SPX270716P07000000
SPX Jul 16 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
180.64USD-0.856%(-1.56)1Vol4,329OI
SPX270716P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 180.64 | 180.64 | 180.64 | 180.64 | -0.856% | 1 | 4,329 | 0.000% |
| 2026-10-27 | 183.58 | 187.23 | 182.20 | 182.20 | -3.537% | 1,502 | 3,248 | -0.856% |
| 2026-10-26 | 193.10 | 193.10 | 188.70 | 188.88 | -4.688% | 161 | 3,210 | -4.363% |
| 2026-10-22 | 184.45 | 198.17 | 184.45 | 198.17 | +15.457% | 19 | 3,218 | -8.846% |
| 2026-10-21 | 170.96 | 172.02 | 170.96 | 171.64 | -5.114% | 8 | 3,220 | +5.244% |
| 2026-10-19 | 175.47 | 180.89 | 175.47 | 180.89 | -7.728% | 3 | 3,219 | -0.138% |
| 2026-10-16 | 172.12 | 197.20 | 170.99 | 196.04 | +13.351% | 107 | 3,175 | -7.856% |
| 2026-10-15 | 185.14 | 185.14 | 172.43 | 172.95 | -3.863% | 16 | 3,178 | +4.446% |
| 2026-10-14 | 169.37 | 183.90 | 169.37 | 179.90 | +9.229% | 178 | 3,051 | +0.411% |
| 2026-10-13 | 166.90 | 166.90 | 164.70 | 164.70 | -5.481% | 10 | 3,052 | +9.678% |
| 2026-10-08 | 170.26 | 174.25 | 170.21 | 174.25 | +6.315% | 102 | 3,053 | +3.667% |
| 2026-10-06 | 167.04 | 167.04 | 163.89 | 163.90 | -4.376% | 5 | 3,051 | +10.214% |
| 2026-10-05 | 178.68 | 178.68 | 171.40 | 171.40 | -10.158% | 82 | 3,047 | +5.391% |
| 2026-10-01 | 200.30 | 200.70 | 190.78 | 190.78 | +2.131% | 154 | 2,001 | -5.315% |
| 2026-09-30 | 182.53 | 186.80 | 182.37 | 186.80 | -0.839% | 5 | 2,002 | -3.298% |
| 2026-09-29 | 188.93 | 189.10 | 188.38 | 188.38 | +2.659% | 11 | 1,993 | -4.109% |
| 2026-09-28 | 183.10 | 183.50 | 183.10 | 183.50 | -1.851% | 2 | 1,992 | -1.559% |
| 2026-09-25 | 188.56 | 188.56 | 186.96 | 186.96 | +0.489% | 16 | 1,992 | -3.380% |
| 2026-09-23 | 186.05 | 186.05 | 186.05 | 186.05 | +5.758% | 1 | 1,992 | -2.908% |
| 2026-09-22 | 175.93 | 176.03 | 175.90 | 175.92 | -1.324% | 52 | 2,018 | +2.683% |
| 2026-09-21 | 183.55 | 183.55 | 178.28 | 178.28 | -11.237% | 502 | 1,096 | +1.324% |
| 2026-09-18 | 203.10 | 203.40 | 200.85 | 200.85 | +0.265% | 13 | 1,086 | -10.062% |
| 2026-09-17 | 196.40 | 200.61 | 196.40 | 200.32 | -3.483% | 6 | 1,084 | -9.824% |
| 2026-09-16 | 207.55 | 207.55 | 207.55 | 207.55 | +1.234% | 4 | 1,083 | -12.966% |
| 2026-09-14 | 214.34 | 214.34 | 204.93 | 205.02 | +2.700% | 5 | 1,082 | -11.892% |
| 2026-09-08 | 199.63 | 199.63 | 199.63 | 199.63 | +2.086% | 4 | 1,087 | -9.513% |
| 2026-09-04 | 193.85 | 195.55 | 191.51 | 195.55 | -14.172% | 50 | 1,071 | -7.625% |
| 2026-08-24 | 227.84 | 227.84 | 227.84 | 227.84 | +0.013% | 1 | 810 | -20.716% |
| 2026-08-21 | 227.48 | 228.00 | 227.32 | 227.81 | -3.552% | 46 | 801 | -20.706% |
| 2026-08-20 | 236.20 | 236.20 | 236.20 | 236.20 | +1.200% | 1 | 801 | -23.522% |
| 2026-08-18 | 235.43 | 235.45 | 233.40 | 233.40 | +1.170% | 8 | 798 | -22.605% |
| 2026-08-17 | 229.10 | 230.70 | 229.10 | 230.70 | +3.961% | 6 | 797 | -21.699% |
| 2026-08-14 | 221.90 | 221.91 | 221.90 | 221.91 | +0.457% | 2 | 798 | -18.598% |
| 2026-08-13 | 221.51 | 221.51 | 220.89 | 220.90 | -1.779% | 3 | 800 | -18.225% |
| 2026-08-12 | 227.61 | 227.63 | 224.90 | 224.90 | -2.463% | 84 | 732 | -19.680% |
