SPX270716P06750000
SPX Jul 16 2027 6750.00 Put
optionOPRA
EODOct 27, 2026
145.86USD-12.396%(-20.64)1Vol347OI
SPX270716P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 145.86 | 145.86 | 145.86 | 145.86 | -12.396% | 1 | 347 | 0.000% |
| 2026-10-23 | 166.32 | 166.50 | 166.32 | 166.50 | +20.130% | 2 | 347 | -12.396% |
| 2026-10-21 | 138.60 | 138.60 | 138.60 | 138.60 | -6.117% | 1 | 348 | +5.238% |
| 2026-10-20 | 147.63 | 147.63 | 147.63 | 147.63 | +3.585% | 1 | 348 | -1.199% |
| 2026-10-19 | 142.52 | 142.52 | 142.52 | 142.52 | -1.192% | 5 | 342 | +2.344% |
| 2026-10-16 | 144.24 | 144.24 | 144.24 | 144.24 | +3.472% | 1 | 341 | +1.123% |
| 2026-10-15 | 138.72 | 139.40 | 138.72 | 139.40 | -6.058% | 20 | 355 | +4.634% |
| 2026-10-14 | 148.39 | 148.39 | 148.39 | 148.39 | +11.563% | 5 | 350 | -1.705% |
| 2026-10-13 | 133.35 | 133.35 | 133.01 | 133.01 | -0.879% | 4 | 354 | +9.661% |
| 2026-10-09 | 138.05 | 138.06 | 134.18 | 134.19 | -1.229% | 70 | 351 | +8.697% |
| 2026-10-07 | 135.63 | 135.86 | 135.43 | 135.86 | -8.475% | 112 | 293 | +7.361% |
| 2026-10-02 | 148.84 | 148.84 | 148.44 | 148.44 | -4.528% | 5 | 289 | -1.738% |
| 2026-10-01 | 154.77 | 155.48 | 154.77 | 155.48 | +4.258% | 15 | 289 | -6.187% |
| 2026-09-29 | 149.13 | 149.13 | 149.13 | 149.13 | +0.512% | 5 | 284 | -2.193% |
| 2026-09-23 | 149.10 | 149.10 | 142.55 | 148.37 | +3.293% | 11 | 286 | -1.692% |
| 2026-09-22 | 143.68 | 143.71 | 143.64 | 143.64 | -3.305% | 76 | 248 | +1.546% |
| 2026-09-21 | 148.55 | 148.55 | 148.55 | 148.55 | -8.708% | 1 | 249 | -1.811% |
| 2026-09-18 | 162.72 | 162.72 | 162.72 | 162.72 | -0.196% | 1 | 248 | -10.361% |
| 2026-09-17 | 164.31 | 164.31 | 163.03 | 163.04 | -1.801% | 6 | 247 | -10.537% |
| 2026-09-14 | 165.87 | 166.03 | 165.87 | 166.03 | -6.950% | 4 | 247 | -12.148% |
| 2026-09-10 | 178.41 | 178.43 | 178.41 | 178.43 | +2.776% | 84 | 185 | -18.254% |
| 2026-08-27 | 174.01 | 174.01 | 173.61 | 173.61 | -7.210% | 2 | 185 | -15.984% |
| 2026-08-24 | 187.10 | 187.10 | 187.10 | 187.10 | +0.462% | 1 | 184 | -22.042% |
| 2026-08-21 | 186.13 | 186.24 | 186.13 | 186.24 | +1.549% | 2 | 183 | -21.682% |
| 2026-08-13 | 183.40 | 183.40 | 183.40 | 183.40 | -2.291% | 1 | 182 | -20.469% |
| 2026-08-12 | 187.70 | 187.70 | 187.70 | 187.70 | +0.080% | 1 | 181 | -22.291% |
| 2026-08-07 | 187.58 | 187.58 | 187.55 | 187.55 | -1.149% | 4 | 180 | -22.229% |
| 2026-08-06 | 189.73 | 189.73 | 189.73 | 189.73 | -0.310% | 5 | 175 | -23.122% |
| 2026-08-05 | 190.44 | 190.44 | 190.32 | 190.32 | -0.637% | 2 | 176 | -23.361% |
| 2026-08-04 | 191.54 | 191.54 | 191.54 | 191.54 | -7.958% | 5 | 171 | -23.849% |
| 2026-08-03 | 208.10 | 208.10 | 208.10 | 208.10 | -12.342% | 4 | 167 | -29.909% |
| 2026-07-30 | 237.40 | 237.40 | 237.40 | 237.40 | -8.237% | 1 | 166 | -38.559% |
| 2026-07-29 | 259.33 | 259.33 | 258.71 | 258.71 | +0.128% | 2 | 167 | -43.620% |
| 2026-07-27 | 256.53 | 258.38 | 249.81 | 258.38 | +4.039% | 8 | 165 | -43.548% |
| 2026-07-24 | 248.46 | 248.46 | 248.35 | 248.35 | -4.627% | 2 | 165 | -41.268% |
| 2026-07-23 | 256.98 | 260.50 | 256.35 | 260.40 | +9.137% | 32 | 175 | -43.986% |
| 2026-07-22 | 235.11 | 238.60 | 235.11 | 238.60 | -2.169% | 8 | 168 | -38.868% |
| 2026-07-20 | 243.86 | 243.89 | 243.86 | 243.89 | -3.486% | 2 | 167 | -40.194% |
| 2026-07-17 | 253.70 | 253.70 | 252.60 | 252.70 | +4.495% | 10 | 158 | -42.279% |
| 2026-07-16 | 235.81 | 241.83 | 235.81 | 241.83 | +1.150% | 42 | 164 | -39.685% |
| 2026-07-14 | 239.08 | 239.08 | 239.08 | 239.08 | +1.736% | 29 | 135 | -38.991% |
| 2026-07-09 | 241.27 | 241.27 | 234.85 | 235.00 | -3.407% | 108 | 79 | -37.932% |
| 2026-07-07 | 244.24 | 245.49 | 243.29 | 243.29 | +3.664% | 30 | 49 | -40.047% |
| 2026-07-06 | 236.70 | 236.94 | 234.69 | 234.69 | -1.204% | 45 | 8 | -37.850% |
| 2026-07-01 | 237.55 | 237.55 | 237.55 | 237.55 | -0.856% | 1 | 7 | -38.598% |
| 2026-06-30 | 239.60 | 239.60 | 239.60 | 239.60 | -14.763% | 1 | 6 | -39.124% |
| 2026-06-26 | 270.10 | 281.10 | 270.10 | 281.10 | +5.538% | 2 | 5 | -48.111% |
| 2026-06-24 | 266.46 | 266.46 | 266.35 | 266.35 | 0.000% | 10 | 0 | -45.237% |