SPX270716P06900000
SPX Jul 16 2027 6900.00 Put
optionOPRA
EODOct 28, 2026
165.99USD-0.096%(-0.16)2Vol1,812OI
SPX270716P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 158.88 | 165.99 | 158.88 | 165.99 | -0.096% | 2 | 1,813 | 0.000% |
| 2026-10-27 | 164.43 | 166.19 | 164.43 | 166.15 | -5.473% | 3 | 1,813 | -0.096% |
| 2026-10-26 | 173.47 | 175.77 | 169.84 | 175.77 | -6.540% | 158 | 1,666 | -5.564% |
| 2026-10-23 | 188.37 | 188.38 | 188.07 | 188.07 | +3.295% | 50 | 1,617 | -11.740% |
| 2026-10-22 | 168.69 | 182.07 | 168.51 | 182.07 | +11.727% | 5 | 1,616 | -8.832% |
| 2026-10-20 | 162.93 | 162.96 | 162.93 | 162.96 | -3.716% | 2 | 1,617 | +1.859% |
| 2026-10-19 | 161.31 | 169.36 | 160.88 | 169.25 | -1.093% | 4 | 1,618 | -1.926% |
| 2026-10-16 | 156.51 | 171.12 | 156.51 | 171.12 | +5.891% | 5 | 1,615 | -2.998% |
| 2026-10-15 | 164.13 | 164.13 | 161.60 | 161.60 | -0.419% | 4 | 1,613 | +2.717% |
| 2026-10-14 | 162.28 | 162.28 | 162.28 | 162.28 | +7.770% | 1 | 1,612 | +2.286% |
| 2026-10-12 | 152.19 | 152.19 | 150.58 | 150.58 | -2.246% | 10 | 1,607 | +10.234% |
| 2026-10-09 | 154.19 | 154.19 | 154.04 | 154.04 | +1.369% | 2 | 1,607 | +7.758% |
| 2026-10-06 | 152.29 | 152.41 | 151.96 | 151.96 | -3.944% | 9 | 1,601 | +9.233% |
| 2026-10-05 | 158.20 | 158.20 | 158.20 | 158.20 | -5.099% | 1 | 1,600 | +4.924% |
| 2026-10-02 | 165.06 | 170.30 | 165.06 | 166.70 | -2.229% | 65 | 1,554 | -0.426% |
| 2026-09-30 | 167.50 | 170.60 | 166.30 | 170.50 | -0.791% | 255 | 1,323 | -2.645% |
| 2026-09-29 | 173.89 | 173.89 | 171.86 | 171.86 | +0.450% | 210 | 1,123 | -3.416% |
| 2026-09-28 | 166.58 | 171.09 | 166.58 | 171.09 | +4.828% | 253 | 975 | -2.981% |
| 2026-09-25 | 173.55 | 173.55 | 163.03 | 163.21 | -6.217% | 72 | 950 | +1.703% |
| 2026-09-24 | 171.73 | 174.03 | 169.56 | 174.03 | +3.515% | 250 | 752 | -4.620% |
| 2026-09-23 | 168.12 | 168.12 | 168.12 | 168.12 | +3.912% | 1 | 752 | -1.267% |
| 2026-09-22 | 163.99 | 163.99 | 161.79 | 161.79 | -3.004% | 5 | 749 | +2.596% |
| 2026-09-21 | 169.23 | 169.23 | 166.80 | 166.80 | -9.799% | 35 | 730 | -0.486% |
| 2026-09-18 | 185.80 | 185.80 | 184.92 | 184.92 | -5.291% | 47 | 730 | -10.237% |
| 2026-09-15 | 195.25 | 195.25 | 195.25 | 195.25 | +4.849% | 1 | 733 | -14.986% |
| 2026-09-11 | 184.10 | 186.22 | 184.10 | 186.22 | -8.568% | 122 | 732 | -10.863% |
| 2026-09-10 | 203.54 | 203.67 | 203.54 | 203.67 | +5.060% | 4 | 732 | -18.501% |
| 2026-09-09 | 190.78 | 195.70 | 190.78 | 193.86 | +5.784% | 189 | 732 | -14.376% |
| 2026-09-08 | 184.90 | 184.90 | 183.26 | 183.26 | +5.382% | 10 | 732 | -9.424% |
