SPX270716P07450000
SPX Jul 16 2027 7450.00 Put
optionOPRA
EODOct 23, 2026
308.40USD+13.104%(+35.73)5Vol1,169OI
SPX270716P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 301.20 | 308.40 | 301.20 | 308.40 | +13.104% | 5 | 1,171 | 0.000% |
| 2026-10-19 | 272.67 | 272.67 | 272.67 | 272.67 | +3.697% | 20 | 1,171 | +13.104% |
| 2026-10-15 | 264.10 | 264.13 | 262.65 | 262.95 | +3.434% | 4 | 1,169 | +17.285% |
| 2026-10-14 | 253.50 | 254.37 | 253.45 | 254.22 | +3.086% | 10 | 1,165 | +21.312% |
| 2026-10-13 | 244.20 | 246.61 | 244.20 | 246.61 | +0.596% | 6 | 1,165 | +25.056% |
| 2026-10-12 | 245.10 | 245.15 | 245.10 | 245.15 | -1.117% | 3 | 1,168 | +25.801% |
| 2026-10-09 | 248.00 | 248.00 | 247.92 | 247.92 | -4.982% | 2 | 1,167 | +24.395% |
| 2026-10-08 | 263.74 | 263.74 | 260.92 | 260.92 | +7.383% | 6 | 1,164 | +18.197% |
| 2026-10-06 | 242.39 | 243.23 | 242.39 | 242.98 | -7.404% | 8 | 1,161 | +26.924% |
| 2026-09-22 | 262.46 | 262.46 | 262.41 | 262.41 | -10.336% | 2 | 160 | +17.526% |
| 2026-09-11 | 293.29 | 293.29 | 292.66 | 292.66 | -7.130% | 2 | 164 | +5.378% |
| 2026-09-10 | 315.13 | 315.13 | 315.13 | 315.13 | +12.282% | 4 | 164 | -2.136% |
| 2026-09-04 | 280.89 | 281.03 | 280.53 | 280.66 | -7.035% | 32 | 148 | +9.884% |
| 2026-08-31 | 302.27 | 302.27 | 301.90 | 301.90 | -9.907% | 2 | 148 | +2.153% |
| 2026-08-20 | 335.10 | 335.10 | 335.10 | 335.10 | +3.794% | 1 | 148 | -7.968% |
| 2026-08-19 | 324.00 | 324.00 | 322.74 | 322.85 | -1.991% | 3 | 148 | -4.476% |
| 2026-08-18 | 331.84 | 331.84 | 329.41 | 329.41 | +4.848% | 10 | 142 | -6.378% |
| 2026-08-14 | 313.04 | 314.18 | 313.00 | 314.18 | +0.812% | 112 | 86 | -1.840% |
| 2026-08-13 | 311.54 | 311.65 | 311.54 | 311.65 | -4.314% | 4 | 84 | -1.043% |
| 2026-08-11 | 325.20 | 325.70 | 325.20 | 325.70 | +2.647% | 16 | 68 | -5.312% |
| 2026-08-10 | 317.05 | 317.30 | 317.05 | 317.30 | -1.838% | 4 | 66 | -2.805% |
| 2026-08-07 | 323.51 | 323.51 | 323.24 | 323.24 | -0.926% | 2 | 65 | -4.591% |
| 2026-08-06 | 322.96 | 327.09 | 322.96 | 326.26 | +1.639% | 6 | 66 | -5.474% |
| 2026-08-05 | 319.19 | 323.83 | 319.19 | 321.00 | -1.085% | 7 | 65 | -3.925% |
| 2026-08-04 | 340.89 | 340.89 | 324.46 | 324.52 | -9.370% | 117 | 59 | -4.967% |
| 2026-08-03 | 358.07 | 358.07 | 358.07 | 358.07 | -10.460% | 1 | 59 | -13.872% |
| 2026-07-31 | 411.50 | 411.50 | 399.90 | 399.90 | -6.027% | 9 | 50 | -22.881% |
| 2026-07-27 | 404.59 | 425.55 | 404.59 | 425.55 | +2.959% | 3 | 48 | -27.529% |
| 2026-07-24 | 413.32 | 413.32 | 413.32 | 413.32 | +4.490% | 6 | 42 | -25.385% |
| 2026-07-22 | 395.56 | 395.56 | 395.56 | 395.56 | -2.307% | 1 | 42 | -22.035% |
| 2026-07-21 | 404.90 | 404.90 | 404.90 | 404.90 | -2.638% | 2 | 40 | -23.833% |
| 2026-07-20 | 409.30 | 415.87 | 409.30 | 415.87 | -0.794% | 7 | 37 | -25.842% |
| 2026-07-17 | 415.82 | 422.98 | 409.90 | 419.20 | +7.374% | 80 | 23 | -26.431% |
| 2026-07-16 | 390.41 | 390.41 | 390.41 | 390.41 | -3.835% | 1 | 22 | -21.006% |
| 2026-07-07 | 411.08 | 411.08 | 404.59 | 405.98 | -0.670% | 42 | 3 | -24.036% |
| 2026-07-01 | 408.72 | 408.72 | 408.72 | 408.72 | -5.977% | 2 | 1 | -24.545% |
| 2026-06-29 | 434.70 | 434.70 | 434.70 | 434.70 | -3.614% | 1 | 2 | -29.055% |
| 2026-06-26 | 453.83 | 453.83 | 451.00 | 451.00 | +1.554% | 2 | 1 | -31.619% |
| 2026-06-25 | 444.10 | 444.10 | 444.10 | 444.10 | -3.540% | 1 | 1 | -30.556% |
| 2026-06-24 | 460.40 | 460.40 | 460.40 | 460.40 | 0.000% | 1 | 0 | -33.015% |