SPX270716P06800000
SPX Jul 16 2027 6800.00 Put
optionOPRA
EODOct 28, 2026
148.97USD-2.270%(-3.46)4Vol2,260OI
SPX270716P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 149.30 | 149.30 | 143.30 | 148.97 | -2.270% | 4 | 2,259 | 0.000% |
| 2026-10-27 | 151.03 | 152.43 | 151.03 | 152.43 | -1.999% | 2 | 2,260 | -2.270% |
| 2026-10-26 | 155.54 | 155.54 | 155.54 | 155.54 | -11.660% | 44 | 2,260 | -4.224% |
| 2026-10-23 | 176.07 | 176.07 | 176.07 | 176.07 | +2.959% | 13 | 2,273 | -15.392% |
| 2026-10-22 | 155.40 | 171.01 | 155.40 | 171.01 | +19.646% | 18 | 2,272 | -12.888% |
| 2026-10-21 | 142.93 | 142.93 | 142.93 | 142.93 | -5.582% | 1 | 2,272 | +4.226% |
| 2026-10-20 | 154.13 | 154.66 | 150.51 | 151.38 | -5.753% | 250 | 2,333 | -1.592% |
| 2026-10-16 | 152.38 | 160.62 | 152.38 | 160.62 | +7.813% | 3 | 2,332 | -7.253% |
| 2026-10-14 | 145.33 | 151.40 | 145.33 | 148.98 | +5.517% | 5 | 2,330 | -0.007% |
| 2026-10-09 | 141.82 | 141.92 | 141.16 | 141.19 | -0.619% | 188 | 2,326 | +5.510% |
| 2026-10-07 | 144.02 | 144.02 | 142.01 | 142.07 | -4.169% | 13 | 2,320 | +4.857% |
| 2026-10-05 | 148.44 | 148.84 | 148.15 | 148.25 | -4.404% | 9 | 2,318 | +0.486% |
| 2026-09-30 | 153.51 | 155.08 | 153.51 | 155.08 | -2.343% | 11 | 2,318 | -3.940% |
| 2026-09-29 | 158.80 | 158.80 | 158.80 | 158.80 | +2.803% | 1 | 2,318 | -6.190% |
| 2026-09-23 | 154.47 | 154.47 | 154.47 | 154.47 | +2.481% | 1 | 2,318 | -3.561% |
| 2026-09-22 | 150.68 | 150.73 | 150.68 | 150.73 | +0.313% | 2 | 2,318 | -1.168% |
| 2026-09-21 | 155.38 | 155.38 | 150.26 | 150.26 | -11.570% | 182 | 2,468 | -0.859% |
| 2026-09-18 | 170.80 | 170.80 | 169.92 | 169.92 | +1.203% | 12 | 2,459 | -12.329% |
| 2026-09-17 | 167.90 | 167.90 | 167.90 | 167.90 | -6.540% | 1 | 2,459 | -11.275% |
| 2026-09-15 | 179.60 | 179.65 | 179.53 | 179.65 | +3.604% | 73 | 2,387 | -17.078% |
| 2026-09-14 | 172.59 | 173.40 | 172.44 | 173.40 | +1.994% | 240 | 2,181 | -14.089% |
| 2026-09-11 | 169.45 | 170.34 | 169.45 | 170.01 | -9.158% | 11 | 2,191 | -12.376% |
| 2026-09-10 | 187.15 | 187.15 | 187.15 | 187.15 | +4.916% | 180 | 2,011 | -20.401% |
| 2026-09-09 | 180.05 | 180.05 | 178.38 | 178.38 | +10.726% | 451 | 1,771 | -16.487% |
| 2026-09-03 | 161.10 | 161.10 | 161.10 | 161.10 | -11.425% | 1,400 | 561 | -7.529% |
| 2026-08-27 | 181.92 | 181.92 | 181.88 | 181.88 | -3.101% | 2 | 563 | -18.094% |
| 2026-08-26 | 189.76 | 189.76 | 187.70 | 187.70 | -5.995% | 153 | 410 | -20.634% |
| 2026-08-24 | 199.54 | 199.67 | 199.54 | 199.67 | +1.935% | 2 | 411 | -25.392% |
| 2026-08-21 | 195.92 | 195.92 | 195.88 | 195.88 | +0.761% | 2 | 412 | -23.948% |
