SPX270716P06000000
SPX Jul 16 2027 6000.00 Put
optionOPRA
EODOct 27, 2026
80.25USD-3.348%(-2.78)4Vol2,760OI
SPX270716P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 80.27 | 80.27 | 80.25 | 80.25 | -3.348% | 4 | 2,760 | 0.000% |
| 2026-10-26 | 83.03 | 83.03 | 83.03 | 83.03 | -8.335% | 1 | 2,760 | -3.348% |
| 2026-10-23 | 90.58 | 90.58 | 90.58 | 90.58 | +6.177% | 1 | 2,760 | -11.404% |
| 2026-10-22 | 83.03 | 88.20 | 82.86 | 85.31 | +13.218% | 26 | 2,760 | -5.931% |
| 2026-10-21 | 75.90 | 75.90 | 75.35 | 75.35 | -5.458% | 17 | 2,759 | +6.503% |
| 2026-10-19 | 79.70 | 79.70 | 79.70 | 79.70 | -8.391% | 8 | 2,759 | +0.690% |
| 2026-10-16 | 87.40 | 87.40 | 87.00 | 87.00 | +15.691% | 3 | 2,765 | -7.759% |
| 2026-10-15 | 80.70 | 80.70 | 75.04 | 75.20 | +1.021% | 16 | 2,770 | +6.715% |
| 2026-10-14 | 74.44 | 74.44 | 74.44 | 74.44 | +2.818% | 3 | 2,770 | +7.805% |
| 2026-10-13 | 73.35 | 73.35 | 72.40 | 72.40 | -0.958% | 10 | 2,810 | +10.843% |
| 2026-10-12 | 72.60 | 73.10 | 72.60 | 73.10 | -2.076% | 7 | 2,804 | +9.781% |
| 2026-10-09 | 74.69 | 74.71 | 74.59 | 74.65 | -3.553% | 12 | 2,816 | +7.502% |
| 2026-10-08 | 75.26 | 77.40 | 75.26 | 77.40 | +5.593% | 13 | 2,803 | +3.682% |
| 2026-10-07 | 73.30 | 73.30 | 73.30 | 73.30 | +1.299% | 2 | 2,803 | +9.482% |
| 2026-10-06 | 72.19 | 72.36 | 71.89 | 72.36 | -5.288% | 73 | 2,802 | +10.904% |
| 2026-10-05 | 76.50 | 76.50 | 76.40 | 76.40 | -4.488% | 33 | 2,769 | +5.039% |
| 2026-10-02 | 79.13 | 79.99 | 79.13 | 79.99 | -5.000% | 4 | 2,769 | +0.325% |
| 2026-10-01 | 83.36 | 84.20 | 83.36 | 84.20 | +6.542% | 3 | 2,767 | -4.691% |
| 2026-09-30 | 79.40 | 79.40 | 79.03 | 79.03 | -3.209% | 2 | 2,765 | +1.544% |
| 2026-09-29 | 81.65 | 81.65 | 81.65 | 81.65 | +2.152% | 1 | 2,765 | -1.715% |
| 2026-09-25 | 79.93 | 79.93 | 79.93 | 79.93 | -1.866% | 60 | 2,705 | +0.400% |
| 2026-09-23 | 81.45 | 81.45 | 81.45 | 81.45 | +3.180% | 1 | 2,705 | -1.473% |
| 2026-09-22 | 78.89 | 78.94 | 78.89 | 78.94 | -2.278% | 4 | 2,703 | +1.659% |
| 2026-09-21 | 80.78 | 80.78 | 80.78 | 80.78 | -8.775% | 1 | 2,702 | -0.656% |
| 2026-09-18 | 88.80 | 89.10 | 88.00 | 88.55 | +0.636% | 10 | 2,698 | -9.373% |
| 2026-09-17 | 87.99 | 87.99 | 87.99 | 87.99 | -3.731% | 1 | 2,697 | -8.796% |
| 2026-09-16 | 91.40 | 91.40 | 91.40 | 91.40 | +1.409% | 4 | 2,693 | -12.199% |
| 2026-09-14 | 90.13 | 90.13 | 90.13 | 90.13 | +3.171% | 2 | 2,693 | -10.962% |
| 2026-09-08 | 87.36 | 87.36 | 87.36 | 87.36 | +1.053% | 2 | 2,693 | -8.139% |
| 2026-09-04 | 84.98 | 86.45 | 84.71 | 86.45 | +2.429% | 37 | 2,693 | -7.172% |
| 2026-09-03 | 85.00 | 85.00 | 84.40 | 84.40 | -11.743% | 287 | 2,447 | -4.917% |
| 2026-08-31 | 95.68 | 95.68 | 95.63 | 95.63 | +3.720% | 2 | 2,098 | -16.083% |
| 2026-08-28 | 92.20 | 92.20 | 92.20 | 92.20 | -2.845% | 1 | 2,098 | -12.961% |
| 2026-08-27 | 96.56 | 96.59 | 94.90 | 94.90 | -10.047% | 7 | 2,095 | -15.437% |
| 2026-08-24 | 105.50 | 105.50 | 105.50 | 105.50 | -2.765% | 1 | 2,095 | -23.934% |
