SPX270716P05250000
SPX Jul 16 2027 5250.00 Put
optionOPRA
EODOct 28, 2026
45.16USD-3.504%(-1.64)4Vol1,629OI
SPX270716P05250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 45.15 | 45.16 | 45.15 | 45.16 | -3.504% | 4 | 1,629 | 0.000% |
| 2026-10-27 | 47.95 | 48.11 | 46.18 | 46.80 | -8.415% | 96 | 1,537 | -3.504% |
| 2026-10-23 | 51.10 | 51.10 | 51.10 | 51.10 | +3.337% | 30 | 1,507 | -11.624% |
| 2026-10-22 | 49.50 | 49.50 | 48.06 | 49.45 | +13.158% | 75 | 1,432 | -8.675% |
| 2026-10-21 | 43.68 | 43.70 | 43.66 | 43.70 | -6.644% | 5 | 1,432 | +3.341% |
| 2026-10-19 | 45.18 | 46.83 | 45.18 | 46.81 | -6.809% | 8 | 1,432 | -3.525% |
| 2026-10-16 | 42.16 | 50.23 | 42.16 | 50.23 | +14.602% | 54 | 1,382 | -10.094% |
| 2026-10-15 | 43.94 | 43.94 | 43.83 | 43.83 | +3.813% | 2 | 1,382 | +3.034% |
| 2026-10-09 | 42.21 | 42.22 | 42.21 | 42.22 | -6.593% | 4 | 1,382 | +6.964% |
| 2026-10-02 | 45.60 | 45.60 | 45.20 | 45.20 | -9.273% | 2 | 1,381 | -0.088% |
| 2026-10-01 | 46.50 | 49.82 | 46.50 | 49.82 | +9.857% | 107 | 1,274 | -9.354% |
| 2026-09-30 | 45.34 | 45.35 | 45.34 | 45.35 | -3.098% | 48 | 1,226 | -0.419% |
| 2026-09-29 | 45.46 | 46.80 | 45.31 | 46.80 | +1.167% | 29 | 1,201 | -3.504% |
| 2026-09-28 | 45.66 | 46.26 | 45.63 | 46.26 | +2.119% | 125 | 1,076 | -2.378% |
| 2026-09-25 | 47.62 | 47.62 | 45.30 | 45.30 | -3.102% | 73 | 1,003 | -0.309% |
| 2026-09-24 | 47.06 | 47.58 | 46.75 | 46.75 | +4.120% | 104 | 900 | -3.401% |
| 2026-09-22 | 45.61 | 45.65 | 44.90 | 44.90 | -10.074% | 52 | 901 | +0.579% |
| 2026-09-17 | 49.83 | 49.93 | 49.81 | 49.93 | -2.879% | 6 | 900 | -9.553% |
| 2026-09-14 | 51.30 | 51.41 | 51.30 | 51.41 | -2.540% | 172 | 728 | -12.157% |
| 2026-09-09 | 51.85 | 53.30 | 51.85 | 52.75 | +9.145% | 505 | 228 | -14.389% |
| 2026-09-03 | 48.33 | 48.33 | 48.33 | 48.33 | -12.683% | 1 | 228 | -6.559% |
| 2026-08-31 | 55.37 | 55.37 | 55.35 | 55.35 | -7.380% | 4 | 228 | -18.410% |
| 2026-08-14 | 59.76 | 59.77 | 59.76 | 59.76 | -2.892% | 8 | 227 | -24.431% |
| 2026-08-11 | 61.52 | 61.54 | 61.52 | 61.54 | +1.837% | 4 | 225 | -26.617% |
| 2026-08-10 | 60.46 | 60.46 | 60.43 | 60.43 | -1.484% | 4 | 225 | -25.269% |
| 2026-08-07 | 61.32 | 61.34 | 61.32 | 61.34 | -25.945% | 4 | 224 | -26.378% |
| 2026-07-24 | 82.53 | 82.83 | 82.53 | 82.83 | -0.205% | 4 | 224 | -45.479% |
| 2026-07-17 | 83.20 | 83.50 | 83.00 | 83.00 | +7.097% | 14 | 223 | -45.590% |
| 2026-07-16 | 75.50 | 77.50 | 75.10 | 77.50 | +0.013% | 10 | 219 | -41.729% |
| 2026-07-09 | 77.62 | 77.62 | 77.49 | 77.49 | -2.332% | 15 | 204 | -41.722% |
| 2026-07-07 | 79.89 | 80.13 | 79.34 | 79.34 | +3.133% | 30 | 174 | -43.080% |
| 2026-07-06 | 77.50 | 77.50 | 76.79 | 76.93 | -2.534% | 174 | 1 | -41.297% |
| 2026-06-30 | 79.04 | 79.04 | 78.93 | 78.93 | -15.193% | 2 | 1 | -42.785% |
| 2026-06-23 | 93.07 | 93.07 | 93.07 | 93.07 | 0.000% | 1 | 0 | -51.477% |