SPX270716P06500000
SPX Jul 16 2027 6500.00 Put
optionOPRA
EODOct 27, 2026
120.99USD-0.272%(-0.33)2Vol492OI
SPX270716P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 120.49 | 120.99 | 120.49 | 120.99 | -0.272% | 2 | 492 | 0.000% |
| 2026-10-26 | 121.33 | 121.33 | 121.32 | 121.32 | -10.067% | 2 | 492 | -0.272% |
| 2026-10-23 | 134.90 | 134.90 | 134.90 | 134.90 | +17.796% | 1 | 493 | -10.311% |
| 2026-10-21 | 114.66 | 114.66 | 114.52 | 114.52 | -11.799% | 2 | 493 | +5.650% |
| 2026-10-16 | 129.84 | 129.84 | 129.84 | 129.84 | +17.683% | 1 | 493 | -6.816% |
| 2026-10-09 | 110.33 | 110.33 | 110.33 | 110.33 | -5.101% | 1 | 494 | +9.662% |
| 2026-10-08 | 116.26 | 116.26 | 116.26 | 116.26 | +4.363% | 1 | 494 | +4.068% |
| 2026-10-07 | 111.33 | 111.40 | 111.33 | 111.40 | +3.484% | 2 | 493 | +8.609% |
| 2026-10-06 | 107.99 | 108.07 | 107.62 | 107.65 | -7.190% | 34 | 493 | +12.392% |
| 2026-10-05 | 116.50 | 117.30 | 115.99 | 115.99 | -11.532% | 29 | 482 | +4.311% |
| 2026-10-01 | 131.11 | 131.11 | 131.11 | 131.11 | +6.334% | 1 | 482 | -7.719% |
| 2026-09-29 | 123.59 | 123.62 | 123.30 | 123.30 | +2.965% | 8 | 482 | -1.873% |
| 2026-09-28 | 119.75 | 119.75 | 119.75 | 119.75 | -0.787% | 1 | 482 | +1.035% |
| 2026-09-25 | 120.70 | 120.70 | 120.70 | 120.70 | -0.846% | 1 | 483 | +0.240% |
| 2026-09-23 | 120.09 | 121.73 | 120.09 | 121.73 | +2.268% | 3 | 481 | -0.608% |
| 2026-09-21 | 121.89 | 121.89 | 119.03 | 119.03 | -9.826% | 2 | 482 | +1.647% |
| 2026-09-18 | 133.28 | 133.28 | 131.70 | 132.00 | +0.289% | 7 | 481 | -8.341% |
| 2026-09-17 | 131.43 | 131.62 | 131.43 | 131.62 | -9.102% | 2 | 481 | -8.076% |
| 2026-09-16 | 144.80 | 144.80 | 144.80 | 144.80 | +13.926% | 5 | 476 | -16.443% |
| 2026-09-04 | 127.10 | 127.10 | 127.10 | 127.10 | -8.297% | 1 | 476 | -4.807% |
| 2026-09-01 | 141.00 | 141.00 | 138.60 | 138.60 | -10.303% | 2 | 476 | -12.706% |
| 2026-08-21 | 154.04 | 154.52 | 154.04 | 154.52 | -3.244% | 2 | 475 | -21.699% |
| 2026-08-18 | 160.23 | 160.23 | 159.57 | 159.70 | +5.413% | 10 | 474 | -24.239% |
| 2026-08-14 | 151.50 | 151.50 | 151.50 | 151.50 | -0.020% | 6 | 468 | -20.139% |
| 2026-08-13 | 152.02 | 152.24 | 151.50 | 151.53 | -2.302% | 66 | 468 | -20.154% |
| 2026-08-12 | 155.10 | 155.10 | 155.10 | 155.10 | -1.097% | 3 | 468 | -21.992% |
| 2026-08-06 | 156.92 | 156.92 | 156.82 | 156.82 | +0.461% | 2 | 468 | -22.848% |
| 2026-08-05 | 156.49 | 156.49 | 156.10 | 156.10 | -9.059% | 4 | 468 | -22.492% |
| 2026-08-03 | 173.09 | 173.34 | 171.44 | 171.65 | -10.506% | 105 | 483 | -29.514% |
| 2026-07-30 | 205.28 | 205.28 | 191.80 | 191.80 | -2.302% | 51 | 438 | -36.919% |
| 2026-07-29 | 209.18 | 209.31 | 196.32 | 196.32 | -1.899% | 11 | 433 | -38.371% |
| 2026-07-28 | 200.11 | 200.12 | 200.11 | 200.12 | -4.641% | 219 | 264 | -39.541% |
| 2026-07-27 | 209.77 | 209.86 | 209.77 | 209.86 | +1.953% | 2 | 263 | -42.347% |
| 2026-07-24 | 210.28 | 210.28 | 201.19 | 205.84 | -5.112% | 5 | 265 | -41.221% |
| 2026-07-23 | 216.13 | 217.97 | 214.71 | 216.93 | +3.844% | 204 | 181 | -44.226% |
| 2026-07-20 | 202.65 | 208.90 | 202.65 | 208.90 | +0.433% | 60 | 124 | -42.082% |
| 2026-07-17 | 208.00 | 208.00 | 208.00 | 208.00 | +3.328% | 1 | 124 | -41.832% |
| 2026-07-13 | 201.30 | 201.30 | 201.30 | 201.30 | +6.412% | 65 | 68 | -39.896% |
| 2026-07-10 | 192.50 | 192.50 | 189.17 | 189.17 | -2.840% | 2 | 66 | -36.042% |
| 2026-07-09 | 194.40 | 194.70 | 194.40 | 194.70 | -6.484% | 40 | 16 | -37.858% |
| 2026-07-08 | 208.48 | 208.52 | 208.20 | 208.20 | +6.257% | 5 | 11 | -41.888% |
| 2026-07-06 | 197.51 | 197.76 | 195.94 | 195.94 | -2.226% | 5 | 9 | -38.252% |
| 2026-07-01 | 200.40 | 200.40 | 200.40 | 200.40 | +0.922% | 1 | 9 | -39.626% |
| 2026-06-30 | 198.57 | 198.57 | 198.57 | 198.57 | -5.873% | 1 | 10 | -39.069% |
| 2026-06-29 | 211.12 | 211.12 | 210.96 | 210.96 | -0.608% | 4 | 8 | -42.648% |
| 2026-06-18 | 212.25 | 212.25 | 212.25 | 212.25 | -5.922% | 1 | 7 | -42.996% |
| 2026-06-17 | 212.32 | 225.61 | 212.21 | 225.61 | 0.000% | 11 | 0 | -46.372% |