SPX270716P07600000
SPX Jul 16 2027 7600.00 Put
optionOPRA
EODOct 27, 2026
316.00USD+5.566%(+16.66)5Vol994OI
SPX270716P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 310.71 | 316.00 | 310.71 | 316.00 | +5.566% | 5 | 993 | 0.000% |
| 2026-10-20 | 298.11 | 299.34 | 298.11 | 299.34 | -3.045% | 30 | 963 | +5.566% |
| 2026-10-19 | 308.74 | 308.74 | 308.74 | 308.74 | +0.097% | 5 | 963 | +2.351% |
| 2026-10-14 | 282.15 | 308.44 | 282.15 | 308.44 | +10.295% | 6 | 963 | +2.451% |
| 2026-10-12 | 280.05 | 280.05 | 279.65 | 279.65 | -0.544% | 2 | 863 | +12.998% |
| 2026-10-09 | 282.39 | 282.48 | 281.12 | 281.18 | -1.181% | 96 | 827 | +12.384% |
| 2026-10-07 | 293.22 | 293.22 | 284.54 | 284.54 | +2.781% | 6 | 826 | +11.056% |
| 2026-10-06 | 276.90 | 276.90 | 276.84 | 276.84 | -4.702% | 2 | 825 | +14.145% |
| 2026-10-05 | 297.34 | 297.34 | 290.50 | 290.50 | -6.242% | 3 | 825 | +8.778% |
| 2026-10-02 | 311.10 | 311.10 | 309.80 | 309.84 | -4.279% | 7 | 825 | +1.988% |
| 2026-10-01 | 323.69 | 323.69 | 323.69 | 323.69 | +3.993% | 5 | 830 | -2.376% |
| 2026-09-30 | 307.73 | 311.26 | 307.73 | 311.26 | -0.610% | 16 | 830 | +1.523% |
| 2026-09-29 | 313.17 | 313.17 | 313.17 | 313.17 | -3.578% | 5 | 825 | +0.904% |
| 2026-09-24 | 324.79 | 324.79 | 324.79 | 324.79 | +5.212% | 5 | 820 | -2.706% |
| 2026-09-23 | 308.70 | 308.70 | 308.70 | 308.70 | +2.777% | 1 | 820 | +2.365% |
| 2026-09-21 | 315.00 | 315.00 | 300.36 | 300.36 | -11.607% | 2 | 820 | +5.207% |
| 2026-09-18 | 339.80 | 339.80 | 339.80 | 339.80 | +1.785% | 1 | 820 | -7.004% |
| 2026-09-17 | 333.84 | 333.84 | 333.84 | 333.84 | -8.286% | 1 | 820 | -5.344% |
| 2026-09-16 | 376.42 | 376.42 | 364.00 | 364.00 | +2.296% | 2 | 820 | -13.187% |
| 2026-09-15 | 355.83 | 355.83 | 355.83 | 355.83 | +5.005% | 2 | 818 | -11.194% |
| 2026-09-14 | 354.00 | 354.00 | 338.87 | 338.87 | +2.192% | 7 | 812 | -6.749% |
| 2026-09-11 | 334.00 | 334.00 | 331.30 | 331.60 | -8.976% | 5 | 808 | -4.704% |
| 2026-09-10 | 361.48 | 364.30 | 359.47 | 364.30 | +3.783% | 5 | 807 | -13.258% |
| 2026-09-09 | 343.77 | 351.02 | 343.77 | 351.02 | +6.074% | 5 | 805 | -9.977% |
| 2026-09-08 | 330.92 | 330.92 | 330.92 | 330.92 | +3.219% | 2 | 798 | -4.509% |
| 2026-09-04 | 320.60 | 320.60 | 320.60 | 320.60 | -6.197% | 1 | 798 | -1.435% |
| 2026-09-02 | 341.78 | 341.78 | 341.78 | 341.78 | -2.738% | 2 | 798 | -7.543% |
| 2026-09-01 | 344.42 | 351.40 | 344.42 | 351.40 | +2.884% | 25 | 773 | -10.074% |
