SPX270917P07925000
SPX Sep 17 2027 7925.00 Put
optionOPRA
EODOct 28, 2026
438.35USD-5.160%(-23.85)4Vol351OI
SPX270917P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 441.94 | 442.11 | 438.33 | 438.35 | -5.160% | 4 | 350 | 0.000% |
| 2026-10-26 | 464.42 | 464.44 | 461.82 | 462.20 | -2.422% | 71 | 324 | -5.160% |
| 2026-10-22 | 473.70 | 473.70 | 473.46 | 473.67 | +11.412% | 6 | 322 | -7.457% |
| 2026-10-21 | 444.57 | 444.67 | 425.15 | 425.15 | +3.758% | 100 | 272 | +3.105% |
| 2026-10-13 | 413.50 | 413.60 | 409.60 | 409.75 | -0.618% | 106 | 244 | +6.980% |
| 2026-10-12 | 412.51 | 412.51 | 412.30 | 412.30 | +0.080% | 2 | 243 | +6.318% |
| 2026-10-09 | 417.74 | 417.74 | 411.97 | 411.97 | -5.238% | 7 | 239 | +6.403% |
| 2026-10-08 | 434.25 | 434.74 | 434.25 | 434.74 | +3.776% | 2 | 239 | +0.830% |
| 2026-10-07 | 428.93 | 428.93 | 418.92 | 418.92 | +2.198% | 8 | 235 | +4.638% |
| 2026-10-06 | 412.58 | 412.58 | 409.91 | 409.91 | -4.294% | 12 | 229 | +6.938% |
| 2026-10-05 | 441.80 | 441.80 | 425.55 | 428.30 | -4.653% | 189 | 132 | +2.346% |
| 2026-10-02 | 449.20 | 449.20 | 449.20 | 449.20 | -7.094% | 1 | 131 | -2.415% |
| 2026-10-01 | 482.10 | 483.50 | 482.10 | 483.50 | +8.214% | 28 | 129 | -9.338% |
| 2026-09-28 | 446.80 | 446.80 | 446.80 | 446.80 | +2.807% | 2 | 129 | -1.891% |
| 2026-09-25 | 444.60 | 444.60 | 434.60 | 434.60 | -3.508% | 2 | 129 | +0.863% |
| 2026-09-23 | 450.40 | 450.40 | 450.40 | 450.40 | -11.755% | 3 | 126 | -2.675% |
| 2026-09-16 | 493.00 | 513.00 | 493.00 | 510.40 | +7.770% | 48 | 87 | -14.116% |
| 2026-09-11 | 472.70 | 475.50 | 472.20 | 473.60 | -7.554% | 6 | 83 | -7.443% |
| 2026-09-10 | 512.30 | 512.30 | 512.30 | 512.30 | +8.194% | 3 | 80 | -14.435% |
| 2026-09-08 | 472.60 | 473.90 | 472.20 | 473.50 | +4.171% | 12 | 75 | -7.423% |
| 2026-09-03 | 467.50 | 469.90 | 454.13 | 454.54 | -5.990% | 7 | 69 | -3.562% |
| 2026-09-02 | 481.70 | 484.10 | 481.70 | 483.50 | -3.724% | 3 | 66 | -9.338% |
| 2026-09-01 | 502.40 | 503.30 | 496.40 | 502.20 | +2.032% | 21 | 64 | -12.714% |
| 2026-08-27 | 492.20 | 492.20 | 492.20 | 492.20 | -4.587% | 7 | 57 | -10.941% |
| 2026-08-24 | 514.70 | 519.10 | 513.60 | 515.86 | +1.949% | 21 | 41 | -15.025% |
| 2026-08-19 | 505.40 | 506.00 | 505.40 | 506.00 | +2.450% | 2 | 39 | -13.370% |
| 2026-08-17 | 493.90 | 493.90 | 493.90 | 493.90 | +0.784% | 1 | 39 | -11.247% |
| 2026-08-13 | 483.62 | 491.49 | 483.44 | 490.06 | -2.689% | 36 | 31 | -10.552% |
| 2026-08-11 | 503.60 | 503.60 | 503.60 | 503.60 | +2.329% | 1 | 32 | -12.957% |
| 2026-08-10 | 491.93 | 492.14 | 491.93 | 492.14 | -0.517% | 2 | 32 | -10.930% |
| 2026-08-07 | 494.70 | 494.70 | 494.70 | 494.70 | -1.020% | 1 | 33 | -11.391% |
| 2026-08-05 | 497.06 | 499.80 | 496.12 | 499.80 | -20.389% | 5 | 34 | -12.295% |
| 2026-07-30 | 628.40 | 628.70 | 627.80 | 627.80 | +7.024% | 15 | 19 | -30.177% |
| 2026-07-22 | 586.60 | 586.60 | 586.60 | 586.60 | -1.196% | 1 | 18 | -25.273% |
| 2026-07-21 | 593.70 | 593.70 | 593.70 | 593.70 | +0.034% | 1 | 17 | -26.166% |
| 2026-07-14 | 593.50 | 594.20 | 593.50 | 593.50 | +0.661% | 4 | 13 | -26.142% |
| 2026-07-09 | 589.60 | 589.60 | 589.60 | 589.60 | -2.238% | 1 | 12 | -25.653% |
| 2026-07-07 | 603.10 | 603.10 | 603.10 | 603.10 | +2.290% | 1 | 11 | -27.317% |
| 2026-07-06 | 589.60 | 589.60 | 589.60 | 589.60 | -4.965% | 1 | 10 | -25.653% |
| 2026-07-02 | 620.40 | 620.40 | 620.40 | 620.40 | +3.920% | 1 | 9 | -29.344% |
| 2026-07-01 | 597.00 | 597.00 | 597.00 | 597.00 | -1.841% | 1 | 8 | -26.575% |
| 2026-06-30 | 608.20 | 608.20 | 608.20 | 608.20 | -6.229% | 1 | 7 | -27.927% |
| 2026-06-24 | 648.60 | 648.60 | 648.60 | 648.60 | +4.344% | 1 | 6 | -32.416% |
| 2026-06-22 | 626.30 | 626.30 | 621.60 | 621.60 | +2.405% | 2 | 4 | -29.480% |
| 2026-06-16 | 607.00 | 607.00 | 607.00 | 607.00 | +2.257% | 1 | 5 | -27.784% |
| 2026-06-02 | 594.00 | 594.00 | 593.60 | 593.60 | +0.474% | 3 | 2 | -26.154% |
| 2026-06-01 | 590.80 | 590.80 | 590.80 | 590.80 | -13.915% | 1 | 1 | -25.804% |
| 2026-05-13 | 686.30 | 686.30 | 686.30 | 686.30 | 0.000% | 1 | 0 | -36.129% |