SPX270716P04800000
SPX Jul 16 2027 4800.00 Put
optionOPRA
EODOct 28, 2026
33.37USD-5.734%(-2.03)6Vol218OI
SPX270716P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.15 | 33.37 | 33.15 | 33.37 | -5.734% | 6 | 218 | 0.000% |
| 2026-10-26 | 35.40 | 35.40 | 35.40 | 35.40 | +2.017% | 2 | 218 | -5.734% |
| 2026-10-20 | 34.70 | 34.70 | 34.70 | 34.70 | +1.999% | 12 | 235 | -3.833% |
| 2026-10-19 | 33.96 | 34.02 | 33.96 | 34.02 | -8.054% | 2 | 234 | -1.911% |
| 2026-10-16 | 31.04 | 37.00 | 31.04 | 37.00 | +18.704% | 27 | 237 | -9.811% |
| 2026-10-14 | 31.25 | 31.25 | 31.17 | 31.17 | -1.361% | 2 | 237 | +7.058% |
| 2026-10-05 | 31.60 | 31.60 | 31.60 | 31.60 | -3.951% | 1 | 251 | +5.601% |
| 2026-10-02 | 33.70 | 33.70 | 32.90 | 32.90 | -1.497% | 26 | 243 | +1.429% |
| 2026-09-30 | 33.06 | 33.56 | 33.06 | 33.40 | -1.620% | 44 | 257 | -0.090% |
| 2026-09-25 | 33.91 | 33.95 | 33.91 | 33.95 | -3.000% | 2 | 256 | -1.708% |
| 2026-09-21 | 35.00 | 35.00 | 35.00 | 35.00 | -6.741% | 5 | 255 | -4.657% |
| 2026-09-16 | 37.53 | 37.53 | 37.53 | 37.53 | -2.772% | 1 | 256 | -11.084% |
| 2026-09-15 | 38.60 | 38.60 | 38.60 | 38.60 | -1.531% | 2 | 254 | -13.549% |
| 2026-08-27 | 39.20 | 39.20 | 39.20 | 39.20 | -7.547% | 5 | 257 | -14.872% |
| 2026-08-25 | 42.40 | 42.40 | 42.40 | 42.40 | -5.987% | 6 | 257 | -21.297% |
| 2026-08-17 | 45.10 | 45.10 | 45.10 | 45.10 | +2.851% | 5 | 262 | -26.009% |
| 2026-08-13 | 43.98 | 43.98 | 43.85 | 43.85 | +0.805% | 2 | 261 | -23.900% |
| 2026-08-12 | 44.34 | 44.34 | 43.50 | 43.50 | -2.466% | 15 | 263 | -23.287% |
| 2026-08-10 | 44.41 | 44.60 | 44.38 | 44.60 | -1.043% | 8 | 264 | -25.179% |
| 2026-08-07 | 45.19 | 45.19 | 45.06 | 45.07 | -0.177% | 4 | 264 | -25.960% |
| 2026-08-06 | 45.51 | 45.53 | 44.99 | 45.15 | +0.333% | 28 | 266 | -26.091% |
| 2026-08-05 | 46.00 | 46.00 | 45.00 | 45.00 | -3.846% | 11 | 267 | -25.844% |
| 2026-08-04 | 46.80 | 46.80 | 46.80 | 46.80 | -5.531% | 6 | 273 | -28.697% |
| 2026-08-03 | 49.60 | 49.60 | 49.54 | 49.54 | -5.817% | 2 | 273 | -32.640% |
| 2026-07-31 | 52.90 | 52.90 | 52.60 | 52.60 | -4.710% | 139 | 184 | -36.559% |
| 2026-07-30 | 55.20 | 55.20 | 55.20 | 55.20 | -10.098% | 5 | 179 | -39.547% |
| 2026-07-29 | 61.40 | 61.40 | 61.40 | 61.40 | +10.631% | 5 | 175 | -45.651% |
| 2026-07-28 | 55.30 | 55.50 | 55.30 | 55.50 | -9.609% | 10 | 165 | -39.874% |
| 2026-07-23 | 60.00 | 62.22 | 60.00 | 61.40 | +10.631% | 7 | 161 | -45.651% |
| 2026-07-21 | 55.65 | 55.65 | 55.50 | 55.50 | -5.772% | 3 | 160 | -39.874% |
| 2026-07-20 | 57.10 | 59.00 | 57.00 | 58.90 | -1.997% | 31 | 129 | -43.345% |
| 2026-07-17 | 62.40 | 62.40 | 60.10 | 60.10 | +6.466% | 91 | 40 | -44.476% |
| 2026-07-16 | 56.41 | 56.45 | 56.41 | 56.45 | +2.823% | 2 | 40 | -40.886% |
| 2026-07-15 | 54.90 | 54.90 | 54.90 | 54.90 | -1.259% | 15 | 25 | -39.217% |
| 2026-07-14 | 55.60 | 55.60 | 55.60 | 55.60 | +1.832% | 7 | 18 | -39.982% |
| 2026-07-10 | 54.60 | 54.60 | 54.60 | 54.60 | -2.151% | 1 | 17 | -38.883% |
| 2026-07-09 | 55.80 | 55.80 | 55.80 | 55.80 | -2.277% | 3 | 14 | -40.197% |
| 2026-07-08 | 58.02 | 58.02 | 57.10 | 57.10 | -1.552% | 7 | 9 | -41.559% |
| 2026-07-07 | 58.00 | 58.00 | 58.00 | 58.00 | +3.757% | 1 | 8 | -42.466% |
| 2026-07-06 | 55.93 | 55.93 | 55.90 | 55.90 | -4.444% | 2 | 6 | -40.304% |
| 2026-07-02 | 58.50 | 58.50 | 58.50 | 58.50 | +0.171% | 2 | 4 | -42.957% |
| 2026-07-01 | 57.10 | 58.40 | 57.10 | 58.40 | -11.057% | 4 | 0 | -42.860% |
| 2026-06-24 | 65.77 | 65.77 | 65.66 | 65.66 | 0.000% | 2 | 0 | -49.178% |