SPX270917P07875000
SPX Sep 17 2027 7875.00 Put
optionOPRA
EODOct 26, 2026
444.60USD+8.715%(+35.64)10Vol527OI
SPX270917P07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 444.40 | 444.60 | 444.30 | 444.60 | +8.715% | 10 | 521 | 0.000% |
| 2026-10-14 | 409.03 | 409.03 | 408.96 | 408.96 | +2.958% | 2 | 520 | +8.715% |
| 2026-10-13 | 397.65 | 397.65 | 396.85 | 397.21 | +0.509% | 125 | 508 | +11.931% |
| 2026-10-12 | 395.40 | 396.59 | 393.90 | 395.20 | -0.636% | 10 | 508 | +12.500% |
| 2026-10-09 | 403.99 | 404.03 | 396.43 | 397.73 | -1.430% | 404 | 306 | +11.784% |
| 2026-10-07 | 402.55 | 403.50 | 402.54 | 403.50 | +2.599% | 6 | 303 | +10.186% |
| 2026-10-06 | 397.58 | 397.85 | 393.28 | 393.28 | -6.894% | 107 | 251 | +13.049% |
| 2026-10-05 | 422.40 | 422.40 | 422.40 | 422.40 | -6.703% | 1 | 250 | +5.256% |
| 2026-10-01 | 451.98 | 453.32 | 451.64 | 452.75 | +5.585% | 16 | 245 | -1.800% |
| 2026-09-28 | 428.80 | 428.80 | 428.80 | 428.80 | +2.349% | 2 | 245 | +3.685% |
| 2026-09-25 | 417.70 | 418.96 | 417.70 | 418.96 | -2.794% | 5 | 245 | +6.120% |
| 2026-09-23 | 426.00 | 432.10 | 425.00 | 431.00 | +3.481% | 48 | 197 | +3.155% |
| 2026-09-22 | 419.61 | 419.61 | 414.72 | 416.50 | -8.320% | 151 | 118 | +6.747% |
| 2026-09-18 | 454.30 | 454.30 | 454.30 | 454.30 | -7.925% | 1 | 117 | -2.135% |
| 2026-09-16 | 471.10 | 493.40 | 471.00 | 493.40 | +2.429% | 11 | 109 | -9.891% |
| 2026-09-15 | 481.73 | 481.73 | 481.70 | 481.70 | +5.706% | 4 | 108 | -7.702% |
| 2026-09-11 | 455.70 | 457.10 | 454.20 | 455.70 | +3.946% | 6 | 103 | -2.436% |
| 2026-09-04 | 438.40 | 438.40 | 438.40 | 438.40 | -9.328% | 1 | 103 | +1.414% |
| 2026-09-01 | 481.20 | 483.50 | 477.00 | 483.50 | +3.755% | 15 | 103 | -8.046% |
| 2026-08-28 | 463.61 | 466.10 | 451.60 | 466.00 | -0.506% | 15 | 96 | -4.592% |
| 2026-08-27 | 475.30 | 475.30 | 468.37 | 468.37 | -3.269% | 3 | 94 | -5.075% |
| 2026-08-26 | 484.20 | 484.20 | 484.20 | 484.20 | -2.732% | 2 | 94 | -8.178% |
| 2026-08-25 | 498.10 | 498.10 | 497.80 | 497.80 | +0.101% | 3 | 91 | -10.687% |
| 2026-08-24 | 496.20 | 499.30 | 496.20 | 497.30 | +0.758% | 18 | 73 | -10.597% |
| 2026-08-21 | 500.00 | 500.00 | 493.21 | 493.56 | -0.442% | 6 | 72 | -9.920% |
| 2026-08-18 | 496.50 | 496.50 | 495.49 | 495.75 | +3.238% | 3 | 71 | -10.318% |
| 2026-08-17 | 480.20 | 480.20 | 480.20 | 480.20 | +1.137% | 1 | 71 | -7.414% |
| 2026-08-14 | 475.10 | 475.50 | 474.80 | 474.80 | +0.723% | 4 | 67 | -6.361% |
| 2026-08-13 | 469.50 | 472.97 | 469.50 | 471.39 | -3.245% | 92 | 21 | -5.683% |
| 2026-08-11 | 489.10 | 489.10 | 487.20 | 487.20 | +1.386% | 3 | 21 | -8.744% |
| 2026-08-10 | 480.51 | 480.54 | 480.51 | 480.54 | +0.238% | 2 | 21 | -7.479% |
| 2026-08-07 | 477.60 | 479.44 | 477.60 | 479.40 | -0.415% | 3 | 22 | -7.259% |
| 2026-08-05 | 483.86 | 483.94 | 480.90 | 481.40 | -16.089% | 12 | 17 | -7.644% |
| 2026-07-21 | 573.70 | 573.70 | 573.70 | 573.70 | -1.188% | 1 | 16 | -22.503% |
| 2026-07-07 | 582.50 | 582.50 | 580.60 | 580.60 | -3.249% | 2 | 14 | -23.424% |
| 2026-07-02 | 600.10 | 600.10 | 600.10 | 600.10 | +2.197% | 1 | 13 | -25.912% |
| 2026-06-30 | 587.90 | 587.90 | 587.20 | 587.20 | -6.392% | 2 | 11 | -24.285% |
| 2026-06-24 | 627.30 | 627.30 | 627.30 | 627.30 | -0.697% | 1 | 10 | -29.125% |
| 2026-06-23 | 631.70 | 631.70 | 631.70 | 631.70 | +7.432% | 1 | 9 | -29.618% |
| 2026-06-16 | 588.00 | 588.00 | 588.00 | 588.00 | +0.496% | 1 | 10 | -24.388% |
| 2026-06-15 | 585.10 | 585.10 | 585.10 | 585.10 | +1.739% | 1 | 10 | -24.013% |
| 2026-06-02 | 575.30 | 575.30 | 575.10 | 575.10 | +0.524% | 2 | 8 | -22.692% |
| 2026-06-01 | 578.40 | 578.40 | 572.10 | 572.10 | -15.194% | 3 | 5 | -22.286% |
| 2026-05-07 | 676.30 | 676.30 | 674.60 | 674.60 | 0.000% | 5 | 5 | -34.094% |