31.262% |
| 2026-06-24 | 615.90 | 642.00 | 615.90 | 642.00 | +9.360% | 18 | 155 | -31.947% |
| 2026-06-17 | 587.05 | 587.05 | 587.05 | 587.05 | +3.774% | 155 | 4 | -25.577% |
| 2026-06-01 | 569.00 | 569.00 | 565.70 | 565.70 | -12.942% | 2 | 2 | -22.768% |
| 2026-05-18 | 649.80 | 649.80 | 649.80 | 649.80 | -7.554% | 1 | 1 | -32.764% |
| 2026-05-01 | 697.10 | 702.90 | 697.10 | 702.90 | -4.898% | 4 | 4 | -37.843% |
| 2026-04-30 | 757.00 | 757.00 | 739.10 | 739.10 | 0.000% | 4 | 4 | -40.888% |