SPX270716P07500000
SPX Jul 16 2027 7500.00 Put
optionOPRA
EODOct 27, 2026
281.31USD-3.164%(-9.19)8Vol1,256OI
SPX270716P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 284.67 | 284.67 | 281.31 | 281.31 | -3.164% | 8 | 1,256 | 0.000% |
| 2026-10-26 | 290.50 | 290.50 | 290.50 | 290.50 | -7.322% | 2 | 1,254 | -3.164% |
| 2026-10-23 | 319.72 | 321.90 | 313.45 | 313.45 | +12.315% | 9 | 1,252 | -10.254% |
| 2026-10-20 | 279.08 | 279.08 | 279.08 | 279.08 | +2.100% | 1 | 1,252 | +0.799% |
| 2026-10-19 | 273.34 | 273.34 | 273.34 | 273.34 | +1.651% | 5 | 1,252 | +2.916% |
| 2026-10-16 | 269.62 | 270.23 | 268.85 | 268.90 | -5.417% | 30 | 1,246 | +4.615% |
| 2026-10-15 | 284.30 | 284.30 | 284.30 | 284.30 | +6.050% | 2 | 1,246 | -1.052% |
| 2026-10-14 | 265.80 | 268.08 | 265.25 | 268.08 | +4.515% | 68 | 1,260 | +4.935% |
| 2026-10-12 | 256.50 | 256.50 | 256.50 | 256.50 | -7.300% | 1 | 1,260 | +9.673% |
| 2026-10-08 | 269.18 | 279.50 | 269.18 | 276.70 | +6.317% | 6 | 1,259 | +1.666% |
| 2026-10-07 | 260.38 | 260.38 | 260.26 | 260.26 | +2.485% | 2 | 1,259 | +8.088% |
| 2026-10-06 | 253.97 | 253.97 | 253.95 | 253.95 | -6.250% | 4 | 1,261 | +10.774% |
| 2026-10-05 | 271.42 | 271.62 | 270.88 | 270.88 | -4.181% | 168 | 1,313 | +3.850% |
| 2026-10-02 | 279.72 | 282.90 | 279.72 | 282.70 | -8.529% | 5 | 1,312 | -0.492% |
| 2026-10-01 | 306.82 | 309.06 | 306.82 | 309.06 | +8.782% | 3 | 1,312 | -8.979% |
| 2026-09-30 | 284.11 | 284.11 | 284.11 | 284.11 | -0.841% | 1 | 1,312 | -0.986% |
| 2026-09-29 | 286.52 | 286.52 | 286.52 | 286.52 | +1.427% | 1 | 1,312 | -1.818% |
| 2026-09-28 | 282.49 | 282.49 | 282.49 | 282.49 | +0.053% | 1 | 1,312 | -0.418% |
| 2026-09-25 | 282.34 | 282.34 | 282.34 | 282.34 | -1.713% | 1 | 1,312 | -0.365% |
| 2026-09-24 | 287.26 | 287.26 | 287.26 | 287.26 | +5.185% | 2 | 1,312 | -2.071% |
| 2026-09-22 | 272.33 | 273.10 | 272.33 | 273.10 | -0.223% | 3 | 1,314 | +3.006% |
| 2026-09-21 | 273.71 | 273.71 | 273.71 | 273.71 | -12.323% | 1 | 1,314 | +2.777% |
| 2026-09-18 | 307.12 | 312.18 | 307.12 | 312.18 | -9.720% | 2 | 1,314 | -9.889% |
| 2026-09-16 | 335.11 | 345.79 | 335.11 | 345.79 | +5.824% | 6 | 1,309 | -18.647% |
| 2026-09-15 | 326.76 | 326.76 | 326.76 | 326.76 | +4.310% | 2 | 1,309 | -13.909% |
| 2026-09-14 | 313.24 | 313.26 | 313.24 | 313.26 | +2.769% | 2 | 1,309 | -10.199% |
| 2026-09-11 | 305.16 | 306.03 | 304.53 | 304.82 | -7.748% | 44 | 1,309 | -7.713% |
| 2026-09-10 | 330.42 | 330.42 | 330.42 | 330.42 | +2.386% | 2 | 1,307 | -14.863% |
| 2026-09-09 | 322.72 | 322.72 | 322.72 | 322.72 | +9.679% | 3 | 1,307 | -12.832% |
| 2026-09-04 | 294.24 | 294.24 | 294.24 | 294.24 | +2.394% | 1 | 1,306 | -4.394% |
| 2026-09-03 | 287.36 | 287.36 | 287.36 | 287.36 | -11.988% | 4 | 1,308 | -2.105% |
| 2026-09-01 | 326.50 | 326.50 | 326.50 | 326.50 | +3.799% | 4 | 1,304 | -13.841% |
| 2026-08-31 | 314.55 | 314.55 | 314.55 | 314.55 | -5.416% | 1 | 1,304 | -10.567% |
| 2026-08-26 | 335.99 | 335.99 | 332.56 | 332.56 | -1.662% | 2 | 1,303 | -15.411% |
| 2026-08-25 | 338.15 | 338.18 | 338.15 | 338.18 | -1.635% | 2 | 1,302 | -16.816% |
