SPX270917P07900000
SPX Sep 17 2027 7900.00 Put
optionOPRA
EODOct 28, 2026
429.20USD-1.514%(-6.60)2Vol3,079OI
SPX270917P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 428.78 | 429.20 | 428.78 | 429.20 | -1.514% | 2 | 3,078 | 0.000% |
| 2026-10-27 | 436.20 | 436.20 | 435.70 | 435.80 | -4.171% | 10 | 3,079 | -1.514% |
| 2026-10-26 | 454.77 | 454.77 | 454.77 | 454.77 | -5.426% | 3 | 3,007 | -5.623% |
| 2026-10-23 | 487.38 | 487.38 | 475.30 | 480.86 | +3.471% | 105 | 3,068 | -10.743% |
| 2026-10-22 | 465.14 | 465.14 | 464.73 | 464.73 | +10.413% | 2 | 3,067 | -7.645% |
| 2026-10-21 | 420.90 | 420.90 | 420.90 | 420.90 | -1.973% | 1 | 3,068 | +1.972% |
| 2026-10-20 | 427.72 | 430.90 | 427.43 | 429.37 | -3.004% | 94 | 3,057 | -0.040% |
| 2026-10-19 | 442.67 | 442.67 | 442.67 | 442.67 | -4.259% | 5 | 3,057 | -3.043% |
| 2026-10-16 | 471.80 | 476.39 | 462.35 | 462.36 | +7.553% | 64 | 3,117 | -7.172% |
| 2026-10-15 | 429.89 | 429.89 | 429.89 | 429.89 | +6.198% | 1 | 3,116 | -0.161% |
| 2026-10-13 | 405.40 | 405.40 | 404.80 | 404.80 | +1.101% | 3 | 3,118 | +6.028% |
| 2026-10-12 | 402.60 | 403.30 | 400.39 | 400.39 | -0.908% | 79 | 3,068 | +7.195% |
| 2026-10-09 | 403.81 | 405.36 | 403.65 | 404.06 | -1.545% | 59 | 3,023 | +6.222% |
| 2026-10-07 | 411.90 | 411.90 | 410.40 | 410.40 | +1.534% | 5 | 2,818 | +4.581% |
| 2026-10-06 | 406.36 | 406.36 | 404.20 | 404.20 | -3.578% | 301 | 2,843 | +6.185% |
| 2026-10-05 | 430.90 | 430.90 | 419.20 | 419.20 | -5.070% | 40 | 2,843 | +2.385% |
| 2026-10-02 | 435.59 | 441.59 | 435.44 | 441.59 | -7.346% | 87 | 2,805 | -2.806% |
| 2026-10-01 | 476.60 | 476.60 | 476.60 | 476.60 | +6.643% | 13 | 2,633 | -9.945% |
| 2026-09-30 | 446.91 | 446.91 | 446.91 | 446.91 | +3.979% | 1 | 2,632 | -3.963% |
| 2026-09-25 | 446.38 | 448.39 | 425.57 | 429.81 | -0.574% | 193 | 2,522 | -0.142% |
| 2026-09-23 | 432.29 | 432.29 | 432.29 | 432.29 | +2.721% | 1 | 2,521 | -0.715% |
| 2026-09-22 | 427.30 | 428.68 | 420.78 | 420.84 | -1.348% | 238 | 2,308 | +1.987% |
| 2026-09-21 | 443.51 | 443.51 | 425.28 | 426.59 | -10.463% | 316 | 2,196 | +0.612% |
| 2026-09-18 | 476.44 | 476.44 | 476.44 | 476.44 | +2.394% | 1 | 2,195 | -9.915% |
| 2026-09-17 | 465.30 | 465.30 | 465.30 | 465.30 | -7.458% | 1 | 2,195 | -7.758% |
| 2026-09-16 | 502.80 | 502.80 | 502.80 | 502.80 | +2.441% | 4 | 2,191 | -14.638% |
| 2026-09-15 | 490.45 | 490.82 | 490.45 | 490.82 | +5.644% | 21 | 2,189 | -12.555% |
| 2026-09-11 | 464.10 | 466.00 | 463.50 | 464.60 | -7.060% | 6 | 2,188 | -7.619% |
| 2026-09-10 | 496.40 | 500.39 | 493.70 | 499.89 | +1.852% | 25 | 2,180 | -14.141% |
| 2026-09-09 | 479.40 | 490.80 | 479.40 | 490.80 | +5.844% | 22 | 2,165 | -12.551% |
| 2026-09-08 | 463.50 | 465.30 | 463.10 | 463.70 | +3.643% | 13 | 2,156 | -7.440% |
| 2026-09-04 | 447.40 | 447.40 | 447.40 | 447.40 | -5.392% | 2 | 2,157 | -4.068% |
| 2026-09-02 | 488.77 | 488.77 | 472.50 | 472.90 | -3.765% | 48 | 2,198 | -9.241% |
| 2026-09-01 | 479.30 | 494.90 | 479.30 | 491.40 | +3.737% | 548 | 1,808 | -12.658% |
| 2026-08-31 | 486.19 | 487.70 | 470.40 | 473.70 | -0.190% | 71 | 1,783 | -9.394% |
| 2026-08-28 | 460.40 | 474.80 | 460.40 | 474.60 | -0.815% | 7 | 1,784 | -9.566% |
