SPX270716P05900000
SPX Jul 16 2027 5900.00 Put
optionOPRA
EODOct 21, 2026
69.94USD-8.802%(-6.75)16Vol559OI
SPX270716P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 69.94 | 69.94 | 69.94 | 69.94 | -8.802% | 16 | 573 | 0.000% |
| 2026-10-20 | 76.66 | 76.69 | 76.66 | 76.69 | +2.117% | 16 | 573 | -8.802% |
| 2026-10-19 | 74.80 | 75.10 | 74.80 | 75.10 | -8.191% | 4 | 576 | -6.871% |
| 2026-10-16 | 69.00 | 81.80 | 69.00 | 81.80 | +21.889% | 13 | 576 | -14.499% |
| 2026-10-12 | 67.11 | 67.11 | 67.11 | 67.11 | -6.662% | 6 | 580 | +4.217% |
| 2026-10-08 | 69.25 | 71.90 | 69.25 | 71.90 | +1.554% | 12 | 580 | -2.726% |
| 2026-10-05 | 71.98 | 72.03 | 70.80 | 70.80 | -4.813% | 18 | 580 | -1.215% |
| 2026-10-02 | 72.90 | 74.38 | 72.90 | 74.38 | -3.050% | 15 | 576 | -5.969% |
| 2026-10-01 | 79.47 | 79.47 | 75.20 | 76.72 | +5.646% | 5 | 576 | -8.837% |
| 2026-09-30 | 72.62 | 72.62 | 72.62 | 72.62 | -3.751% | 2 | 576 | -3.690% |
| 2026-09-29 | 75.45 | 75.45 | 75.45 | 75.45 | +3.441% | 2 | 576 | -7.303% |
| 2026-09-22 | 73.14 | 73.20 | 72.91 | 72.94 | -1.112% | 148 | 534 | -4.113% |
| 2026-09-21 | 73.76 | 73.76 | 73.76 | 73.76 | -9.452% | 2 | 534 | -5.179% |
| 2026-09-18 | 81.46 | 81.46 | 81.46 | 81.46 | +0.842% | 2 | 534 | -14.142% |
| 2026-09-17 | 80.78 | 80.78 | 80.78 | 80.78 | -11.831% | 2 | 534 | -13.419% |
| 2026-09-10 | 90.42 | 91.62 | 90.42 | 91.62 | +4.673% | 2 | 534 | -23.663% |
| 2026-09-09 | 87.53 | 87.53 | 87.53 | 87.53 | -1.430% | 2 | 534 | -20.096% |
| 2026-09-01 | 88.60 | 88.80 | 88.60 | 88.80 | +0.703% | 50 | 534 | -21.239% |
| 2026-08-31 | 88.21 | 88.21 | 88.18 | 88.18 | -3.407% | 4 | 534 | -20.685% |
| 2026-08-27 | 91.29 | 91.29 | 91.29 | 91.29 | -7.008% | 14 | 548 | -23.387% |
| 2026-08-19 | 98.17 | 98.17 | 98.17 | 98.17 | +0.625% | 1 | 547 | -28.756% |
| 2026-08-17 | 97.46 | 97.56 | 97.46 | 97.56 | +1.140% | 10 | 541 | -28.311% |
| 2026-08-13 | 96.86 | 96.86 | 96.46 | 96.46 | -1.782% | 5 | 540 | -27.493% |
| 2026-08-12 | 98.21 | 98.21 | 98.21 | 98.21 | -2.181% | 2 | 541 | -28.785% |
| 2026-08-11 | 100.40 | 100.40 | 100.40 | 100.40 | -1.249% | 1 | 541 | -30.339% |
| 2026-08-06 | 101.67 | 101.67 | 101.67 | 101.67 | +2.212% | 1 | 540 | -31.209% |
| 2026-08-05 | 99.47 | 99.47 | 99.47 | 99.47 | -1.280% | 1 | 539 | -29.687% |
| 2026-08-04 | 100.76 | 100.76 | 100.76 | 100.76 | -13.807% | 1 | 539 | -30.588% |
| 2026-07-31 | 116.90 | 116.90 | 116.90 | 116.90 | -9.303% | 1 | 538 | -40.171% |
| 2026-07-30 | 129.15 | 129.15 | 128.89 | 128.89 | -4.028% | 2 | 538 | -45.737% |
| 2026-07-29 | 134.30 | 134.30 | 134.30 | 134.30 | +7.183% | 1 | 538 | -47.923% |
| 2026-07-28 | 125.40 | 125.50 | 125.30 | 125.30 | -5.881% | 30 | 508 | -44.182% |
| 2026-07-27 | 126.70 | 133.13 | 126.70 | 133.13 | +5.945% | 7 | 502 | -47.465% |
| 2026-07-22 | 125.66 | 125.66 | 125.66 | 125.66 | +1.013% | 1 | 54 | -44.342% |
| 2026-07-21 | 124.53 | 124.53 | 124.40 | 124.40 | +3.065% | 2 | 54 | -43.778% |
| 2026-07-10 | 121.78 | 121.78 | 120.70 | 120.70 | -8.609% | 51 | 3 | -42.055% |
| 2026-07-01 | 132.07 | 132.07 | 132.07 | 132.07 | -13.020% | 1 | 1 | -47.043% |
| 2026-06-23 | 151.84 | 151.84 | 151.84 | 151.84 | 0.000% | 1 | 0 | -53.938% |