SPX270716P07050000
SPX Jul 16 2027 7050.00 Put
optionOPRA
EODOct 27, 2026
188.58USD+2.819%(+5.17)96Vol618OI
SPX270716P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 196.17 | 196.93 | 187.06 | 188.58 | +2.819% | 96 | 571 | 0.000% |
| 2026-10-19 | 183.99 | 183.99 | 183.41 | 183.41 | +2.156% | 2 | 571 | +2.819% |
| 2026-10-14 | 179.07 | 179.54 | 179.07 | 179.54 | +3.529% | 4 | 569 | +5.035% |
| 2026-10-13 | 173.56 | 174.14 | 173.42 | 173.42 | +0.493% | 29 | 545 | +8.742% |
| 2026-10-12 | 172.57 | 172.57 | 172.57 | 172.57 | -0.970% | 31 | 514 | +9.277% |
| 2026-10-09 | 174.16 | 174.27 | 174.16 | 174.26 | -5.902% | 54 | 463 | +8.218% |
| 2026-10-08 | 186.28 | 186.28 | 185.19 | 185.19 | +5.198% | 4 | 461 | +1.831% |
| 2026-10-07 | 177.73 | 177.82 | 176.04 | 176.04 | +2.887% | 150 | 331 | +7.123% |
| 2026-10-06 | 171.55 | 171.55 | 171.10 | 171.10 | -6.686% | 202 | 183 | +10.216% |
| 2026-10-05 | 183.30 | 183.46 | 182.85 | 183.36 | -4.689% | 86 | 156 | +2.847% |
| 2026-09-30 | 193.12 | 193.12 | 192.33 | 192.38 | -1.171% | 12 | 155 | -1.975% |
| 2026-09-29 | 192.99 | 194.66 | 192.44 | 194.66 | +5.725% | 16 | 155 | -3.123% |
| 2026-09-22 | 184.12 | 184.12 | 184.12 | 184.12 | -11.143% | 1 | 155 | +2.422% |
| 2026-09-17 | 207.21 | 207.21 | 207.21 | 207.21 | -7.243% | 1 | 155 | -8.991% |
| 2026-09-14 | 223.39 | 223.39 | 223.39 | 223.39 | +6.528% | 1 | 154 | -15.583% |
| 2026-09-08 | 209.26 | 209.70 | 209.26 | 209.70 | +5.377% | 2 | 155 | -10.072% |
| 2026-09-04 | 198.96 | 199.00 | 198.96 | 199.00 | -15.624% | 2 | 154 | -5.236% |
| 2026-08-25 | 235.85 | 235.85 | 235.85 | 235.85 | -3.138% | 2 | 153 | -20.042% |
| 2026-08-20 | 243.48 | 243.49 | 243.48 | 243.49 | +0.280% | 2 | 154 | -22.551% |
| 2026-08-18 | 244.87 | 245.34 | 242.73 | 242.81 | +4.309% | 36 | 169 | -22.334% |
| 2026-08-17 | 232.88 | 232.88 | 232.78 | 232.78 | +0.444% | 2 | 169 | -18.988% |
| 2026-08-14 | 229.19 | 231.75 | 229.19 | 231.75 | +0.368% | 30 | 154 | -18.628% |
| 2026-08-13 | 227.78 | 231.48 | 227.78 | 230.90 | -1.118% | 5 | 151 | -18.328% |
| 2026-08-12 | 236.32 | 236.32 | 233.31 | 233.51 | -0.060% | 4 | 149 | -19.241% |
| 2026-08-10 | 232.33 | 233.66 | 232.33 | 233.65 | -2.079% | 4 | 147 | -19.290% |
| 2026-08-07 | 239.17 | 239.17 | 238.61 | 238.61 | +0.096% | 2 | 146 | -20.967% |
| 2026-08-06 | 237.76 | 238.38 | 237.76 | 238.38 | -1.030% | 4 | 144 | -20.891% |
| 2026-08-04 | 239.81 | 241.09 | 239.76 | 240.86 | -7.946% | 318 | 62 | -21.706% |
| 2026-08-03 | 266.97 | 266.97 | 261.65 | 261.65 | -12.415% | 14 | 52 | -27.927% |
| 2026-07-31 | 298.80 | 298.80 | 298.74 | 298.74 | -1.911% | 2 | 52 | -36.875% |
| 2026-07-30 | 309.66 | 309.66 | 304.56 | 304.56 | -4.628% | 2 | 50 | -38.081% |
| 2026-07-29 | 320.54 | 320.54 | 319.34 | 319.34 | +5.903% | 4 | 50 | -40.947% |
| 2026-07-28 | 301.92 | 301.92 | 301.54 | 301.54 | -1.445% | 2 | 50 | -37.461% |
| 2026-07-24 | 306.03 | 306.03 | 305.96 | 305.96 | +6.439% | 2 | 49 | -38.364% |
| 2026-07-16 | 287.45 | 287.45 | 287.45 | 287.45 | -1.871% | 1 | 48 | -34.396% |
| 2026-07-15 | 292.93 | 292.93 | 292.93 | 292.93 | -2.115% | 18 | 31 | -35.623% |
| 2026-07-09 | 299.15 | 299.26 | 299.15 | 299.26 | -1.772% | 2 | 30 | -36.985% |
| 2026-07-07 | 307.24 | 307.58 | 304.66 | 304.66 | +2.503% | 58 | 2 | -38.101% |
| 2026-07-01 | 297.19 | 297.22 | 297.19 | 297.22 | 0.000% | 4 | 0 | -36.552% |