SPX270716P06775000
SPX Jul 16 2027 6775.00 Put
optionOPRA
EODOct 28, 2026
147.47USD-5.896%(-9.24)2Vol539OI
SPX270716P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 147.78 | 147.78 | 147.47 | 147.47 | -5.896% | 2 | 539 | 0.000% |
| 2026-10-22 | 156.71 | 156.71 | 156.71 | 156.71 | +11.410% | 5 | 537 | -5.896% |
| 2026-10-21 | 140.66 | 140.66 | 140.66 | 140.66 | -1.090% | 102 | 537 | +4.841% |
| 2026-10-20 | 147.29 | 147.29 | 142.21 | 142.21 | -4.352% | 225 | 627 | +3.699% |
| 2026-10-19 | 149.74 | 149.74 | 148.68 | 148.68 | +4.373% | 2 | 626 | -0.814% |
| 2026-10-15 | 145.10 | 145.10 | 140.75 | 142.45 | -3.607% | 260 | 676 | +3.524% |
| 2026-10-14 | 147.78 | 147.78 | 147.78 | 147.78 | +6.924% | 1 | 675 | -0.210% |
| 2026-10-09 | 138.30 | 138.30 | 138.21 | 138.21 | -2.470% | 40 | 700 | +6.700% |
| 2026-10-08 | 141.31 | 141.71 | 141.31 | 141.71 | +2.030% | 4 | 701 | +4.065% |
| 2026-10-07 | 143.33 | 143.33 | 138.83 | 138.89 | +2.843% | 11 | 697 | +6.178% |
| 2026-10-06 | 135.05 | 135.05 | 135.05 | 135.05 | -11.058% | 2 | 696 | +9.197% |
| 2026-10-02 | 148.94 | 151.90 | 148.94 | 151.84 | -0.465% | 7 | 696 | -2.878% |
| 2026-09-28 | 154.11 | 154.11 | 152.55 | 152.55 | +0.980% | 4 | 696 | -3.330% |
| 2026-09-23 | 151.07 | 151.07 | 151.07 | 151.07 | -0.618% | 1 | 696 | -2.383% |
| 2026-09-21 | 152.01 | 152.01 | 152.01 | 152.01 | -8.593% | 2 | 697 | -2.987% |
| 2026-09-18 | 166.30 | 166.30 | 166.30 | 166.30 | +0.520% | 2 | 697 | -11.323% |
| 2026-09-17 | 165.44 | 165.44 | 165.44 | 165.44 | -6.208% | 37 | 698 | -10.862% |
| 2026-09-15 | 178.55 | 178.70 | 174.35 | 176.39 | +3.315% | 242 | 548 | -16.395% |
| 2026-09-14 | 170.21 | 170.73 | 170.21 | 170.73 | -5.721% | 2 | 547 | -13.624% |
| 2026-09-10 | 183.04 | 183.04 | 180.33 | 181.09 | +2.892% | 300 | 250 | -18.565% |
| 2026-09-09 | 176.00 | 176.00 | 176.00 | 176.00 | +6.364% | 1 | 249 | -16.210% |
| 2026-09-08 | 165.46 | 165.47 | 165.46 | 165.47 | +3.548% | 2 | 251 | -10.878% |
| 2026-09-04 | 159.80 | 159.80 | 159.80 | 159.80 | -8.816% | 1 | 251 | -7.716% |
| 2026-08-27 | 175.25 | 175.25 | 175.25 | 175.25 | -8.933% | 1 | 251 | -15.852% |
| 2026-08-24 | 192.47 | 192.47 | 192.44 | 192.44 | -3.136% | 2 | 251 | -23.368% |
| 2026-08-18 | 199.52 | 199.52 | 198.67 | 198.67 | +5.468% | 4 | 252 | -25.771% |
| 2026-08-17 | 188.37 | 188.37 | 188.37 | 188.37 | -0.418% | 2 | 251 | -21.713% |
| 2026-08-14 | 189.38 | 189.38 | 189.16 | 189.16 | -1.170% | 4 | 253 | -22.040% |
| 2026-08-10 | 191.62 | 191.62 | 191.40 | 191.40 | +0.010% | 2 | 254 | -22.952% |
| 2026-08-07 | 191.45 | 191.45 | 191.38 | 191.38 | -9.684% | 2 | 254 | -22.944% |
| 2026-08-03 | 211.90 | 211.90 | 211.90 | 211.90 | -13.443% | 1 | 254 | -30.406% |
| 2026-07-27 | 245.26 | 245.26 | 244.81 | 244.81 | +1.678% | 2 | 253 | -39.761% |
| 2026-07-21 | 240.77 | 240.77 | 240.77 | 240.77 | -5.183% | 1 | 252 | -38.751% |
| 2026-07-20 | 245.11 | 254.89 | 244.98 | 253.93 | -2.709% | 8 | 248 | -41.925% |
| 2026-07-17 | 257.20 | 261.60 | 256.80 | 261.00 | +8.705% | 37 | 254 | -43.498% |
| 2026-07-16 | 236.70 | 240.70 | 233.50 | 240.10 | +0.334% | 28 | 227 | -38.580% |
| 2026-07-09 | 239.30 | 239.30 | 239.30 | 239.30 | -3.485% | 1 | 130 | -38.374% |
| 2026-06-30 | 247.71 | 247.94 | 247.71 | 247.94 | -6.356% | 2 | 0 | -40.522% |
| 2026-06-29 | 264.39 | 264.77 | 264.39 | 264.77 | -8.044% | 2 | 0 | -44.303% |
| 2026-06-25 | 290.20 | 290.20 | 287.93 | 287.93 | 0.000% | 2 | 0 | -48.783% |