SPX270917P07950000
SPX Sep 17 2027 7950.00 Put
optionOPRA
EODOct 28, 2026
444.53USD-2.327%(-10.59)7Vol1,530OI
SPX270917P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 446.11 | 446.85 | 444.52 | 444.53 | -2.327% | 7 | 1,530 | 0.000% |
| 2026-10-27 | 455.05 | 455.13 | 455.05 | 455.12 | -3.597% | 4 | 1,530 | -2.327% |
| 2026-10-26 | 465.69 | 472.10 | 465.53 | 472.10 | -5.353% | 16 | 1,526 | -5.840% |
| 2026-10-23 | 501.75 | 502.43 | 498.80 | 498.80 | +0.953% | 7 | 1,529 | -10.880% |
| 2026-10-22 | 494.09 | 494.09 | 494.09 | 494.09 | +12.930% | 1 | 1,528 | -10.031% |
| 2026-10-21 | 442.99 | 443.43 | 437.52 | 437.52 | -3.460% | 86 | 1,517 | +1.602% |
| 2026-10-20 | 451.08 | 453.20 | 450.65 | 453.20 | -0.516% | 5 | 1,514 | -1.913% |
| 2026-10-19 | 453.30 | 455.55 | 453.16 | 455.55 | -6.539% | 6 | 1,514 | -2.419% |
| 2026-10-16 | 456.65 | 487.46 | 456.39 | 487.42 | +10.002% | 867 | 1,311 | -8.799% |
| 2026-10-15 | 449.83 | 450.25 | 443.10 | 443.10 | +1.984% | 41 | 1,329 | +0.323% |
| 2026-10-14 | 434.46 | 434.48 | 434.46 | 434.48 | +3.153% | 2 | 1,329 | +2.313% |
| 2026-10-13 | 421.77 | 422.24 | 421.20 | 421.20 | 0.000% | 243 | 1,208 | +5.539% |
| 2026-10-12 | 418.81 | 421.24 | 415.80 | 421.20 | -0.076% | 6 | 1,208 | +5.539% |
| 2026-10-09 | 427.86 | 427.86 | 419.88 | 421.52 | -4.784% | 12 | 1,208 | +5.459% |
| 2026-10-08 | 430.00 | 448.60 | 430.00 | 442.70 | +2.638% | 31 | 1,226 | +0.413% |
| 2026-10-07 | 438.78 | 438.80 | 431.04 | 431.32 | +3.187% | 10 | 1,221 | +3.063% |
| 2026-10-06 | 425.93 | 425.93 | 417.70 | 418.00 | -3.753% | 158 | 1,177 | +6.347% |
| 2026-10-05 | 447.10 | 447.60 | 434.30 | 434.30 | -10.557% | 139 | 1,210 | +2.356% |
| 2026-10-01 | 489.96 | 489.96 | 484.13 | 485.56 | +2.873% | 16 | 1,226 | -8.450% |
| 2026-09-30 | 472.00 | 472.00 | 472.00 | 472.00 | +4.610% | 213 | 1,397 | -5.820% |
| 2026-09-28 | 451.20 | 451.20 | 451.20 | 451.20 | -1.785% | 4 | 1,397 | -1.478% |
| 2026-09-23 | 456.10 | 459.40 | 456.10 | 459.40 | +3.843% | 10 | 1,397 | -3.237% |
| 2026-09-22 | 442.40 | 442.40 | 442.40 | 442.40 | -1.250% | 1 | 1,380 | +0.481% |
| 2026-09-21 | 460.00 | 460.00 | 448.00 | 448.00 | -8.795% | 16 | 1,380 | -0.775% |
| 2026-09-17 | 491.70 | 491.70 | 491.20 | 491.20 | -6.062% | 457 | 333 | -9.501% |
| 2026-09-16 | 497.95 | 522.90 | 497.95 | 522.90 | +2.145% | 4 | 334 | -14.988% |
| 2026-09-15 | 512.87 | 512.87 | 511.92 | 511.92 | +0.951% | 2 | 334 | -13.164% |
| 2026-09-14 | 507.10 | 507.10 | 507.10 | 507.10 | +4.449% | 8 | 326 | -12.339% |
| 2026-09-11 | 490.99 | 490.99 | 481.80 | 485.50 | -6.545% | 7 | 320 | -8.439% |
