SPX270716P07400000
SPX Jul 16 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
247.56USD-3.561%(-9.14)80Vol3,965OI
SPX270716P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 253.40 | 253.87 | 247.56 | 247.56 | -3.561% | 80 | 3,965 | 0.000% |
| 2026-10-27 | 256.04 | 256.70 | 253.66 | 256.70 | -3.630% | 43 | 3,946 | -3.561% |
| 2026-10-26 | 268.67 | 268.67 | 266.37 | 266.37 | -7.414% | 4 | 3,946 | -7.062% |
| 2026-10-23 | 287.70 | 287.70 | 287.70 | 287.70 | +10.314% | 1 | 3,947 | -13.952% |
| 2026-10-19 | 260.80 | 260.80 | 260.80 | 260.80 | +6.103% | 2 | 3,834 | -5.077% |
| 2026-10-16 | 245.80 | 245.80 | 245.80 | 245.80 | +1.186% | 2 | 3,836 | +0.716% |
| 2026-10-14 | 243.61 | 243.61 | 242.92 | 242.92 | +3.856% | 2 | 3,837 | +1.910% |
| 2026-10-13 | 232.60 | 235.00 | 232.10 | 233.90 | -2.040% | 88 | 3,778 | +5.840% |
| 2026-10-07 | 238.61 | 238.82 | 238.59 | 238.77 | +1.350% | 8 | 3,774 | +3.681% |
| 2026-10-06 | 235.52 | 235.59 | 235.52 | 235.59 | -11.242% | 2 | 3,774 | +5.081% |
| 2026-09-29 | 265.30 | 265.43 | 265.30 | 265.43 | +2.230% | 258 | 3,565 | -6.732% |
| 2026-09-23 | 259.64 | 259.64 | 259.64 | 259.64 | +3.191% | 2 | 3,564 | -4.653% |
| 2026-09-22 | 251.66 | 251.83 | 251.61 | 251.61 | -12.407% | 276 | 3,426 | -1.610% |
| 2026-09-14 | 287.25 | 287.25 | 287.25 | 287.25 | +2.490% | 1 | 3,427 | -13.817% |
| 2026-09-11 | 285.97 | 286.34 | 280.27 | 280.27 | -9.121% | 3 | 3,427 | -11.671% |
| 2026-09-10 | 308.40 | 308.40 | 308.40 | 308.40 | +14.638% | 2 | 3,429 | -19.728% |
| 2026-09-04 | 269.04 | 269.04 | 268.97 | 269.02 | +0.934% | 1,104 | 2,424 | -7.977% |
| 2026-09-03 | 266.71 | 266.71 | 266.53 | 266.53 | -9.596% | 2 | 2,423 | -7.117% |
| 2026-09-01 | 294.82 | 294.82 | 294.82 | 294.82 | -0.054% | 10 | 2,433 | -16.030% |
| 2026-08-31 | 294.98 | 294.98 | 294.98 | 294.98 | +1.486% | 126 | 2,308 | -16.076% |
| 2026-08-27 | 290.73 | 290.73 | 290.66 | 290.66 | -9.288% | 4 | 2,308 | -14.828% |
| 2026-08-18 | 320.22 | 320.42 | 320.22 | 320.42 | +2.897% | 2 | 2,192 | -22.739% |
| 2026-08-17 | 309.80 | 311.40 | 309.80 | 311.40 | +2.559% | 2 | 2,191 | -20.501% |
| 2026-08-14 | 303.03 | 303.68 | 303.03 | 303.63 | +0.092% | 8 | 2,187 | -18.467% |
| 2026-08-13 | 297.83 | 303.35 | 297.79 | 303.35 | -0.902% | 5 | 2,184 | -18.391% |
| 2026-08-12 | 308.10 | 308.73 | 305.57 | 306.11 | -0.121% | 224 | 2,098 | -19.127% |
| 2026-08-11 | 307.91 | 307.95 | 306.48 | 306.48 | -2.308% | 6 | 2,095 | -19.225% |
| 2026-08-06 | 312.44 | 313.75 | 312.16 | 313.72 | +1.138% | 306 | 1,867 | -21.089% |
| 2026-08-05 | 306.79 | 310.19 | 306.79 | 310.19 | -1.179% | 688 | 1,456 | -20.191% |
| 2026-08-04 | 315.05 | 315.05 | 312.44 | 313.89 | -7.966% | 2,429 | 285 | -21.132% |
| 2026-08-03 | 348.43 | 348.43 | 341.02 | 341.06 | -7.136% | 17 | 296 | -27.415% |
| 2026-07-31 | 388.12 | 388.12 | 367.10 | 367.27 | -3.916% | 22 | 288 | -32.595% |
| 2026-07-30 | 382.24 | 382.24 | 382.24 | 382.24 | -1.894% | 5 | 288 | -35.234% |
| 2026-07-28 | 412.18 | 412.18 | 389.23 | 389.62 | -5.567% | 13 | 277 | -36.461% |
| 2026-07-27 | 397.50 | 413.10 | 397.50 | 412.59 | +4.082% | 9 | 277 | -39.999% |
| 2026-07-24 | 414.50 | 414.50 | 396.41 | 396.41 | +3.477% | 15 | 264 | -37.550% |
| 2026-07-22 | 383.09 | 383.09 | 383.09 | 383.09 | +1.042% | 17 | 250 | -35.378% |
| 2026-07-21 | 379.14 | 379.14 | 379.14 | 379.14 | -6.053% | 1 | 249 | -34.705% |
| 2026-07-20 | 392.42 | 403.57 | 391.35 | 403.57 | +0.686% | 8 | 243 | -38.657% |
| 2026-07-17 | 400.82 | 400.82 | 400.82 | 400.82 | +4.421% | 1 | 242 | -38.237% |
| 2026-07-16 | 371.30 | 383.85 | 371.20 | 383.85 | +4.033% | 32 | 213 | -35.506% |
| 2026-07-15 | 368.97 | 368.97 | 368.97 | 368.97 | -1.914% | 5 | 213 | -32.905% |
| 2026-07-14 | 376.33 | 376.33 | 376.17 | 376.17 | -2.359% | 9 | 205 | -34.189% |
| 2026-07-13 | 384.02 | 385.26 | 384.02 | 385.26 | +4.116% | 2 | 203 | -35.742% |
| 2026-07-10 | 370.03 | 370.03 | 370.03 | 370.03 | -3.080% | 1 | 204 | -33.097% |
| 2026-07-07 | 391.01 | 391.01 | 381.79 | 381.79 | +0.281% | 3 | 201 | -35.158% |
| 2026-07-06 | 384.74 | 384.74 | 380.72 | 380.72 | -0.186% | 11 | 202 | -34.976% |
| 2026-07-02 | 381.43 | 381.43 | 381.43 | 381.43 | -0.788% | 1 | 201 | -35.097% |
| 2026-07-01 | 398.75 | 398.75 | 382.95 | 384.46 | -11.616% | 16 | 196 | -35.608% |
| 2026-06-26 | 440.00 | 440.00 | 434.99 | 434.99 | -2.937% | 150 | 46 | -43.088% |
| 2026-06-24 | 435.86 | 448.15 | 427.00 | 448.15 | +9.460% | 29 | 17 | -44.760% |
| 2026-06-22 | 390.16 | 409.93 | 390.16 | 409.42 | +1.922% | 16 | 1 | -39.534% |
| 2026-06-18 | 401.70 | 401.70 | 401.70 | 401.70 | 0.000% | 1 | 0 | -38.372% |