SPX270917P07975000
SPX Sep 17 2027 7975.00 Put
optionOPRA
EODOct 28, 2026
456.33USD-1.700%(-7.89)2Vol941OI
SPX270917P07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 456.33 | 456.33 | 456.33 | 456.33 | -1.700% | 2 | 941 | 0.000% |
| 2026-10-27 | 478.36 | 478.36 | 464.10 | 464.22 | -3.609% | 6 | 942 | -1.700% |
| 2026-10-26 | 481.40 | 481.60 | 481.40 | 481.60 | -3.270% | 7 | 942 | -5.247% |
| 2026-10-23 | 497.86 | 497.88 | 497.86 | 497.88 | -0.178% | 2 | 943 | -8.345% |
| 2026-10-22 | 492.62 | 499.87 | 492.60 | 498.77 | +11.662% | 166 | 925 | -8.509% |
| 2026-10-21 | 458.24 | 458.28 | 446.23 | 446.68 | -2.644% | 92 | 884 | +2.160% |
| 2026-10-20 | 458.79 | 458.81 | 458.79 | 458.81 | -7.052% | 2 | 883 | -0.541% |
| 2026-10-16 | 447.20 | 493.62 | 447.20 | 493.62 | +8.801% | 27 | 907 | -7.554% |
| 2026-10-15 | 453.85 | 453.85 | 453.69 | 453.69 | -0.461% | 2 | 853 | +0.582% |
| 2026-10-14 | 433.65 | 455.86 | 432.50 | 455.79 | +6.153% | 70 | 887 | +0.118% |
| 2026-10-13 | 429.64 | 429.64 | 429.37 | 429.37 | -0.014% | 6 | 885 | +6.279% |
| 2026-10-12 | 425.06 | 429.60 | 424.78 | 429.43 | +0.194% | 4 | 883 | +6.264% |
| 2026-10-09 | 435.50 | 435.50 | 428.60 | 428.60 | -2.834% | 6 | 882 | +6.470% |
| 2026-10-08 | 438.89 | 446.60 | 438.88 | 441.10 | +1.263% | 25 | 893 | +3.453% |
| 2026-10-07 | 444.73 | 444.89 | 435.60 | 435.60 | +2.086% | 128 | 843 | +4.759% |
| 2026-10-06 | 433.61 | 433.97 | 425.80 | 426.70 | -4.241% | 188 | 757 | +6.944% |
| 2026-10-05 | 460.18 | 460.19 | 445.60 | 445.60 | -4.807% | 118 | 752 | +2.408% |
| 2026-10-02 | 462.82 | 469.90 | 460.15 | 468.10 | -3.845% | 112 | 722 | -2.514% |
| 2026-10-01 | 505.01 | 505.51 | 486.68 | 486.82 | +0.247% | 359 | 717 | -6.263% |
| 2026-09-24 | 484.58 | 485.62 | 484.50 | 485.62 | +3.632% | 4 | 125 | -6.031% |
| 2026-09-23 | 461.47 | 468.60 | 461.47 | 468.60 | +2.606% | 35 | 118 | -2.618% |
| 2026-09-21 | 456.80 | 456.80 | 456.70 | 456.70 | -12.325% | 7 | 111 | -0.081% |
| 2026-09-15 | 522.20 | 522.20 | 520.60 | 520.90 | +5.702% | 7 | 110 | -12.396% |
| 2026-09-11 | 492.10 | 494.10 | 491.90 | 492.80 | -6.773% | 5 | 106 | -7.401% |
| 2026-09-10 | 528.60 | 528.60 | 528.60 | 528.60 | +3.994% | 1 | 106 | -13.672% |
| 2026-09-09 | 508.30 | 508.30 | 508.30 | 508.30 | +3.166% | 1 | 107 | -10.224% |
| 2026-09-08 | 491.30 | 492.80 | 491.00 | 492.70 | +3.248% | 11 | 102 | -7.382% |
| 2026-09-04 | 473.80 | 479.70 | 473.80 | 477.20 | -2.333% | 7 | 96 | -4.373% |
| 2026-09-03 | 486.80 | 489.10 | 486.80 | 488.60 | -1.986% | 3 | 93 | -6.605% |
| 2026-09-02 | 501.80 | 503.50 | 498.50 | 498.50 | -3.690% | 3 | 91 | -8.459% |
| 2026-09-01 | 524.40 | 524.40 | 507.70 | 517.60 | +6.305% | 20 | 95 | -11.837% |
| 2026-08-28 | 486.90 | 486.90 | 486.90 | 486.90 | -3.239% | 1 | 96 | -6.278% |
| 2026-08-27 | 503.20 | 503.20 | 503.20 | 503.20 | -5.875% | 1 | 95 | -9.314% |
| 2026-08-24 | 532.60 | 534.61 | 532.60 | 534.61 | +0.718% | 101 | 69 | -14.642% |
| 2026-08-21 | 531.10 | 531.10 | 530.80 | 530.80 | -0.304% | 53 | 21 | -14.030% |
| 2026-08-18 | 532.80 | 532.80 | 532.22 | 532.42 | +6.115% | 3 | 21 | -14.291% |
| 2026-08-13 | 501.79 | 501.79 | 501.74 | 501.74 | -2.004% | 2 | 20 | -9.051% |
| 2026-08-10 | 512.00 | 512.00 | 512.00 | 512.00 | -1.101% | 1 | 20 | -10.873% |
| 2026-08-05 | 516.38 | 517.70 | 515.87 | 517.70 | -14.613% | 7 | 20 | -11.854% |
| 2026-07-22 | 606.30 | 606.30 | 606.30 | 606.30 | -1.286% | 1 | 19 | -24.735% |
| 2026-07-21 | 614.20 | 614.20 | 614.20 | 614.20 | -3.169% | 1 | 18 | -25.703% |
| 2026-07-20 | 634.30 | 634.30 | 634.30 | 634.30 | +5.173% | 5 | 13 | -28.058% |
| 2026-07-16 | 603.10 | 603.10 | 603.10 | 603.10 | -1.775% | 1 | 12 | -24.336% |
| 2026-07-15 | 614.00 | 614.00 | 614.00 | 614.00 | 0.000% | 1 | 11 | -25.679% |
| 2026-07-14 | 615.10 | 615.10 | 614.00 | 614.00 | +0.573% | 3 | 8 | -25.679% |
| 2026-07-09 | 610.50 | 610.50 | 610.50 | 610.50 | -2.085% | 1 | 7 | -25.253% |
| 2026-07-07 | 623.50 | 623.50 | 623.50 | 623.50 | +2.230% | 1 | 6 | -26.812% |
| 2026-07-06 | 609.90 | 609.90 | 609.90 | 609.90 | -5.266% | 1 | 5 | -25.180% |
| 2026-07-02 | 643.80 | 643.80 | 643.80 | 643.80 | +4.259% | 1 | 4 | -29.119% |
| 2026-07-01 | 617.50 | 617.50 | 617.50 | 617.50 | -1.844% | 1 | 3 | -26.100% |
| 2026-06-30 | 629.10 | 629.10 | 629.10 | 629.10 | -2.055% | 1 | 2 | -27.463% |
| 2026-06-22 | 646.80 | 646.80 | 642.30 | 642.30 | 0.000% | 2 | 0 | -28.954% |