| 2026-09-03 | 175.80 | 175.80 | 173.90 | 173.90 | -12.582% | 184 | 632 | -4.549% |
| 2026-09-01 | 198.93 | 198.93 | 198.93 | 198.93 | +5.082% | 180 | 632 | -16.559% |
| 2026-08-31 | 189.31 | 189.31 | 189.31 | 189.31 | -2.918% | 1 | 631 | -12.318% |
| 2026-08-27 | 196.11 | 196.36 | 194.49 | 195.00 | -7.134% | 186 | 462 | -14.877% |
| 2026-08-25 | 210.00 | 210.00 | 209.98 | 209.98 | -2.344% | 2 | 463 | -20.950% |
| 2026-08-20 | 214.75 | 215.02 | 214.75 | 215.02 | +1.172% | 2 | 339 | -22.803% |
| 2026-08-19 | 212.53 | 212.53 | 212.53 | 212.53 | -3.105% | 2 | 337 | -21.898% |
| 2026-08-18 | 218.95 | 219.34 | 218.95 | 219.34 | +4.403% | 2 | 336 | -24.323% |
| 2026-08-17 | 209.95 | 210.09 | 209.95 | 210.09 | +1.985% | 2 | 335 | -20.991% |
| 2026-08-13 | 203.15 | 206.00 | 203.15 | 206.00 | -1.821% | 5 | 333 | -19.422% |
| 2026-08-11 | 209.79 | 209.82 | 209.79 | 209.82 | -0.446% | 2 | 334 | -20.889% |
| 2026-08-10 | 208.82 | 210.81 | 208.82 | 210.76 | +0.143% | 79 | 261 | -21.242% |
| 2026-08-07 | 209.71 | 210.51 | 209.70 | 210.46 | -1.044% | 4 | 261 | -21.130% |
| 2026-08-06 | 212.83 | 212.83 | 212.68 | 212.68 | +0.174% | 4 | 263 | -21.953% |
| 2026-08-05 | 211.57 | 213.75 | 211.04 | 212.31 | -3.788% | 38 | 277 | -21.817% |
| 2026-08-04 | 223.37 | 223.56 | 220.67 | 220.67 | -5.535% | 60 | 271 | -24.779% |
| 2026-08-03 | 235.55 | 235.55 | 233.60 | 233.60 | -11.965% | 9 | 270 | -28.943% |
| 2026-07-31 | 270.19 | 270.19 | 265.35 | 265.35 | +1.538% | 4 | 268 | -37.445% |
| 2026-07-30 | 261.33 | 261.33 | 261.33 | 261.33 | -7.435% | 10 | 258 | -36.483% |
| 2026-07-29 | 286.81 | 286.90 | 282.21 | 282.32 | -0.763% | 66 | 255 | -41.205% |
| 2026-07-27 | 283.23 | 284.49 | 283.23 | 284.49 | +3.102% | 4 | 254 | -41.653% |
| 2026-07-24 | 274.53 | 275.93 | 274.53 | 275.93 | -6.765% | 4 | 253 | -39.843% |
| 2026-07-23 | 293.43 | 295.95 | 293.06 | 295.95 | +12.128% | 6 | 251 | -43.913% |
| 2026-07-21 | 265.99 | 265.99 | 263.94 | 263.94 | -4.231% | 65 | 176 | -37.111% |
| 2026-07-20 | 275.76 | 276.12 | 270.93 | 275.60 | +4.990% | 174 | 87 | -39.771% |
| 2026-07-14 | 262.50 | 262.50 | 262.50 | 262.50 | +0.267% | 1 | 56 | -36.766% |
| 2026-07-09 | 262.95 | 263.38 | 261.54 | 261.80 | -4.776% | 26 | 43 | -36.597% |
| 2026-07-08 | 275.36 | 275.36 | 274.74 | 274.93 | +0.784% | 13 | 42 | -39.625% |
| 2026-07-07 | 272.79 | 272.79 | 272.79 | 272.79 | +2.707% | 2 | 40 | -39.151% |
| 2026-07-06 | 263.54 | 265.60 | 263.54 | 265.60 | -1.487% | 4 | 40 | -37.504% |
| 2026-06-30 | 269.61 | 269.61 | 269.61 | 269.61 | -4.970% | 40 | 5 | -38.433% |
| 2026-06-29 | 292.90 | 292.97 | 283.66 | 283.71 | 0.000% | 10 | 0 | -41.493% |