| 2026-08-31 | 348.12 | 348.12 | 341.55 | 341.55 | -0.646% | 3 | 771 | -7.481% |
| 2026-08-28 | 343.77 | 343.77 | 343.77 | 343.77 | -4.635% | 2 | 770 | -8.078% |
| 2026-08-26 | 363.89 | 363.89 | 360.48 | 360.48 | -1.400% | 3 | 768 | -12.339% |
| 2026-08-25 | 365.00 | 365.60 | 365.00 | 365.60 | -2.236% | 3 | 765 | -13.567% |
| 2026-08-18 | 373.96 | 373.96 | 373.96 | 373.96 | +6.082% | 1 | 628 | -15.499% |
| 2026-08-14 | 348.58 | 352.55 | 348.23 | 352.52 | +1.723% | 20 | 626 | -10.360% |
| 2026-08-13 | 346.55 | 346.55 | 346.55 | 346.55 | -2.756% | 1 | 626 | -8.815% |
| 2026-08-12 | 356.59 | 356.59 | 356.37 | 356.37 | -2.252% | 2 | 626 | -11.328% |
| 2026-08-11 | 358.04 | 364.58 | 358.04 | 364.58 | +1.506% | 46 | 622 | -13.325% |
| 2026-08-06 | 359.17 | 359.17 | 359.17 | 359.17 | -4.334% | 201 | 514 | -12.019% |
| 2026-08-04 | 382.10 | 382.10 | 375.44 | 375.44 | -5.716% | 52 | 462 | -15.832% |
| 2026-08-03 | 402.79 | 403.02 | 397.50 | 398.20 | -16.429% | 107 | 366 | -20.643% |
| 2026-07-29 | 464.55 | 476.48 | 461.93 | 476.48 | +4.192% | 150 | 302 | -33.680% |
| 2026-07-28 | 475.80 | 476.59 | 457.09 | 457.31 | -4.007% | 110 | 218 | -30.900% |
| 2026-07-24 | 479.30 | 479.40 | 475.80 | 476.40 | +6.857% | 40 | 189 | -33.669% |
| 2026-07-22 | 445.32 | 445.83 | 445.32 | 445.83 | -0.615% | 2 | 189 | -29.121% |
| 2026-07-20 | 448.65 | 448.65 | 448.59 | 448.59 | +3.046% | 3 | 186 | -29.557% |
| 2026-07-16 | 435.33 | 435.33 | 435.33 | 435.33 | +0.804% | 1 | 185 | -27.411% |
| 2026-07-15 | 431.86 | 431.86 | 431.86 | 431.86 | -2.556% | 1 | 185 | -26.828% |
| 2026-07-14 | 443.19 | 443.19 | 443.19 | 443.19 | +0.317% | 1 | 184 | -28.699% |
| 2026-07-13 | 438.82 | 441.79 | 438.82 | 441.79 | +4.085% | 152 | 33 | -28.473% |
| 2026-07-10 | 436.42 | 436.42 | 424.45 | 424.45 | -4.047% | 8 | 25 | -25.551% |
| 2026-07-07 | 445.17 | 445.17 | 442.35 | 442.35 | +0.671% | 2 | 9 | -28.563% |
| 2026-07-06 | 438.39 | 439.40 | 438.39 | 439.40 | -3.375% | 2 | 7 | -28.084% |
| 2026-06-30 | 454.37 | 454.75 | 454.37 | 454.75 | -5.608% | 2 | 7 | -30.511% |
| 2026-06-29 | 483.78 | 484.11 | 481.77 | 481.77 | -5.541% | 4 | 8 | -34.409% |
| 2026-06-26 | 510.17 | 510.17 | 510.03 | 510.03 | -1.900% | 2 | 7 | -38.043% |
| 2026-06-25 | 522.28 | 522.28 | 519.91 | 519.91 | +15.625% | 2 | 7 | -39.220% |
| 2026-06-22 | 449.65 | 449.65 | 449.65 | 449.65 | -1.930% | 5 | 2 | -29.723% |
| 2026-06-18 | 458.60 | 458.60 | 458.50 | 458.50 | 0.000% | 2 | 0 | -31.080% |