SPX270716P07300000
SPX Jul 16 2027 7300.00 Put
optionOPRA
EODOct 23, 2026
264.22USD+3.734%(+9.51)12Vol3,650OI
SPX270716P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 255.76 | 264.22 | 255.76 | 264.22 | +3.734% | 12 | 3,600 | 0.000% |
| 2026-10-22 | 254.71 | 254.71 | 254.71 | 254.71 | +11.305% | 420 | 3,180 | +3.734% |
| 2026-10-20 | 227.76 | 228.84 | 227.76 | 228.84 | -3.954% | 4 | 3,180 | +15.461% |
| 2026-10-19 | 238.26 | 238.26 | 238.26 | 238.26 | +2.345% | 20 | 3,180 | +10.896% |
| 2026-10-14 | 232.80 | 232.80 | 232.80 | 232.80 | +9.620% | 101 | 3,079 | +13.497% |
| 2026-10-12 | 214.61 | 214.61 | 212.37 | 212.37 | -1.301% | 20 | 3,079 | +24.415% |
| 2026-10-09 | 220.22 | 220.22 | 215.17 | 215.17 | -1.026% | 22 | 3,079 | +22.796% |
| 2026-10-07 | 218.36 | 218.36 | 217.40 | 217.40 | +2.243% | 12 | 3,077 | +21.536% |
| 2026-10-06 | 215.93 | 215.93 | 212.63 | 212.63 | -14.117% | 11 | 3,078 | +24.263% |
| 2026-10-01 | 256.92 | 261.80 | 247.58 | 247.58 | +4.187% | 6 | 3,078 | +6.721% |
| 2026-09-28 | 237.22 | 239.10 | 237.22 | 237.63 | +2.206% | 33 | 3,079 | +11.190% |
| 2026-09-21 | 232.50 | 232.50 | 232.50 | 232.50 | -10.817% | 12 | 2,629 | +13.643% |
| 2026-09-18 | 260.70 | 260.70 | 260.70 | 260.70 | +1.035% | 1 | 2,629 | +1.350% |
| 2026-09-11 | 258.62 | 258.62 | 257.94 | 258.03 | -0.796% | 5 | 2,634 | +2.399% |
| 2026-09-02 | 260.10 | 260.10 | 260.10 | 260.10 | -4.736% | 1 | 2,634 | +1.584% |
| 2026-09-01 | 273.02 | 273.03 | 273.02 | 273.03 | -4.435% | 2 | 2,634 | -3.227% |
| 2026-08-25 | 285.70 | 285.70 | 285.70 | 285.70 | -1.493% | 8 | 2,634 | -7.518% |
| 2026-08-21 | 289.97 | 290.03 | 289.97 | 290.03 | -2.445% | 502 | 2,134 | -8.899% |
| 2026-08-20 | 298.00 | 298.00 | 297.20 | 297.30 | +1.184% | 414 | 1,734 | -11.127% |
| 2026-08-18 | 293.72 | 294.26 | 293.72 | 293.82 | +5.270% | 114 | 1,734 | -10.074% |
| 2026-08-13 | 279.72 | 279.94 | 278.34 | 279.11 | -2.651% | 33 | 1,234 | -5.335% |
| 2026-08-07 | 287.76 | 287.76 | 286.71 | 286.71 | -0.851% | 2 | 1,234 | -7.844% |
| 2026-08-06 | 288.78 | 289.17 | 288.78 | 289.17 | +1.282% | 6 | 1,234 | -8.628% |
| 2026-08-05 | 284.37 | 285.89 | 284.37 | 285.51 | -1.211% | 8 | 1,228 | -7.457% |
| 2026-08-04 | 289.94 | 290.01 | 288.76 | 289.01 | -8.556% | 530 | 728 | -8.578% |
| 2026-08-03 | 315.97 | 316.07 | 315.69 | 316.05 | -12.201% | 44 | 728 | -16.399% |
| 2026-07-31 | 358.31 | 360.60 | 358.31 | 359.97 | -4.901% | 8 | 722 | -26.599% |
| 2026-07-30 | 378.52 | 378.52 | 378.52 | 378.52 | +5.505% | 1 | 721 | -30.197% |
| 2026-07-29 | 378.30 | 378.30 | 358.77 | 358.77 | -1.094% | 6 | 715 | -26.354% |
| 2026-07-28 | 372.85 | 379.05 | 362.74 | 362.74 | -4.308% | 9 | 705 | -27.160% |
| 2026-07-27 | 380.68 | 380.68 | 379.07 | 379.07 | -2.380% | 6 | 699 | -30.298% |
| 2026-07-23 | 378.04 | 388.95 | 378.04 | 388.31 | +8.984% | 258 | 365 | -31.956% |
| 2026-07-22 | 356.30 | 356.30 | 356.30 | 356.30 | -0.447% | 17 | 348 | -25.843% |
| 2026-07-21 | 357.90 | 357.90 | 357.90 | 357.90 | -4.641% | 1 | 348 | -26.175% |
| 2026-07-20 | 368.34 | 375.32 | 361.60 | 375.32 | +0.617% | 8 | 347 | -29.601% |
| 2026-07-17 | 373.02 | 373.02 | 373.02 | 373.02 | +8.787% | 1 | 72 | -29.167% |
| 2026-07-15 | 342.98 | 342.98 | 342.89 | 342.89 | -1.995% | 15 | 62 | -22.943% |
| 2026-07-14 | 354.16 | 354.16 | 349.87 | 349.87 | +1.712% | 11 | 51 | -24.481% |
| 2026-07-10 | 343.98 | 343.98 | 343.98 | 343.98 | -3.806% | 1 | 51 | -23.187% |
| 2026-07-06 | 357.59 | 357.59 | 357.59 | 357.59 | -14.220% | 1 | 50 | -26.111% |
| 2026-06-24 | 416.87 | 416.87 | 416.87 | 416.87 | 0.000% | 50 | 0 | -36.618% |