SPX270716P05200000
SPX Jul 16 2027 5200.00 Put
optionOPRA
EODOct 28, 2026
44.02USD-1.960%(-0.88)424Vol1,182OI
SPX270716P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.27 | 44.27 | 43.54 | 44.02 | -1.960% | 424 | 1,478 | 0.000% |
| 2026-10-27 | 45.21 | 45.21 | 44.90 | 44.90 | -4.039% | 99 | 1,515 | -1.960% |
| 2026-10-26 | 47.24 | 47.24 | 45.41 | 46.79 | -6.774% | 220 | 1,700 | -5.920% |
| 2026-10-23 | 51.07 | 51.07 | 48.48 | 50.19 | +6.110% | 96 | 1,794 | -12.293% |
| 2026-10-22 | 45.79 | 47.30 | 45.78 | 47.30 | +12.085% | 5 | 1,792 | -6.934% |
| 2026-10-15 | 42.39 | 42.39 | 42.20 | 42.20 | +2.204% | 2 | 1,792 | +4.313% |
| 2026-10-08 | 40.82 | 41.30 | 40.78 | 41.29 | +2.711% | 88 | 1,792 | +6.612% |
| 2026-10-06 | 40.14 | 40.23 | 40.14 | 40.20 | -8.324% | 72 | 1,720 | +9.502% |
| 2026-10-02 | 43.85 | 43.85 | 43.85 | 43.85 | -3.901% | 42 | 1,762 | +0.388% |
| 2026-10-01 | 45.55 | 45.65 | 45.55 | 45.63 | +5.479% | 182 | 1,580 | -3.528% |
| 2026-09-22 | 43.81 | 43.81 | 43.26 | 43.26 | -12.782% | 106 | 1,580 | +1.757% |
| 2026-09-18 | 48.65 | 49.60 | 48.51 | 49.60 | +3.376% | 321 | 1,259 | -11.250% |
| 2026-09-17 | 48.39 | 48.46 | 47.98 | 47.98 | -3.149% | 91 | 1,170 | -8.253% |
| 2026-09-14 | 52.10 | 52.20 | 49.54 | 49.54 | +0.162% | 60 | 714 | -11.143% |
| 2026-09-11 | 50.37 | 50.37 | 49.26 | 49.46 | -1.611% | 249 | 479 | -10.999% |
| 2026-09-09 | 50.23 | 50.31 | 50.23 | 50.27 | +7.691% | 218 | 261 | -12.433% |
| 2026-09-04 | 46.79 | 46.79 | 46.60 | 46.68 | +0.215% | 44 | 261 | -5.698% |
| 2026-09-03 | 46.58 | 46.58 | 46.58 | 46.58 | -13.048% | 1 | 261 | -5.496% |
| 2026-08-31 | 53.53 | 53.57 | 53.53 | 53.57 | -4.950% | 2 | 261 | -17.827% |
| 2026-08-26 | 56.33 | 56.36 | 56.33 | 56.36 | -7.485% | 2 | 261 | -21.895% |
| 2026-08-18 | 60.98 | 60.98 | 60.92 | 60.92 | +2.767% | 2 | 261 | -27.741% |
| 2026-08-07 | 59.31 | 59.31 | 59.28 | 59.28 | -3.547% | 2 | 261 | -25.742% |
| 2026-08-04 | 61.41 | 61.49 | 61.41 | 61.46 | -17.326% | 104 | 261 | -28.376% |
| 2026-07-28 | 74.23 | 74.34 | 74.23 | 74.34 | -3.580% | 4 | 261 | -40.786% |
| 2026-07-27 | 77.16 | 77.39 | 76.83 | 77.10 | -3.262% | 18 | 261 | -42.905% |
| 2026-07-24 | 77.80 | 79.70 | 77.80 | 79.70 | +8.068% | 103 | 165 | -44.768% |
| 2026-07-21 | 73.71 | 73.78 | 73.68 | 73.75 | -7.813% | 14 | 158 | -40.312% |
| 2026-07-17 | 79.10 | 80.50 | 77.90 | 80.00 | +5.820% | 24 | 158 | -44.975% |
| 2026-07-02 | 75.60 | 75.60 | 75.60 | 75.60 | -15.878% | 7 | 151 | -41.772% |
| 2026-06-23 | 89.87 | 89.87 | 89.87 | 89.87 | 0.000% | 1 | 0 | -51.018% |