| 2026-09-10 | 522.50 | 522.50 | 519.50 | 519.50 | +6.129% | 35 | 313 | -14.431% |
| 2026-09-08 | 481.80 | 492.70 | 481.60 | 489.50 | +3.730% | 26 | 293 | -9.187% |
| 2026-09-04 | 464.70 | 472.90 | 464.70 | 471.90 | +1.944% | 47 | 253 | -5.800% |
| 2026-09-03 | 476.70 | 479.20 | 462.90 | 462.90 | -5.974% | 106 | 247 | -3.968% |
| 2026-09-02 | 491.90 | 494.50 | 491.90 | 492.31 | -3.108% | 103 | 196 | -9.705% |
| 2026-09-01 | 509.80 | 509.80 | 505.70 | 508.10 | -3.550% | 16 | 208 | -12.511% |
| 2026-08-24 | 527.90 | 528.30 | 523.00 | 526.80 | +1.269% | 27 | 189 | -15.617% |
| 2026-08-21 | 525.64 | 525.64 | 520.20 | 520.20 | +1.542% | 7 | 190 | -14.546% |
| 2026-08-19 | 515.51 | 515.51 | 510.42 | 512.30 | -2.139% | 9 | 190 | -13.229% |
| 2026-08-18 | 523.50 | 523.50 | 523.50 | 523.50 | +4.763% | 1 | 191 | -15.085% |
| 2026-08-17 | 499.70 | 499.70 | 499.70 | 499.70 | -1.104% | 5 | 186 | -11.041% |
| 2026-08-11 | 505.29 | 505.29 | 505.28 | 505.28 | +0.274% | 2 | 186 | -12.023% |
| 2026-08-10 | 503.90 | 503.90 | 503.90 | 503.90 | -0.768% | 1 | 187 | -11.782% |
| 2026-08-05 | 507.80 | 507.80 | 507.80 | 507.80 | -18.774% | 2 | 189 | -12.460% |
| 2026-07-28 | 625.17 | 625.17 | 625.17 | 625.17 | +4.771% | 1 | 189 | -28.895% |
| 2026-07-22 | 596.70 | 596.70 | 596.70 | 596.70 | -1.160% | 1 | 188 | -25.502% |
| 2026-07-21 | 616.70 | 617.10 | 603.70 | 603.70 | -3.051% | 156 | 32 | -26.366% |
| 2026-07-20 | 622.70 | 622.70 | 622.70 | 622.70 | +4.991% | 8 | 24 | -28.612% |
| 2026-07-16 | 593.10 | 593.10 | 593.10 | 593.10 | -1.446% | 1 | 23 | -25.050% |
| 2026-07-15 | 601.80 | 601.80 | 601.80 | 601.80 | -0.315% | 1 | 22 | -26.133% |
| 2026-07-14 | 604.70 | 604.90 | 603.70 | 603.70 | +0.600% | 4 | 18 | -26.366% |
| 2026-07-09 | 600.10 | 600.10 | 600.10 | 600.10 | -2.104% | 1 | 17 | -25.924% |
| 2026-07-07 | 613.00 | 613.00 | 613.00 | 613.00 | +2.218% | 1 | 16 | -27.483% |
| 2026-07-06 | 599.70 | 599.70 | 599.70 | 599.70 | -5.186% | 1 | 15 | -25.875% |
| 2026-07-02 | 632.50 | 632.50 | 632.50 | 632.50 | +4.218% | 1 | 14 | -29.719% |
| 2026-07-01 | 606.90 | 606.90 | 606.90 | 606.90 | -1.907% | 1 | 13 | -26.754% |
| 2026-06-30 | 618.70 | 618.70 | 618.70 | 618.70 | -6.751% | 1 | 12 | -28.151% |
| 2026-06-25 | 663.49 | 663.49 | 663.49 | 663.49 | +4.999% | 1 | 11 | -33.001% |
| 2026-06-22 | 636.80 | 636.80 | 631.90 | 631.90 | +4.741% | 2 | 9 | -29.652% |
| 2026-06-02 | 603.60 | 603.60 | 603.30 | 603.30 | -0.066% | 7 | 2 | -26.317% |
| 2026-06-01 | 603.40 | 603.70 | 603.40 | 603.70 | 0.000% | 2 | 0 | -26.366% |