| 2026-08-24 | 343.80 | 343.80 | 343.80 | 343.80 | -1.235% | 1 | 1,302 | -18.176% |
| 2026-08-20 | 345.14 | 348.10 | 345.14 | 348.10 | +1.089% | 5 | 1,300 | -19.187% |
| 2026-08-18 | 346.45 | 346.45 | 344.35 | 344.35 | +3.720% | 3 | 1,223 | -18.307% |
| 2026-08-17 | 327.99 | 332.00 | 327.99 | 332.00 | +1.859% | 52 | 1,173 | -15.268% |
| 2026-08-13 | 325.81 | 325.94 | 325.81 | 325.94 | -1.167% | 100 | 1,144 | -13.693% |
| 2026-08-12 | 333.61 | 333.63 | 329.54 | 329.79 | -2.351% | 10 | 1,144 | -14.700% |
| 2026-08-11 | 334.51 | 337.73 | 331.03 | 337.73 | +1.882% | 58 | 1,166 | -16.706% |
| 2026-08-07 | 331.49 | 331.49 | 331.49 | 331.49 | -0.567% | 2 | 1,168 | -15.138% |
| 2026-08-05 | 333.10 | 333.38 | 332.59 | 333.38 | -1.145% | 3 | 1,167 | -15.619% |
| 2026-08-04 | 337.45 | 337.45 | 337.24 | 337.24 | -8.780% | 676 | 731 | -16.585% |
| 2026-08-03 | 372.80 | 372.80 | 369.70 | 369.70 | -6.072% | 54 | 706 | -23.909% |
| 2026-07-31 | 427.20 | 427.20 | 392.30 | 393.60 | -9.646% | 81 | 669 | -28.529% |
| 2026-07-30 | 435.39 | 435.62 | 435.39 | 435.62 | -6.228% | 2 | 669 | -35.423% |
| 2026-07-29 | 437.40 | 466.81 | 417.37 | 464.55 | +10.203% | 12 | 670 | -39.445% |
| 2026-07-28 | 432.69 | 439.89 | 421.54 | 421.54 | -4.672% | 5 | 668 | -33.266% |
| 2026-07-27 | 441.10 | 442.20 | 439.15 | 442.20 | +4.172% | 8 | 717 | -36.384% |
| 2026-07-24 | 440.77 | 440.77 | 423.98 | 424.49 | -4.759% | 38 | 719 | -33.730% |
| 2026-07-23 | 445.70 | 445.70 | 445.70 | 445.70 | +9.428% | 2 | 721 | -36.884% |
| 2026-07-22 | 407.30 | 407.30 | 407.30 | 407.30 | -0.644% | 2 | 721 | -30.933% |
| 2026-07-21 | 412.13 | 412.13 | 409.94 | 409.94 | -5.074% | 11 | 713 | -31.378% |
| 2026-07-20 | 417.23 | 431.85 | 415.73 | 431.85 | -0.564% | 154 | 613 | -34.859% |
| 2026-07-17 | 427.30 | 435.20 | 423.38 | 434.30 | +5.963% | 65 | 592 | -35.227% |
| 2026-07-16 | 400.50 | 409.86 | 400.50 | 409.86 | +1.325% | 13 | 591 | -31.364% |
| 2026-07-14 | 409.61 | 412.00 | 404.50 | 404.50 | -2.396% | 202 | 401 | -30.455% |
| 2026-07-13 | 407.92 | 414.43 | 407.92 | 414.43 | +5.041% | 4 | 399 | -32.121% |
| 2026-07-10 | 400.92 | 405.62 | 394.54 | 394.54 | -7.420% | 26 | 373 | -28.699% |
| 2026-07-08 | 431.00 | 433.89 | 426.16 | 426.16 | +1.327% | 26 | 230 | -33.990% |
| 2026-07-07 | 413.82 | 420.58 | 411.92 | 420.58 | +3.413% | 32 | 209 | -33.114% |
| 2026-07-06 | 408.44 | 408.44 | 406.19 | 406.70 | -8.386% | 22 | 208 | -30.831% |
| 2026-07-02 | 422.25 | 443.93 | 410.21 | 443.93 | +5.693% | 16 | 195 | -36.632% |
| 2026-07-01 | 420.80 | 421.43 | 412.10 | 420.02 | +0.702% | 11 | 190 | -33.025% |
| 2026-06-30 | 423.12 | 423.12 | 417.09 | 417.09 | -5.636% | 4 | 188 | -32.554% |
| 2026-06-29 | 442.00 | 442.00 | 442.00 | 442.00 | -6.883% | 1 | 187 | -36.355% |
| 2026-06-26 | 475.15 | 475.54 | 474.67 | 474.67 | +8.059% | 8 | 183 | -40.736% |
| 2026-06-22 | 428.94 | 439.27 | 428.94 | 439.27 | +1.490% | 25 | 12 | -35.960% |
| 2026-06-18 | 432.82 | 432.82 | 432.82 | 432.82 | -5.411% | 4 | 8 | -35.005% |
| 2026-06-17 | 430.70 | 457.58 | 430.70 | 457.58 | 0.000% | 12 | 0 | -38.522% |