| 2026-08-19 | 194.55 | 194.55 | 194.40 | 194.40 | -3.567% | 2 | 413 | -23.369% |
| 2026-08-18 | 201.87 | 201.87 | 201.59 | 201.59 | +4.575% | 2 | 413 | -26.102% |
| 2026-08-17 | 192.71 | 192.77 | 192.71 | 192.77 | +0.842% | 2 | 413 | -22.721% |
| 2026-08-14 | 189.34 | 191.18 | 189.34 | 191.16 | +0.031% | 32 | 420 | -22.071% |
| 2026-08-13 | 190.71 | 191.10 | 190.37 | 191.10 | -3.922% | 3 | 421 | -22.046% |
| 2026-08-11 | 198.90 | 198.90 | 198.90 | 198.90 | +2.289% | 1 | 421 | -25.103% |
| 2026-08-10 | 194.42 | 194.45 | 194.42 | 194.45 | -1.743% | 2 | 421 | -23.389% |
| 2026-08-06 | 197.28 | 197.94 | 197.28 | 197.90 | -0.005% | 6 | 424 | -24.725% |
| 2026-08-05 | 196.19 | 197.91 | 195.72 | 197.91 | -3.222% | 58 | 426 | -24.728% |
| 2026-08-04 | 204.50 | 204.50 | 204.50 | 204.50 | -5.960% | 18 | 426 | -27.154% |
| 2026-08-03 | 217.73 | 217.74 | 217.46 | 217.46 | -13.210% | 142 | 471 | -31.495% |
| 2026-07-31 | 250.56 | 250.56 | 250.56 | 250.56 | -4.147% | 2 | 471 | -40.545% |
| 2026-07-30 | 262.10 | 262.40 | 261.40 | 261.40 | +2.546% | 49 | 432 | -43.011% |
| 2026-07-29 | 254.91 | 254.91 | 254.91 | 254.91 | +1.976% | 1 | 433 | -41.560% |
| 2026-07-28 | 247.62 | 252.03 | 247.62 | 249.97 | -2.698% | 12 | 422 | -40.405% |
| 2026-07-27 | 254.10 | 265.83 | 254.10 | 256.90 | +0.812% | 8 | 416 | -42.012% |
| 2026-07-24 | 267.00 | 267.00 | 254.66 | 254.83 | -6.264% | 3 | 414 | -41.541% |
| 2026-07-23 | 268.30 | 272.22 | 268.30 | 271.86 | +11.987% | 22 | 393 | -45.203% |
| 2026-07-22 | 243.11 | 243.11 | 242.76 | 242.76 | -3.582% | 2 | 392 | -38.635% |
| 2026-07-20 | 256.00 | 257.37 | 251.48 | 251.78 | -4.157% | 131 | 332 | -40.833% |
| 2026-07-17 | 262.50 | 263.20 | 261.70 | 262.70 | +9.504% | 28 | 349 | -43.293% |
| 2026-07-15 | 236.87 | 248.20 | 236.87 | 239.90 | -1.559% | 30 | 320 | -37.903% |
| 2026-07-14 | 243.70 | 243.70 | 243.70 | 243.70 | -0.539% | 3 | 320 | -38.872% |
| 2026-07-13 | 245.02 | 245.02 | 245.02 | 245.02 | +0.459% | 6 | 314 | -39.201% |
| 2026-07-09 | 243.10 | 243.90 | 243.10 | 243.90 | -4.506% | 61 | 267 | -38.922% |
| 2026-07-08 | 255.73 | 255.73 | 255.15 | 255.41 | +1.883% | 13 | 254 | -41.674% |
| 2026-07-07 | 250.69 | 250.69 | 250.69 | 250.69 | +3.097% | 1 | 253 | -40.576% |
| 2026-07-06 | 242.89 | 243.16 | 242.89 | 243.16 | -6.116% | 252 | 9 | -38.736% |
| 2026-07-02 | 259.00 | 259.00 | 259.00 | 259.00 | +2.941% | 1 | 8 | -42.483% |
| 2026-07-01 | 251.60 | 251.60 | 251.60 | 251.60 | -4.784% | 1 | 7 | -40.791% |
| 2026-06-29 | 264.24 | 264.24 | 264.24 | 264.24 | -7.219% | 6 | 1 | -43.623% |
| 2026-06-26 | 299.00 | 299.00 | 284.80 | 284.80 | 0.000% | 2 | 0 | -47.693% |