SPX270716P06850000
SPX Jul 16 2027 6850.00 Put
optionOPRA
EODOct 28, 2026
149.50USD-5.821%(-9.24)3Vol1,466OI
SPX270716P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 156.99 | 156.99 | 149.50 | 149.50 | -5.821% | 3 | 1,468 | 0.000% |
| 2026-10-27 | 158.74 | 158.74 | 158.74 | 158.74 | -4.781% | 1 | 1,468 | -5.821% |
| 2026-10-26 | 170.50 | 170.50 | 164.84 | 166.71 | -7.285% | 347 | 1,754 | -10.323% |
| 2026-10-23 | 182.73 | 183.83 | 179.81 | 179.81 | +10.891% | 83 | 1,834 | -16.857% |
| 2026-10-22 | 162.15 | 162.15 | 162.15 | 162.15 | +8.694% | 1 | 1,833 | -7.801% |
| 2026-10-21 | 150.95 | 150.95 | 149.18 | 149.18 | -3.978% | 2 | 1,835 | +0.215% |
| 2026-10-20 | 154.41 | 155.36 | 154.41 | 155.36 | -1.045% | 2 | 1,835 | -3.772% |
| 2026-10-19 | 159.46 | 159.46 | 157.00 | 157.00 | -6.280% | 186 | 2,020 | -4.777% |
| 2026-10-16 | 157.24 | 167.52 | 157.24 | 167.52 | +7.557% | 2 | 2,018 | -10.757% |
| 2026-10-15 | 155.79 | 155.79 | 155.75 | 155.75 | +7.045% | 2 | 2,018 | -4.013% |
| 2026-10-13 | 145.50 | 145.50 | 145.50 | 145.50 | -1.162% | 26 | 2,044 | +2.749% |
| 2026-10-09 | 149.55 | 149.55 | 147.21 | 147.21 | +1.770% | 10 | 2,044 | +1.556% |
| 2026-10-06 | 144.54 | 144.65 | 144.13 | 144.65 | -6.266% | 38 | 2,043 | +3.353% |
| 2026-10-05 | 154.50 | 154.50 | 154.32 | 154.32 | -8.600% | 2 | 2,043 | -3.123% |
| 2026-10-01 | 178.23 | 179.00 | 168.37 | 168.84 | +4.062% | 500 | 1,545 | -11.455% |
| 2026-09-23 | 162.25 | 162.25 | 162.25 | 162.25 | +3.193% | 1 | 1,581 | -7.858% |
| 2026-09-22 | 157.26 | 157.26 | 157.23 | 157.23 | -1.144% | 2 | 1,580 | -4.916% |
| 2026-09-21 | 163.60 | 163.60 | 159.05 | 159.05 | -9.912% | 79 | 1,503 | -6.004% |
| 2026-09-18 | 177.07 | 177.10 | 176.55 | 176.55 | +2.294% | 231 | 1,279 | -15.321% |
| 2026-09-17 | 172.59 | 172.59 | 172.59 | 172.59 | -4.704% | 2 | 1,279 | -13.379% |
| 2026-09-16 | 180.99 | 181.11 | 180.99 | 181.11 | +0.382% | 602 | 679 | -17.453% |
| 2026-09-14 | 189.83 | 190.03 | 179.67 | 180.42 | +1.008% | 440 | 241 | -17.138% |
| 2026-09-11 | 178.00 | 178.62 | 177.67 | 178.62 | -6.959% | 116 | 162 | -16.303% |
| 2026-09-10 | 191.47 | 191.98 | 191.47 | 191.98 | +7.072% | 2 | 162 | -22.127% |
| 2026-09-08 | 179.30 | 179.30 | 179.30 | 179.30 | +7.224% | 1 | 161 | -16.620% |
| 2026-09-03 | 168.70 | 168.70 | 167.19 | 167.22 | -12.391% | 182 | 198 | -10.597% |
| 2026-09-01 | 190.87 | 190.87 | 190.87 | 190.87 | +4.181% | 180 | 79 | -21.674% |
| 2026-08-31 | 187.26 | 187.26 | 182.86 | 183.21 | -9.926% | 4 | 79 | -18.400% |
| 2026-08-19 | 204.55 | 205.25 | 203.40 | 203.40 | -3.775% | 3 | 79 | -26.500% |
| 2026-08-18 | 211.37 | 211.38 | 211.37 | 211.38 | +5.442% | 2 | 79 | -29.274% |
| 2026-08-17 | 200.21 | 200.47 | 200.21 | 200.47 | -1.610% | 2 | 78 | -25.425% |
| 2026-08-12 | 203.75 | 203.75 | 203.75 | 203.75 | -0.039% | 1 | 77 | -26.626% |
| 2026-08-11 | 203.83 | 203.83 | 203.83 | 203.83 | +0.597% | 1 | 76 | -26.655% |
| 2026-08-10 | 201.09 | 202.83 | 201.08 | 202.62 | +0.347% | 8 | 76 | -26.217% |
| 2026-08-07 | 204.19 | 204.41 | 201.85 | 201.92 | -1.981% | 8 | 74 | -25.961% |
| 2026-08-05 | 204.12 | 206.00 | 204.12 | 206.00 | -0.194% | 5 | 75 | -27.427% |
| 2026-08-04 | 206.40 | 206.40 | 206.40 | 206.40 | -8.226% | 5 | 70 | -27.568% |
| 2026-08-03 | 224.70 | 225.00 | 224.70 | 224.90 | -14.128% | 7 | 66 | -33.526% |
| 2026-07-31 | 261.90 | 261.90 | 261.90 | 261.90 | -5.757% | 2 | 64 | -42.917% |
| 2026-07-29 | 269.00 | 277.90 | 269.00 | 277.90 | +7.227% | 3 | 61 | -46.204% |
| 2026-07-28 | 259.43 | 259.43 | 259.17 | 259.17 | -4.555% | 2 | 60 | -42.316% |
| 2026-07-27 | 273.06 | 273.06 | 271.54 | 271.54 | -4.856% | 2 | 59 | -44.944% |
| 2026-07-23 | 282.70 | 286.00 | 282.60 | 285.40 | +11.146% | 59 | 2 | -47.617% |
| 2026-07-06 | 256.48 | 256.78 | 256.48 | 256.78 | -6.322% | 2 | 1 | -41.779% |
| 2026-06-29 | 274.24 | 274.24 | 274.11 | 274.11 | 0.000% | 2 | 0 | -45.460% |