SPX270716P06550000
SPX Jul 16 2027 6550.00 Put
optionOPRA
EODOct 28, 2026
121.31USD-2.500%(-3.11)1Vol206OI
SPX270716P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 121.31 | 121.31 | 121.31 | 121.31 | -2.500% | 1 | 207 | 0.000% |
| 2026-10-27 | 122.79 | 124.48 | 122.79 | 124.42 | -7.460% | 13 | 205 | -2.500% |
| 2026-10-22 | 134.45 | 134.45 | 134.45 | 134.45 | +6.715% | 4 | 209 | -9.773% |
| 2026-10-14 | 125.99 | 125.99 | 125.99 | 125.99 | +9.234% | 3 | 212 | -3.715% |
| 2026-10-09 | 115.31 | 115.34 | 115.31 | 115.34 | -3.116% | 2 | 213 | +5.176% |
| 2026-10-08 | 119.05 | 119.05 | 119.05 | 119.05 | +5.531% | 1 | 210 | +1.898% |
| 2026-10-06 | 113.65 | 113.65 | 112.64 | 112.81 | -4.600% | 6 | 207 | +7.535% |
| 2026-10-05 | 118.25 | 118.25 | 118.25 | 118.25 | -5.664% | 3 | 207 | +2.588% |
| 2026-10-02 | 125.53 | 125.53 | 125.35 | 125.35 | -3.555% | 4 | 207 | -3.223% |
| 2026-10-01 | 129.97 | 129.97 | 129.97 | 129.97 | +3.249% | 6 | 206 | -6.663% |
| 2026-09-30 | 125.88 | 125.88 | 125.88 | 125.88 | -1.756% | 5 | 206 | -3.630% |
| 2026-09-29 | 128.07 | 128.13 | 128.07 | 128.13 | +3.114% | 2 | 207 | -5.323% |
| 2026-09-25 | 124.26 | 124.26 | 124.26 | 124.26 | -2.579% | 30 | 178 | -2.374% |
| 2026-09-24 | 126.96 | 127.55 | 126.96 | 127.55 | +0.196% | 2 | 178 | -4.892% |
| 2026-09-23 | 126.24 | 127.30 | 126.24 | 127.30 | +1.938% | 5 | 177 | -4.705% |
| 2026-09-21 | 124.88 | 124.88 | 124.88 | 124.88 | -9.553% | 1 | 177 | -2.859% |
| 2026-09-18 | 138.07 | 138.07 | 138.07 | 138.07 | -3.285% | 1 | 177 | -12.139% |
| 2026-09-16 | 141.35 | 142.76 | 141.05 | 142.76 | +1.746% | 10 | 175 | -15.025% |
| 2026-09-14 | 140.23 | 140.33 | 140.16 | 140.31 | +0.986% | 12 | 171 | -13.541% |
| 2026-09-11 | 138.81 | 138.94 | 138.67 | 138.94 | -4.113% | 6 | 171 | -12.689% |
| 2026-09-09 | 144.90 | 144.90 | 144.90 | 144.90 | +4.689% | 1 | 171 | -16.280% |
| 2026-09-08 | 138.86 | 138.86 | 138.41 | 138.41 | +4.626% | 2 | 170 | -12.355% |
| 2026-09-04 | 133.11 | 133.14 | 132.29 | 132.29 | -9.403% | 34 | 139 | -8.300% |
| 2026-09-01 | 146.02 | 146.02 | 146.02 | 146.02 | -2.400% | 5 | 144 | -16.922% |
| 2026-08-28 | 149.35 | 149.61 | 149.35 | 149.61 | -5.490% | 4 | 142 | -18.916% |
| 2026-08-25 | 158.30 | 158.30 | 158.30 | 158.30 | -4.673% | 1 | 143 | -23.367% |
| 2026-08-18 | 168.05 | 168.05 | 166.06 | 166.06 | +4.289% | 62 | 120 | -26.948% |
| 2026-08-17 | 159.32 | 159.32 | 159.23 | 159.23 | -2.012% | 4 | 122 | -23.815% |
| 2026-08-10 | 162.50 | 162.50 | 162.50 | 162.50 | +1.120% | 1 | 121 | -25.348% |
| 2026-08-07 | 160.70 | 160.70 | 160.70 | 160.70 | -1.357% | 2 | 123 | -24.512% |
| 2026-08-05 | 162.91 | 162.91 | 162.91 | 162.91 | -10.341% | 5 | 118 | -25.536% |
| 2026-08-03 | 181.70 | 181.70 | 181.70 | 181.70 | -12.757% | 5 | 118 | -33.236% |
| 2026-07-28 | 212.80 | 212.80 | 208.27 | 208.27 | -6.058% | 12 | 107 | -41.753% |
| 2026-07-24 | 218.81 | 221.70 | 218.59 | 221.70 | +0.485% | 3 | 107 | -45.282% |
| 2026-07-23 | 219.95 | 220.63 | 219.95 | 220.63 | +4.927% | 2 | 106 | -45.017% |
| 2026-07-20 | 207.14 | 210.47 | 207.14 | 210.27 | -3.524% | 66 | 77 | -42.308% |
| 2026-07-17 | 217.95 | 217.95 | 217.95 | 217.95 | +8.395% | 1 | 76 | -44.340% |
| 2026-07-13 | 201.07 | 201.07 | 201.07 | 201.07 | -1.009% | 1 | 76 | -39.668% |
| 2026-07-09 | 203.12 | 203.12 | 203.12 | 203.12 | -4.634% | 1 | 66 | -40.277% |
| 2026-07-08 | 212.99 | 212.99 | 212.99 | 212.99 | +4.880% | 2 | 64 | -43.044% |
| 2026-07-02 | 203.08 | 203.08 | 203.08 | 203.08 | -3.046% | 3 | 61 | -40.265% |
| 2026-07-01 | 207.71 | 209.46 | 207.46 | 209.46 | 0.000% | 14 | 54 | -42.084% |