SPX270716P07225000
SPX Jul 16 2027 7225.00 Put
optionOPRA
EODOct 22, 2026
245.40USD+16.336%(+34.46)4Vol385OI
SPX270716P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 245.40 | 245.40 | 245.40 | 245.40 | +16.336% | 4 | 387 | 0.000% |
| 2026-10-21 | 211.02 | 211.02 | 210.94 | 210.94 | -3.283% | 2 | 389 | +16.336% |
| 2026-10-20 | 214.34 | 218.10 | 214.34 | 218.10 | +3.257% | 3 | 388 | +12.517% |
| 2026-10-16 | 211.22 | 211.22 | 211.22 | 211.22 | -0.085% | 1 | 389 | +16.182% |
| 2026-10-08 | 213.02 | 213.02 | 211.40 | 211.40 | +3.293% | 11 | 379 | +16.083% |
| 2026-10-07 | 211.30 | 211.30 | 204.66 | 204.66 | +2.782% | 14 | 369 | +19.906% |
| 2026-10-06 | 201.26 | 201.41 | 199.10 | 199.12 | -5.693% | 8 | 372 | +23.242% |
| 2026-10-05 | 214.15 | 214.15 | 211.00 | 211.14 | -5.547% | 12 | 363 | +16.226% |
| 2026-10-02 | 219.21 | 223.65 | 219.21 | 223.54 | -2.533% | 14 | 351 | +9.779% |
| 2026-09-29 | 229.42 | 229.42 | 229.35 | 229.35 | +5.599% | 2 | 350 | +6.998% |
| 2026-09-25 | 217.19 | 217.19 | 217.19 | 217.19 | -12.943% | 50 | 300 | +12.989% |
| 2026-09-16 | 249.23 | 249.48 | 249.23 | 249.48 | +2.794% | 2 | 301 | -1.635% |
| 2026-09-11 | 242.70 | 242.70 | 242.70 | 242.70 | -4.909% | 1 | 174 | +1.112% |
| 2026-08-31 | 255.18 | 255.23 | 255.18 | 255.23 | +5.102% | 2 | 174 | -3.851% |
| 2026-08-28 | 243.07 | 243.07 | 242.84 | 242.84 | -5.392% | 2 | 174 | +1.054% |
| 2026-08-27 | 256.75 | 256.75 | 256.68 | 256.68 | -5.018% | 2 | 174 | -4.395% |
| 2026-08-25 | 273.50 | 273.50 | 270.24 | 270.24 | -1.025% | 4 | 173 | -9.192% |
| 2026-08-24 | 275.89 | 275.89 | 273.04 | 273.04 | -2.950% | 5 | 170 | -10.123% |
| 2026-08-18 | 279.25 | 281.34 | 279.25 | 281.34 | +6.034% | 30 | 161 | -12.775% |
| 2026-08-17 | 266.02 | 266.20 | 265.32 | 265.33 | +0.378% | 4 | 161 | -7.511% |
| 2026-08-14 | 264.33 | 264.33 | 264.33 | 264.33 | -1.240% | 2 | 161 | -7.162% |
| 2026-08-12 | 268.39 | 268.39 | 267.59 | 267.65 | -2.566% | 4 | 161 | -8.313% |
| 2026-08-11 | 274.70 | 274.70 | 274.70 | 274.70 | +2.233% | 1 | 160 | -10.666% |
| 2026-08-07 | 268.93 | 268.93 | 268.70 | 268.70 | -1.235% | 5 | 158 | -8.671% |
| 2026-08-05 | 270.15 | 272.18 | 268.21 | 272.06 | -22.271% | 252 | 262 | -9.799% |
| 2026-07-30 | 353.69 | 353.69 | 350.01 | 350.01 | -1.364% | 202 | 14 | -29.888% |
| 2026-07-27 | 355.99 | 364.85 | 354.85 | 354.85 | -2.914% | 18 | 3 | -30.844% |
| 2026-07-24 | 365.50 | 365.50 | 365.50 | 365.50 | +1.342% | 2 | 3 | -32.859% |
| 2026-07-23 | 360.00 | 360.66 | 360.00 | 360.66 | +7.154% | 2 | 3 | -31.958% |
| 2026-07-09 | 336.11 | 336.58 | 336.11 | 336.58 | -2.630% | 2 | 2 | -27.090% |
| 2026-06-30 | 345.34 | 345.67 | 345.34 | 345.67 | -6.180% | 4 | 0 | -29.007% |
| 2026-06-29 | 367.96 | 368.44 | 367.96 | 368.44 | -7.339% | 4 | 0 | -33.395% |
| 2026-06-25 | 400.09 | 400.09 | 397.62 | 397.62 | 0.000% | 4 | 0 | -38.283% |