| 2026-08-18 | 108.50 | 108.50 | 108.50 | 108.50 | +1.497% | 602 | 1,494 | -26.037% |
| 2026-08-17 | 106.35 | 106.90 | 106.35 | 106.90 | +2.788% | 5 | 1,493 | -24.930% |
| 2026-08-14 | 104.00 | 104.00 | 104.00 | 104.00 | -0.669% | 1 | 1,492 | -22.837% |
| 2026-08-13 | 102.43 | 104.70 | 102.40 | 104.70 | +0.201% | 4 | 1,492 | -23.352% |
| 2026-08-12 | 106.40 | 106.40 | 104.49 | 104.49 | -2.944% | 2 | 1,491 | -23.198% |
| 2026-08-11 | 108.20 | 108.20 | 107.66 | 107.66 | +0.711% | 3 | 1,490 | -25.460% |
| 2026-08-10 | 104.83 | 106.90 | 104.83 | 106.90 | +0.659% | 6 | 1,488 | -24.930% |
| 2026-08-07 | 106.21 | 106.25 | 106.20 | 106.20 | -1.439% | 4 | 1,486 | -24.435% |
| 2026-08-06 | 106.90 | 107.75 | 106.90 | 107.75 | -0.489% | 8 | 1,485 | -25.522% |
| 2026-08-05 | 107.76 | 108.28 | 107.76 | 108.28 | -0.661% | 4 | 1,485 | -25.887% |
| 2026-08-04 | 108.70 | 109.05 | 108.60 | 109.00 | -6.869% | 13 | 1,473 | -26.376% |
| 2026-08-03 | 118.20 | 118.20 | 117.04 | 117.04 | -7.185% | 5 | 1,472 | -31.434% |
| 2026-07-31 | 130.16 | 130.16 | 126.10 | 126.10 | -9.012% | 2 | 1,471 | -36.360% |
| 2026-07-30 | 140.66 | 140.66 | 138.59 | 138.59 | -3.944% | 3 | 1,470 | -42.095% |
| 2026-07-29 | 144.40 | 144.40 | 144.28 | 144.28 | +7.056% | 4 | 1,468 | -44.379% |
| 2026-07-28 | 134.77 | 134.77 | 134.77 | 134.77 | -4.702% | 1 | 1,468 | -40.454% |
| 2026-07-27 | 144.26 | 144.26 | 141.42 | 141.42 | +1.595% | 8 | 1,461 | -43.254% |
| 2026-07-24 | 145.60 | 145.60 | 138.65 | 139.20 | -6.452% | 19 | 1,462 | -42.349% |
| 2026-07-23 | 149.95 | 149.95 | 148.80 | 148.80 | +11.561% | 156 | 1,307 | -46.069% |
| 2026-07-22 | 133.58 | 133.58 | 133.38 | 133.38 | -0.433% | 4 | 1,307 | -39.834% |
| 2026-07-21 | 134.58 | 134.58 | 133.84 | 133.96 | -7.938% | 9 | 1,301 | -40.094% |
| 2026-07-17 | 150.60 | 150.60 | 142.00 | 145.51 | +6.663% | 136 | 822 | -44.849% |
| 2026-07-16 | 131.63 | 136.42 | 131.63 | 136.42 | +4.368% | 2 | 820 | -41.174% |
| 2026-07-15 | 130.31 | 133.12 | 130.31 | 130.71 | -5.283% | 3 | 820 | -38.605% |
| 2026-07-13 | 133.05 | 138.00 | 133.05 | 138.00 | +5.159% | 47 | 777 | -41.848% |
| 2026-07-10 | 131.70 | 131.70 | 131.23 | 131.23 | -2.235% | 19 | 777 | -38.848% |
| 2026-07-09 | 135.44 | 135.44 | 134.23 | 134.23 | -2.520% | 63 | 742 | -40.215% |
| 2026-07-07 | 139.29 | 140.00 | 137.70 | 137.70 | +2.838% | 71 | 415 | -41.721% |
| 2026-07-06 | 135.50 | 135.50 | 133.81 | 133.90 | -5.531% | 181 | 267 | -40.067% |
| 2026-07-02 | 134.99 | 143.88 | 134.99 | 141.74 | +3.159% | 5 | 265 | -43.382% |
| 2026-07-01 | 142.37 | 142.37 | 135.15 | 137.40 | -5.929% | 3 | 263 | -41.594% |
| 2026-06-29 | 146.06 | 146.06 | 146.06 | 146.06 | -8.023% | 1 | 263 | -45.057% |
| 2026-06-23 | 159.20 | 159.20 | 158.80 | 158.80 | +6.972% | 78 | 207 | -49.465% |
| 2026-06-22 | 148.45 | 148.45 | 148.45 | 148.45 | +0.528% | 1 | 206 | -45.941% |
| 2026-06-17 | 147.53 | 147.74 | 147.42 | 147.67 | 0.000% | 4 | 0 | -45.656% |