SPX270716P06400000
SPX Jul 16 2027 6400.00 Put
optionOPRA
EODOct 28, 2026
107.17USD-2.404%(-2.64)2Vol1,248OI
SPX270716P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 107.14 | 107.17 | 107.14 | 107.17 | -2.404% | 2 | 1,248 | 0.000% |
| 2026-10-27 | 110.01 | 110.01 | 109.81 | 109.81 | -2.304% | 4 | 1,246 | -2.404% |
| 2026-10-26 | 111.86 | 112.63 | 111.76 | 112.40 | -5.003% | 122 | 1,246 | -4.653% |
| 2026-10-22 | 118.06 | 118.32 | 118.06 | 118.32 | +15.739% | 2 | 1,246 | -9.424% |
| 2026-10-16 | 102.23 | 102.23 | 102.23 | 102.23 | -6.211% | 2 | 1,246 | +4.832% |
| 2026-10-14 | 103.85 | 109.17 | 103.64 | 109.00 | +6.445% | 54 | 1,246 | -1.679% |
| 2026-10-09 | 102.40 | 102.40 | 102.40 | 102.40 | -4.549% | 1 | 1,247 | +4.658% |
| 2026-10-08 | 108.05 | 108.05 | 107.28 | 107.28 | +6.186% | 3 | 1,247 | -0.103% |
| 2026-10-07 | 101.03 | 101.03 | 101.03 | 101.03 | -5.579% | 1 | 1,248 | +6.077% |
| 2026-10-05 | 107.20 | 108.00 | 107.00 | 107.00 | -2.328% | 24 | 1,238 | +0.159% |
| 2026-10-02 | 109.55 | 109.55 | 109.55 | 109.55 | -2.614% | 1 | 1,238 | -2.173% |
| 2026-09-29 | 110.74 | 112.49 | 110.66 | 112.49 | -0.293% | 7 | 1,237 | -4.729% |
| 2026-09-23 | 112.60 | 112.82 | 112.60 | 112.82 | +5.538% | 4 | 1,290 | -5.008% |
| 2026-09-22 | 108.59 | 108.59 | 106.62 | 106.90 | -1.999% | 6 | 1,289 | +0.253% |
| 2026-09-21 | 111.75 | 111.75 | 109.08 | 109.08 | -10.237% | 1,352 | 2,096 | -1.751% |
| 2026-09-18 | 119.10 | 121.52 | 119.10 | 121.52 | -12.487% | 2 | 2,096 | -11.809% |
| 2026-09-16 | 138.80 | 138.86 | 138.80 | 138.86 | +2.928% | 100 | 1,996 | -22.822% |
| 2026-09-10 | 134.84 | 135.22 | 134.84 | 134.91 | +4.363% | 124 | 1,884 | -20.562% |
| 2026-09-09 | 127.27 | 129.27 | 127.27 | 129.27 | +6.676% | 52 | 1,832 | -17.096% |
| 2026-09-08 | 121.18 | 121.18 | 121.18 | 121.18 | +3.281% | 50 | 1,782 | -11.561% |
| 2026-09-04 | 117.33 | 117.33 | 117.33 | 117.33 | +1.409% | 50 | 1,732 | -8.659% |
| 2026-09-03 | 115.55 | 115.77 | 115.55 | 115.70 | -18.181% | 1,000 | 837 | -7.373% |
| 2026-08-25 | 142.91 | 142.98 | 140.13 | 141.41 | -4.582% | 12 | 833 | -24.213% |
| 2026-08-18 | 149.42 | 149.79 | 148.20 | 148.20 | +1.597% | 33 | 820 | -27.686% |
| 2026-08-06 | 145.84 | 145.87 | 145.84 | 145.87 | +1.179% | 2 | 820 | -26.530% |
| 2026-08-05 | 144.17 | 144.17 | 144.17 | 144.17 | -1.253% | 1 | 819 | -25.664% |
| 2026-08-04 | 146.00 | 146.00 | 146.00 | 146.00 | -8.182% | 1 | 829 | -26.596% |
| 2026-08-03 | 159.55 | 159.55 | 159.01 | 159.01 | -10.578% | 6 | 827 | -32.602% |
| 2026-07-30 | 177.82 | 177.82 | 177.82 | 177.82 | -9.474% | 155 | 677 | -39.731% |
| 2026-07-29 | 196.39 | 196.43 | 196.39 | 196.43 | +7.598% | 2 | 677 | -45.441% |
| 2026-07-27 | 182.56 | 182.56 | 182.56 | 182.56 | -7.193% | 400 | 827 | -41.296% |
| 2026-07-24 | 186.86 | 196.71 | 186.86 | 196.71 | -2.542% | 202 | 693 | -45.519% |
| 2026-07-23 | 198.81 | 204.55 | 198.81 | 201.84 | +10.755% | 13 | 683 | -46.903% |
| 2026-07-21 | 185.83 | 187.58 | 181.70 | 182.24 | -6.830% | 4 | 682 | -41.193% |
| 2026-07-17 | 195.60 | 196.10 | 195.30 | 195.60 | +7.473% | 309 | 387 | -45.210% |
| 2026-07-16 | 177.70 | 182.00 | 176.70 | 182.00 | +1.818% | 249 | 221 | -41.115% |
| 2026-07-13 | 178.75 | 178.75 | 178.75 | 178.75 | -1.243% | 5 | 219 | -40.045% |
| 2026-07-09 | 181.00 | 181.00 | 181.00 | 181.00 | -1.201% | 13 | 206 | -40.790% |
| 2026-07-07 | 183.20 | 183.20 | 183.20 | 183.20 | +1.065% | 2 | 204 | -41.501% |
| 2026-07-06 | 181.27 | 181.27 | 181.27 | 181.27 | -14.817% | 200 | 4 | -40.878% |
| 2026-06-26 | 208.00 | 212.80 | 208.00 | 212.80 | +0.600% | 2 | 3 | -49.638% |
| 2026-06-25 | 211.53 | 211.53 | 211.53 | 211.53 | 0.000% | 3 | 0 | -49.336% |