SPX270716P06950000
SPX Jul 16 2027 6950.00 Put
optionOPRA
EODOct 28, 2026
168.98USD-8.008%(-14.71)325Vol1,468OI
SPX270716P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 169.72 | 169.91 | 168.98 | 168.98 | -8.008% | 325 | 1,675 | 0.000% |
| 2026-10-26 | 183.69 | 183.69 | 183.69 | 183.69 | -6.022% | 190 | 1,539 | -8.008% |
| 2026-10-23 | 190.43 | 196.70 | 190.43 | 195.46 | +3.637% | 165 | 1,390 | -13.548% |
| 2026-10-16 | 169.70 | 193.00 | 169.70 | 188.60 | +10.267% | 12 | 1,386 | -10.403% |
| 2026-10-15 | 170.65 | 171.04 | 170.65 | 171.04 | -0.961% | 2 | 1,386 | -1.204% |
| 2026-10-14 | 165.80 | 176.20 | 165.80 | 172.70 | +6.895% | 90 | 1,354 | -2.154% |
| 2026-10-07 | 161.47 | 161.56 | 161.47 | 161.56 | +2.214% | 4 | 1,352 | +4.593% |
| 2026-10-06 | 157.37 | 158.06 | 157.37 | 158.06 | -3.915% | 167 | 1,185 | +6.909% |
| 2026-10-05 | 168.77 | 168.77 | 164.50 | 164.50 | -5.460% | 86 | 1,120 | +2.723% |
| 2026-10-02 | 176.18 | 177.50 | 173.20 | 174.00 | -2.793% | 316 | 922 | -2.885% |
| 2026-09-25 | 179.00 | 179.00 | 179.00 | 179.00 | +0.432% | 54 | 868 | -5.598% |
| 2026-09-24 | 183.02 | 183.02 | 178.23 | 178.23 | +0.684% | 100 | 768 | -5.190% |
| 2026-09-23 | 178.40 | 178.40 | 176.52 | 177.02 | +3.508% | 217 | 584 | -4.542% |
| 2026-09-22 | 171.26 | 171.45 | 171.02 | 171.02 | -0.869% | 142 | 513 | -1.193% |
| 2026-09-21 | 174.82 | 174.86 | 172.52 | 172.52 | -10.519% | 308 | 213 | -2.052% |
| 2026-09-17 | 188.19 | 193.13 | 188.19 | 192.80 | +1.191% | 4 | 214 | -12.355% |
| 2026-09-08 | 190.91 | 190.91 | 190.53 | 190.53 | +4.917% | 2 | 223 | -11.311% |
| 2026-09-03 | 181.60 | 181.60 | 181.60 | 181.60 | -6.776% | 1 | 222 | -6.949% |
| 2026-09-02 | 193.73 | 194.80 | 193.70 | 194.80 | -2.012% | 3 | 220 | -13.255% |
| 2026-08-31 | 198.80 | 198.80 | 198.80 | 198.80 | -1.822% | 3 | 217 | -15.000% |
| 2026-08-27 | 202.50 | 202.50 | 202.49 | 202.49 | -6.024% | 2 | 217 | -16.549% |
| 2026-08-14 | 212.52 | 215.47 | 212.52 | 215.47 | +0.923% | 16 | 209 | -21.576% |
| 2026-08-13 | 214.60 | 214.60 | 213.50 | 213.50 | -1.481% | 2 | 207 | -20.852% |
| 2026-08-12 | 218.47 | 219.95 | 216.28 | 216.71 | -1.442% | 117 | 162 | -22.025% |
| 2026-08-11 | 219.88 | 219.88 | 219.88 | 219.88 | +0.173% | 1 | 161 | -23.149% |
| 2026-08-10 | 217.24 | 219.50 | 217.03 | 219.50 | +0.734% | 22 | 145 | -23.016% |
| 2026-08-07 | 217.90 | 217.90 | 217.90 | 217.90 | -2.133% | 1 | 145 | -22.451% |
| 2026-08-06 | 221.69 | 222.65 | 221.46 | 222.65 | +1.528% | 82 | 104 | -24.105% |
| 2026-08-05 | 220.27 | 220.46 | 218.94 | 219.30 | -1.149% | 204 | 42 | -22.946% |
| 2026-08-04 | 222.51 | 222.51 | 221.60 | 221.85 | -19.316% | 15 | 45 | -23.831% |
| 2026-07-31 | 274.96 | 274.96 | 274.96 | 274.96 | -6.189% | 10 | 35 | -38.544% |
| 2026-07-30 | 293.50 | 293.50 | 293.10 | 293.10 | +0.992% | 15 | 21 | -42.347% |
| 2026-07-24 | 284.71 | 290.22 | 284.71 | 290.22 | -3.904% | 6 | 19 | -41.775% |
| 2026-07-23 | 300.75 | 303.11 | 300.75 | 302.01 | +10.469% | 22 | 6 | -44.048% |
| 2026-07-21 | 273.34 | 273.39 | 273.34 | 273.39 | -6.447% | 2 | 6 | -38.191% |
| 2026-07-17 | 292.26 | 292.26 | 292.23 | 292.23 | +10.064% | 2 | 5 | -42.176% |
| 2026-07-10 | 265.30 | 265.51 | 265.30 | 265.51 | -6.154% | 2 | 5 | -36.356% |
| 2026-07-07 | 282.92 | 282.92 | 282.92 | 282.92 | -4.199% | 4 | 2 | -40.273% |
| 2026-06-29 | 295.02 | 295.32 | 295.02 | 295.32 | 0.000% | 4 | 0 | -42.781% |