SPX270716P06825000
SPX Jul 16 2027 6825.00 Put
optionOPRA
EODOct 27, 2026
157.54USD-7.291%(-12.39)51Vol241OI
SPX270716P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 158.21 | 158.21 | 157.54 | 157.54 | -7.291% | 51 | 292 | 0.000% |
| 2026-10-23 | 177.44 | 177.80 | 169.93 | 169.93 | +0.372% | 250 | 516 | -7.291% |
| 2026-10-22 | 174.00 | 174.33 | 169.30 | 169.30 | +15.194% | 171 | 687 | -6.946% |
| 2026-10-21 | 147.31 | 147.50 | 146.97 | 146.97 | -6.763% | 160 | 847 | +7.192% |
| 2026-10-19 | 158.96 | 158.96 | 157.63 | 157.63 | +3.971% | 4 | 848 | -0.057% |
| 2026-10-15 | 153.44 | 153.45 | 151.49 | 151.61 | -4.383% | 4 | 862 | +3.911% |
| 2026-10-14 | 152.74 | 158.56 | 152.48 | 158.56 | +7.783% | 315 | 989 | -0.643% |
| 2026-10-09 | 147.15 | 147.15 | 147.11 | 147.11 | -2.724% | 2 | 993 | +7.090% |
| 2026-10-08 | 148.17 | 151.23 | 148.17 | 151.23 | +0.941% | 10 | 988 | +4.172% |
| 2026-10-07 | 149.74 | 149.82 | 149.74 | 149.82 | +6.120% | 2 | 988 | +5.153% |
| 2026-10-06 | 143.18 | 143.18 | 141.13 | 141.18 | -5.363% | 19 | 987 | +11.588% |
| 2026-10-05 | 152.05 | 152.05 | 149.12 | 149.18 | -5.072% | 4 | 986 | +5.604% |
| 2026-09-30 | 157.15 | 157.15 | 157.15 | 157.15 | -3.227% | 2 | 984 | +0.248% |
| 2026-09-29 | 162.41 | 162.41 | 162.39 | 162.39 | +6.075% | 2 | 984 | -2.987% |
| 2026-09-22 | 153.30 | 153.36 | 153.09 | 153.09 | -1.727% | 13 | 984 | +2.907% |
| 2026-09-21 | 155.78 | 155.78 | 155.78 | 155.78 | -9.954% | 1 | 983 | +1.130% |
| 2026-09-18 | 174.42 | 174.42 | 173.00 | 173.00 | +1.211% | 57 | 930 | -8.936% |
| 2026-09-17 | 172.56 | 172.69 | 170.93 | 170.93 | -4.780% | 279 | 681 | -7.834% |
| 2026-09-16 | 176.80 | 179.65 | 176.80 | 179.51 | +3.476% | 302 | 382 | -12.239% |
| 2026-09-11 | 173.14 | 173.48 | 173.14 | 173.48 | -9.173% | 77 | 305 | -9.188% |
| 2026-09-10 | 189.84 | 191.16 | 189.84 | 191.00 | +4.899% | 282 | 350 | -17.518% |
| 2026-09-09 | 181.06 | 182.08 | 181.06 | 182.08 | -8.878% | 330 | 26 | -13.478% |
| 2026-08-24 | 199.46 | 199.82 | 199.46 | 199.82 | +0.135% | 2 | 26 | -21.159% |
| 2026-08-19 | 199.12 | 199.55 | 199.12 | 199.55 | -2.320% | 4 | 24 | -21.052% |
| 2026-08-18 | 204.44 | 204.44 | 204.29 | 204.29 | +3.021% | 4 | 22 | -22.884% |
| 2026-08-12 | 198.30 | 198.30 | 198.30 | 198.30 | -1.142% | 1 | 22 | -20.555% |
| 2026-08-06 | 200.36 | 200.59 | 200.36 | 200.59 | +0.657% | 2 | 23 | -21.462% |
| 2026-08-05 | 199.32 | 199.32 | 199.28 | 199.28 | -16.234% | 4 | 23 | -20.945% |
| 2026-07-31 | 237.90 | 237.90 | 237.90 | 237.90 | -12.075% | 2 | 23 | -33.779% |
| 2026-07-29 | 270.10 | 270.57 | 270.10 | 270.57 | -0.339% | 2 | 23 | -41.775% |
| 2026-07-24 | 271.26 | 271.49 | 271.26 | 271.49 | +0.033% | 2 | 23 | -41.972% |
| 2026-07-23 | 271.40 | 271.40 | 271.40 | 271.40 | +7.413% | 1 | 22 | -41.953% |
| 2026-07-22 | 252.49 | 252.67 | 252.49 | 252.67 | -1.466% | 2 | 22 | -37.650% |
| 2026-07-20 | 260.69 | 260.69 | 256.43 | 256.43 | +6.182% | 6 | 22 | -38.564% |
| 2026-07-10 | 241.50 | 241.50 | 241.50 | 241.50 | -3.915% | 1 | 2 | -34.766% |
| 2026-07-06 | 251.26 | 251.34 | 251.26 | 251.34 | -12.971% | 2 | 1 | -37.320% |
| 2026-06-25 | 286.14 | 288.80 | 286.14 | 288.80 | 0.000% | 2 | 0 | -45.450% |