| 2026-08-11 | 230.58 | 230.58 | 230.58 | 230.58 | +1.358% | 1 | 732 | -21.658% |
| 2026-08-10 | 224.95 | 227.63 | 224.95 | 227.49 | +0.437% | 22 | 722 | -20.594% |
| 2026-08-07 | 228.32 | 228.32 | 226.50 | 226.50 | -1.329% | 4 | 721 | -20.247% |
| 2026-08-06 | 228.25 | 231.19 | 228.25 | 229.55 | +0.914% | 73 | 737 | -21.307% |
| 2026-08-05 | 226.96 | 227.51 | 226.96 | 227.47 | -1.494% | 3 | 739 | -20.587% |
| 2026-08-04 | 238.45 | 238.45 | 230.10 | 230.92 | -8.401% | 59 | 775 | -21.774% |
| 2026-08-03 | 257.50 | 257.50 | 252.10 | 252.10 | -6.446% | 51 | 743 | -28.346% |
| 2026-07-31 | 279.97 | 279.97 | 269.47 | 269.47 | -9.401% | 32 | 719 | -32.965% |
| 2026-07-30 | 297.58 | 297.58 | 297.43 | 297.43 | +1.201% | 230 | 505 | -39.266% |
| 2026-07-29 | 298.07 | 308.80 | 287.12 | 293.90 | +1.101% | 7 | 504 | -38.537% |
| 2026-07-28 | 291.66 | 293.20 | 289.12 | 290.70 | -3.473% | 20 | 494 | -37.860% |
| 2026-07-27 | 290.96 | 308.03 | 290.96 | 301.16 | -1.774% | 25 | 477 | -40.019% |
| 2026-07-24 | 305.64 | 306.60 | 296.11 | 306.60 | -1.510% | 8 | 477 | -41.083% |
| 2026-07-23 | 310.68 | 314.95 | 310.68 | 311.30 | +8.584% | 63 | 451 | -41.972% |
| 2026-07-22 | 280.98 | 286.69 | 280.98 | 286.69 | +0.798% | 7 | 451 | -36.991% |
| 2026-07-21 | 289.41 | 289.41 | 283.42 | 284.42 | -5.593% | 4 | 450 | -36.488% |
| 2026-07-20 | 290.86 | 301.27 | 290.86 | 301.27 | -0.699% | 310 | 154 | -40.040% |
| 2026-07-17 | 297.38 | 305.13 | 297.38 | 303.39 | +6.003% | 8 | 149 | -40.459% |
| 2026-07-16 | 282.62 | 286.21 | 276.53 | 286.21 | +3.351% | 9 | 146 | -36.886% |
| 2026-07-15 | 283.58 | 283.58 | 276.93 | 276.93 | -2.855% | 4 | 143 | -34.771% |
| 2026-07-14 | 285.07 | 285.07 | 285.07 | 285.07 | -2.085% | 3 | 140 | -36.633% |
| 2026-07-13 | 288.94 | 291.14 | 288.94 | 291.14 | +6.209% | 7 | 133 | -37.954% |
| 2026-07-10 | 278.40 | 278.40 | 273.87 | 274.12 | -3.062% | 22 | 114 | -34.102% |
| 2026-07-09 | 286.40 | 287.42 | 282.78 | 282.78 | -3.330% | 29 | 114 | -36.120% |
| 2026-07-08 | 296.00 | 296.00 | 292.52 | 292.52 | +0.998% | 11 | 103 | -38.247% |
| 2026-07-07 | 289.90 | 294.33 | 289.63 | 289.63 | +2.958% | 50 | 54 | -37.631% |
| 2026-07-06 | 285.44 | 285.44 | 281.31 | 281.31 | -5.986% | 2 | 52 | -35.786% |
| 2026-07-02 | 293.09 | 304.30 | 284.54 | 299.22 | +4.062% | 17 | 38 | -39.630% |
| 2026-07-01 | 291.25 | 291.25 | 285.69 | 287.54 | -2.634% | 5 | 36 | -37.177% |
| 2026-06-30 | 295.77 | 295.77 | 294.45 | 295.32 | -5.398% | 26 | 15 | -38.832% |
| 2026-06-29 | 312.17 | 312.17 | 312.17 | 312.17 | -3.326% | 2 | 17 | -42.134% |
| 2026-06-25 | 322.91 | 322.91 | 322.91 | 322.91 | -4.428% | 1 | 16 | -44.059% |
| 2026-06-24 | 327.11 | 337.87 | 327.11 | 337.87 | +1.542% | 4 | 12 | -46.536% |
| 2026-06-23 | 332.74 | 332.74 | 332.74 | 332.74 | +7.805% | 2 | 11 | -45.711% |
| 2026-06-22 | 306.70 | 308.65 | 306.70 | 308.65 | +2.107% | 3 | 8 | -41.474% |
| 2026-06-18 | 302.28 | 302.28 | 302.28 | 302.28 | -0.703% | 4 | 4 | -40.241% |
| 2026-06-17 | 304.96 | 304.99 | 304.42 | 304.42 | 0.000% | 4 | 0 | -40.661% |