| 2026-08-27 | 484.80 | 484.80 | 478.50 | 478.50 | -4.586% | 5 | 1,784 | -10.303% |
| 2026-08-25 | 500.42 | 504.16 | 500.42 | 501.50 | -0.948% | 13 | 1,784 | -14.417% |
| 2026-08-24 | 512.00 | 512.00 | 505.40 | 506.30 | +0.796% | 18 | 1,783 | -15.228% |
| 2026-08-21 | 509.10 | 509.30 | 502.30 | 502.30 | -0.829% | 212 | 913 | -14.553% |
| 2026-08-18 | 506.50 | 506.50 | 506.50 | 506.50 | +4.670% | 1 | 935 | -15.262% |
| 2026-08-14 | 483.50 | 483.90 | 483.50 | 483.90 | +0.806% | 2 | 937 | -11.304% |
| 2026-08-13 | 481.30 | 481.31 | 480.03 | 480.03 | -1.330% | 7 | 940 | -10.589% |
| 2026-08-10 | 486.50 | 486.50 | 486.50 | 486.50 | -0.779% | 1 | 941 | -11.778% |
| 2026-08-07 | 492.43 | 492.43 | 490.06 | 490.32 | -0.797% | 18 | 936 | -12.465% |
| 2026-08-06 | 498.26 | 498.26 | 493.47 | 494.26 | +0.828% | 26 | 958 | -13.163% |
| 2026-08-05 | 491.44 | 491.44 | 490.20 | 490.20 | -2.736% | 93 | 867 | -12.444% |
| 2026-08-04 | 508.09 | 508.09 | 503.99 | 503.99 | -12.691% | 25 | 842 | -14.840% |
| 2026-07-31 | 577.25 | 577.25 | 577.25 | 577.25 | -5.539% | 4 | 742 | -25.647% |
| 2026-07-29 | 614.62 | 636.80 | 611.10 | 611.10 | -2.985% | 9 | 741 | -29.766% |
| 2026-07-23 | 629.90 | 629.90 | 629.90 | 629.90 | +9.187% | 13 | 753 | -31.862% |
| 2026-07-22 | 576.90 | 576.90 | 576.90 | 576.90 | -1.063% | 1 | 752 | -25.602% |
| 2026-07-21 | 583.10 | 583.10 | 583.10 | 583.10 | +3.313% | 1 | 751 | -26.393% |
| 2026-07-10 | 562.80 | 564.90 | 562.50 | 564.40 | -2.555% | 20 | 52 | -23.955% |
| 2026-07-09 | 579.20 | 579.20 | 579.20 | 579.20 | -2.261% | 1 | 50 | -25.898% |
| 2026-07-07 | 592.60 | 592.60 | 592.60 | 592.60 | +2.014% | 1 | 49 | -27.573% |
| 2026-07-06 | 580.70 | 580.90 | 579.00 | 580.90 | -5.128% | 25 | 28 | -26.115% |
| 2026-07-02 | 612.30 | 612.30 | 612.30 | 612.30 | +4.275% | 1 | 27 | -29.904% |
| 2026-07-01 | 587.20 | 587.20 | 587.20 | 587.20 | -1.806% | 1 | 26 | -26.907% |
| 2026-06-30 | 598.00 | 598.00 | 598.00 | 598.00 | -3.729% | 1 | 25 | -28.227% |
| 2026-06-29 | 621.16 | 621.16 | 621.16 | 621.16 | -2.685% | 2 | 23 | -30.903% |
| 2026-06-24 | 649.40 | 649.40 | 638.30 | 638.30 | +4.383% | 6 | 17 | -32.759% |
| 2026-06-22 | 616.80 | 616.80 | 611.50 | 611.50 | +2.429% | 2 | 15 | -29.812% |
| 2026-06-16 | 597.00 | 597.00 | 597.00 | 597.00 | +0.370% | 1 | 16 | -28.107% |
| 2026-06-15 | 594.80 | 594.80 | 594.80 | 594.80 | -3.379% | 1 | 16 | -27.841% |
| 2026-06-05 | 615.50 | 615.60 | 615.50 | 615.60 | +5.357% | 2 | 14 | -30.279% |
| 2026-06-02 | 584.50 | 584.50 | 584.20 | 584.30 | -12.986% | 6 | 8 | -26.545% |
| 2026-05-18 | 671.50 | 671.50 | 671.50 | 671.50 | -3.603% | 1 | 8 | -36.083% |
| 2026-05-12 | 696.60 | 696.60 | 696.60 | 696.60 | +1.902% | 3 | 5 | -38.386% |
| 2026-05-08 | 683.60 | 683.60 | 683.60 | 683.60 | -6.561% | 3 | 2 | -37.215% |
| 2026-05-01 | 719.70 | 731.60 | 719.70 | 731.60 | -7.626% | 15 | 15 | -41.334% |
| 2026-04-29 | 786.90 | 792.00 | 786.90 | 792.00 | +0.202% | 4 | 15 | -45.808% |
| 2026-04-28 | 789.40 | 799.30 | 789.40 | 790.40 | +1.463% | 9 | 11 | -45.698% |
| 2026-04-27 | 779.00 | 779.00 | 779.00 | 779.00 | 0.000% | 2 | 2 | -44.904% |