SPX270716P05950000
SPX Jul 16 2027 5950.00 Put
optionOPRA
EODOct 28, 2026
75.06USD-1.068%(-0.81)162Vol206OI
SPX270716P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 75.80 | 75.80 | 75.03 | 75.06 | -1.068% | 162 | 280 | 0.000% |
| 2026-10-19 | 75.87 | 75.87 | 75.87 | 75.87 | +2.168% | 2 | 282 | -1.068% |
| 2026-10-14 | 74.26 | 74.26 | 74.26 | 74.26 | +5.513% | 1 | 281 | +1.077% |
| 2026-10-09 | 71.46 | 71.83 | 70.38 | 70.38 | -2.897% | 16 | 289 | +6.650% |
| 2026-10-08 | 71.47 | 72.84 | 71.47 | 72.48 | +1.484% | 10 | 295 | +3.560% |
| 2026-10-07 | 72.37 | 72.87 | 71.42 | 71.42 | +2.718% | 8 | 291 | +5.097% |
| 2026-10-06 | 69.56 | 69.56 | 69.53 | 69.53 | -10.939% | 2 | 292 | +7.953% |
| 2026-09-24 | 81.43 | 82.17 | 78.07 | 78.07 | +3.008% | 3 | 291 | -3.856% |
| 2026-09-22 | 75.78 | 75.79 | 75.78 | 75.79 | -13.015% | 4 | 291 | -0.963% |
| 2026-09-16 | 87.02 | 87.13 | 87.02 | 87.13 | +0.473% | 4 | 291 | -13.853% |
| 2026-09-11 | 87.69 | 87.69 | 86.72 | 86.72 | +6.248% | 22 | 302 | -13.446% |
| 2026-09-04 | 81.62 | 81.62 | 81.62 | 81.62 | +0.270% | 60 | 244 | -8.037% |
| 2026-09-03 | 81.40 | 81.40 | 81.40 | 81.40 | -11.838% | 1 | 243 | -7.789% |
| 2026-08-27 | 92.53 | 92.53 | 92.33 | 92.33 | -7.578% | 4 | 243 | -18.705% |
| 2026-08-25 | 99.90 | 99.90 | 99.90 | 99.90 | -1.440% | 3 | 240 | -24.865% |
| 2026-08-17 | 101.23 | 101.36 | 101.23 | 101.36 | -0.039% | 4 | 238 | -25.947% |
| 2026-08-12 | 102.50 | 102.50 | 101.40 | 101.40 | -1.553% | 2 | 236 | -25.976% |
| 2026-08-10 | 103.00 | 103.00 | 103.00 | 103.00 | 0.000% | 5 | 231 | -27.126% |
| 2026-08-07 | 103.80 | 103.80 | 102.40 | 103.00 | -1.057% | 5 | 227 | -27.126% |
| 2026-08-06 | 104.10 | 104.10 | 104.10 | 104.10 | +1.029% | 4 | 227 | -27.896% |
| 2026-08-05 | 103.02 | 103.04 | 103.02 | 103.04 | -24.419% | 2 | 227 | -27.155% |
| 2026-07-27 | 140.14 | 140.14 | 136.33 | 136.33 | +0.613% | 8 | 229 | -44.942% |
| 2026-07-24 | 135.43 | 135.50 | 135.43 | 135.50 | -4.456% | 4 | 229 | -44.605% |
| 2026-07-23 | 141.74 | 141.82 | 141.35 | 141.82 | +9.708% | 48 | 205 | -47.074% |
| 2026-07-22 | 129.13 | 129.27 | 129.13 | 129.27 | -6.292% | 4 | 205 | -41.935% |
| 2026-07-20 | 137.95 | 137.95 | 137.95 | 137.95 | +3.179% | 1 | 204 | -45.589% |
| 2026-07-08 | 133.70 | 133.70 | 133.70 | 133.70 | -10.545% | 3 | 204 | -43.859% |
| 2026-06-26 | 150.10 | 150.10 | 149.46 | 149.46 | -5.111% | 4 | 202 | -49.779% |
| 2026-06-24 | 158.94 | 158.94 | 157.51 | 157.51 | 0.000% | 4 | 202 | -52.346% |