SPX270716P04850000
SPX Jul 16 2027 4850.00 Put
optionOPRA
EODOct 26, 2026
37.11USD-0.563%(-0.21)50Vol452OI
SPX270716P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 37.11 | 37.11 | 37.11 | 37.11 | -0.563% | 50 | 402 | 0.000% |
| 2026-10-22 | 37.33 | 37.33 | 37.30 | 37.32 | +5.782% | 44 | 402 | -0.563% |
| 2026-10-19 | 35.33 | 35.33 | 35.28 | 35.28 | +7.136% | 2 | 402 | +5.187% |
| 2026-10-15 | 33.13 | 33.16 | 32.81 | 32.93 | +4.540% | 4 | 402 | +12.694% |
| 2026-10-13 | 31.50 | 31.50 | 31.50 | 31.50 | -4.255% | 868 | 895 | +17.810% |
| 2026-10-08 | 32.80 | 32.90 | 32.80 | 32.90 | +4.677% | 2 | 895 | +12.796% |
| 2026-10-06 | 32.40 | 32.40 | 31.43 | 31.43 | -8.367% | 5 | 894 | +18.072% |
| 2026-10-02 | 34.30 | 34.30 | 34.30 | 34.30 | +0.292% | 1 | 893 | +8.192% |
| 2026-09-23 | 34.10 | 34.20 | 34.10 | 34.20 | +0.588% | 8 | 885 | +8.509% |
| 2026-09-22 | 33.90 | 34.00 | 33.90 | 34.00 | -10.053% | 3 | 882 | +9.147% |
| 2026-09-17 | 37.51 | 37.80 | 37.51 | 37.80 | -2.778% | 4 | 880 | -1.825% |
| 2026-09-16 | 38.88 | 38.88 | 38.88 | 38.88 | +0.465% | 1 | 880 | -4.552% |
| 2026-09-11 | 38.70 | 38.70 | 38.70 | 38.70 | -7.857% | 3 | 877 | -4.109% |
| 2026-09-10 | 42.00 | 42.00 | 42.00 | 42.00 | +6.329% | 2 | 875 | -11.643% |
| 2026-09-09 | 39.50 | 39.50 | 39.50 | 39.50 | +7.046% | 1 | 874 | -6.051% |
| 2026-09-08 | 36.80 | 36.90 | 36.80 | 36.90 | -4.156% | 7 | 867 | +0.569% |
| 2026-09-02 | 38.50 | 38.50 | 38.50 | 38.50 | -6.326% | 1 | 866 | -3.610% |
| 2026-09-01 | 41.10 | 41.10 | 41.10 | 41.10 | +0.244% | 1 | 866 | -9.708% |
| 2026-08-28 | 40.70 | 41.00 | 40.70 | 41.00 | -10.792% | 7 | 868 | -9.488% |
| 2026-08-21 | 45.96 | 45.96 | 45.96 | 45.96 | -3.242% | 1 | 868 | -19.256% |
| 2026-08-20 | 47.50 | 47.50 | 47.50 | 47.50 | +4.857% | 1 | 867 | -21.874% |
| 2026-08-19 | 45.20 | 45.30 | 45.20 | 45.30 | -4.228% | 6 | 869 | -18.079% |
| 2026-08-18 | 46.80 | 47.30 | 46.80 | 47.30 | +5.111% | 7 | 876 | -21.543% |
| 2026-08-14 | 44.90 | 45.00 | 44.90 | 45.00 | -1.099% | 20 | 856 | -17.533% |
| 2026-08-13 | 45.40 | 45.50 | 45.40 | 45.50 | -0.677% | 7 | 859 | -18.440% |
| 2026-08-12 | 45.79 | 45.84 | 45.79 | 45.81 | -1.695% | 4 | 859 | -18.991% |
| 2026-08-11 | 46.60 | 46.60 | 46.60 | 46.60 | 0.000% | 6 | 865 | -20.365% |
| 2026-08-10 | 46.10 | 46.60 | 46.10 | 46.60 | +0.648% | 2 | 863 | -20.365% |
| 2026-08-07 | 46.57 | 46.57 | 46.30 | 46.30 | -1.594% | 4 | 861 | -19.849% |
| 2026-08-06 | 47.70 | 47.80 | 46.70 | 47.05 | -0.529% | 13 | 864 | -21.126% |
| 2026-08-05 | 47.30 | 47.40 | 46.86 | 47.30 | -8.155% | 7 | 861 | -21.543% |
| 2026-08-03 | 51.10 | 51.50 | 51.10 | 51.50 | -5.331% | 9 | 862 | -27.942% |
| 2026-07-31 | 54.30 | 54.60 | 54.30 | 54.40 | -5.391% | 7 | 855 | -31.783% |
| 2026-07-30 | 57.50 | 57.50 | 57.50 | 57.50 | -4.959% | 1 | 854 | -35.461% |
| 2026-07-28 | 60.50 | 60.50 | 60.50 | 60.50 | +1.852% | 5 | 849 | -38.661% |
| 2026-07-27 | 61.20 | 61.20 | 59.40 | 59.40 | -0.702% | 11 | 856 | -37.525% |
| 2026-07-24 | 59.87 | 59.87 | 59.82 | 59.82 | -3.516% | 2 | 856 | -37.964% |
| 2026-07-23 | 64.47 | 64.47 | 62.00 | 62.00 | +5.983% | 4 | 853 | -40.145% |
| 2026-07-22 | 58.60 | 58.60 | 58.50 | 58.50 | +1.386% | 8 | 845 | -36.564% |
| 2026-07-21 | 57.70 | 57.70 | 57.70 | 57.70 | -9.134% | 6 | 839 | -35.685% |
| 2026-07-17 | 63.50 | 63.50 | 63.50 | 63.50 | +8.177% | 5 | 834 | -41.559% |
| 2026-07-16 | 59.40 | 59.40 | 58.70 | 58.70 | +3.527% | 16 | 818 | -36.780% |
| 2026-07-15 | 56.90 | 57.50 | 56.70 | 56.70 | +0.354% | 795 | 28 | -34.550% |
| 2026-07-10 | 57.20 | 57.35 | 56.50 | 56.50 | -2.249% | 5 | 24 | -34.319% |
| 2026-07-09 | 58.38 | 58.38 | 57.80 | 57.80 | -3.667% | 3 | 22 | -35.796% |
| 2026-07-07 | 59.78 | 60.00 | 59.73 | 60.00 | +3.986% | 5 | 18 | -38.150% |
| 2026-07-06 | 57.82 | 58.61 | 57.70 | 57.70 | -5.719% | 19 | 1 | -35.685% |
| 2026-07-02 | 61.20 | 61.20 | 61.20 | 61.20 | -3.713% | 1 | 1 | -39.363% |
| 2026-06-18 | 63.41 | 63.56 | 63.41 | 63.56 | 0.000% | 2 | 0 | -41.614% |