SPX270716P05300000
SPX Jul 16 2027 5300.00 Put
optionOPRA
EODOct 27, 2026
47.90USD-5.411%(-2.74)45Vol1,005OI
SPX270716P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 47.90 | 47.90 | 47.90 | 47.90 | -5.411% | 45 | 960 | 0.000% |
| 2026-10-26 | 50.64 | 50.64 | 50.64 | 50.64 | +12.784% | 190 | 1,081 | -5.411% |
| 2026-10-21 | 44.85 | 44.90 | 44.85 | 44.90 | -1.535% | 200 | 781 | +6.682% |
| 2026-10-15 | 45.26 | 45.60 | 45.24 | 45.60 | +5.312% | 7 | 779 | +5.044% |
| 2026-10-06 | 43.06 | 43.30 | 43.06 | 43.30 | -8.842% | 77 | 702 | +10.624% |
| 2026-10-02 | 47.41 | 47.50 | 47.41 | 47.50 | -3.573% | 100 | 602 | +0.842% |
| 2026-10-01 | 50.02 | 50.02 | 49.26 | 49.26 | +4.144% | 52 | 552 | -2.761% |
| 2026-09-30 | 47.42 | 47.42 | 47.30 | 47.30 | -1.356% | 35 | 517 | +1.268% |
| 2026-09-29 | 48.15 | 48.15 | 47.95 | 47.95 | +1.654% | 100 | 417 | -0.104% |
| 2026-09-28 | 47.27 | 47.27 | 47.17 | 47.17 | -2.942% | 57 | 387 | +1.548% |
| 2026-09-25 | 48.73 | 48.73 | 48.60 | 48.60 | -0.532% | 75 | 341 | -1.440% |
| 2026-09-24 | 48.95 | 49.11 | 48.62 | 48.86 | +1.369% | 55 | 313 | -1.965% |
| 2026-09-23 | 47.56 | 48.20 | 47.56 | 48.20 | +0.563% | 184 | 165 | -0.622% |
| 2026-09-21 | 48.06 | 48.06 | 47.93 | 47.93 | -7.489% | 104 | 61 | -0.063% |
| 2026-09-17 | 51.78 | 51.81 | 51.78 | 51.81 | -3.231% | 4 | 61 | -7.547% |
| 2026-09-14 | 53.55 | 53.55 | 53.54 | 53.54 | +0.394% | 4 | 61 | -10.534% |
| 2026-09-11 | 53.42 | 53.45 | 53.33 | 53.33 | +6.024% | 8 | 57 | -10.182% |
| 2026-09-03 | 50.27 | 50.30 | 50.27 | 50.30 | -17.676% | 4 | 55 | -4.771% |
| 2026-08-25 | 61.10 | 61.10 | 61.10 | 61.10 | -2.939% | 4 | 51 | -21.604% |
| 2026-08-10 | 62.92 | 62.95 | 62.92 | 62.95 | -6.408% | 4 | 49 | -23.908% |
| 2026-08-04 | 67.19 | 67.26 | 67.19 | 67.26 | -11.755% | 84 | 15 | -28.784% |
| 2026-07-31 | 76.22 | 76.22 | 76.22 | 76.22 | -12.891% | 1 | 14 | -37.156% |
| 2026-07-23 | 87.10 | 87.50 | 87.10 | 87.50 | +1.273% | 6 | 9 | -45.257% |
| 2026-07-17 | 86.40 | 86.60 | 86.20 | 86.40 | +6.719% | 9 | 15 | -44.560% |
| 2026-07-16 | 81.06 | 81.06 | 80.96 | 80.96 | +4.330% | 2 | 15 | -40.835% |
| 2026-07-15 | 77.90 | 80.60 | 77.60 | 77.60 | -1.585% | 9 | 6 | -38.273% |
| 2026-07-13 | 78.85 | 78.85 | 78.85 | 78.85 | -8.303% | 5 | 1 | -39.252% |
| 2026-07-02 | 85.99 | 85.99 | 85.99 | 85.99 | 0.000% | 1 | 0 | -44.296% |