SPX270716P07700000
SPX Jul 16 2027 7700.00 Put
optionOPRA
EODOct 27, 2026
343.39USD-1.636%(-5.71)2Vol1,843OI
SPX270716P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 344.12 | 344.12 | 343.39 | 343.39 | -1.636% | 2 | 1,844 | 0.000% |
| 2026-10-26 | 340.28 | 349.10 | 340.28 | 349.10 | -4.369% | 5 | 1,843 | -1.636% |
| 2026-10-22 | 359.23 | 365.05 | 359.10 | 365.05 | +13.299% | 136 | 1,741 | -5.933% |
| 2026-10-21 | 332.42 | 332.42 | 317.92 | 322.20 | -2.192% | 49 | 1,741 | +6.577% |
| 2026-10-20 | 329.84 | 329.84 | 329.42 | 329.42 | +1.372% | 2 | 1,740 | +4.241% |
| 2026-10-19 | 324.84 | 324.96 | 324.84 | 324.96 | -1.354% | 2 | 1,740 | +5.671% |
| 2026-10-15 | 329.45 | 329.45 | 329.42 | 329.42 | +7.604% | 4 | 1,740 | +4.241% |
| 2026-10-13 | 306.14 | 306.14 | 306.14 | 306.14 | +1.519% | 15 | 1,737 | +12.168% |
| 2026-10-12 | 304.73 | 304.73 | 301.56 | 301.56 | -3.238% | 10 | 1,731 | +13.871% |
| 2026-10-09 | 311.65 | 311.65 | 311.65 | 311.65 | -2.533% | 5 | 1,726 | +10.185% |
| 2026-10-08 | 312.76 | 319.75 | 312.76 | 319.75 | +2.979% | 30 | 1,736 | +7.393% |
| 2026-10-07 | 318.86 | 321.10 | 310.50 | 310.50 | +2.567% | 32 | 1,723 | +10.593% |
| 2026-10-06 | 305.03 | 305.03 | 302.18 | 302.73 | -5.692% | 47 | 1,678 | +13.431% |
| 2026-10-05 | 330.74 | 330.74 | 321.00 | 321.00 | -4.663% | 22 | 1,668 | +6.975% |
| 2026-10-02 | 332.29 | 336.70 | 332.29 | 336.70 | -3.560% | 21 | 1,658 | +1.987% |
| 2026-09-29 | 349.18 | 349.18 | 349.13 | 349.13 | +3.538% | 4 | 1,659 | -1.644% |
| 2026-09-28 | 337.20 | 337.20 | 337.20 | 337.20 | -0.059% | 1 | 1,659 | +1.836% |
| 2026-09-25 | 339.40 | 340.70 | 337.40 | 337.40 | -2.004% | 3 | 1,656 | +1.775% |
| 2026-09-24 | 351.90 | 351.90 | 344.30 | 344.30 | +4.460% | 452 | 1,238 | -0.264% |
| 2026-09-21 | 329.60 | 329.60 | 329.60 | 329.60 | -11.207% | 1 | 1,237 | +4.184% |
| 2026-09-14 | 371.20 | 371.20 | 371.20 | 371.20 | -6.239% | 1 | 1,231 | -7.492% |
| 2026-09-10 | 397.38 | 397.64 | 395.40 | 395.90 | +3.266% | 4 | 1,230 | -13.263% |
| 2026-09-09 | 383.38 | 383.38 | 383.38 | 383.38 | +5.180% | 1 | 1,231 | -10.431% |
| 2026-09-08 | 360.30 | 364.75 | 360.30 | 364.50 | +6.641% | 28 | 1,206 | -5.791% |
| 2026-09-03 | 341.28 | 341.80 | 341.28 | 341.80 | -10.615% | 3 | 1,204 | +0.465% |
| 2026-09-01 | 374.67 | 382.80 | 374.67 | 382.39 | +3.637% | 27 | 1,203 | -10.199% |
| 2026-08-31 | 375.27 | 375.27 | 368.42 | 368.97 | -6.654% | 114 | 1,143 | -6.933% |
| 2026-08-25 | 393.04 | 396.66 | 393.04 | 395.27 | -1.527% | 22 | 1,147 | -13.125% |
| 2026-08-24 | 401.40 | 401.40 | 401.40 | 401.40 | +1.116% | 1 | 1,146 | -14.452% |
| 2026-08-21 | 396.60 | 396.97 | 393.40 | 396.97 | -1.109% | 26 | 1,128 | -13.497% |
| 2026-08-20 | 403.23 | 403.23 | 401.42 | 401.42 | +2.910% | 20 | 1,128 | -14.456% |
| 2026-08-19 | 393.20 | 393.20 | 389.02 | 390.07 | -2.419% | 107 | 959 | -11.967% |
| 2026-08-18 | 403.47 | 403.47 | 398.64 | 399.74 | +2.392% | 634 | 662 | -14.097% |
| 2026-08-17 | 390.40 | 390.40 | 390.40 | 390.40 | +2.675% | 1 | 661 | -12.041% |
| 2026-08-14 | 376.20 | 380.23 | 376.16 | 380.23 | +1.489% | 13 | 661 | -9.689% |
| 2026-08-13 | 374.15 | 374.65 | 374.15 | 374.65 | -4.052% | 28 | 661 | -8.344% |
| 2026-08-11 | 389.84 | 390.47 | 386.10 | 390.47 | +1.245% | 22 | 664 | -12.057% |
| 2026-08-10 | 386.59 | 386.63 | 381.47 | 385.67 | -0.759% | 34 | 664 | -10.963% |
| 2026-08-07 | 389.42 | 394.72 | 386.18 | 388.62 | -1.478% | 106 | 641 | -11.639% |
| 2026-08-06 | 387.77 | 395.75 | 387.77 | 394.45 | +1.936% | 245 | 552 | -12.945% |
| 2026-08-05 | 388.33 | 389.11 | 386.96 | 386.96 | -0.797% | 60 | 522 | -11.260% |
| 2026-08-04 | 406.67 | 406.67 | 390.07 | 390.07 | -29.175% | 952 | 22 | -11.967% |
| 2026-07-29 | 552.45 | 552.45 | 550.75 | 550.75 | +11.814% | 2 | 23 | -37.650% |
| 2026-07-28 | 495.56 | 495.56 | 492.56 | 492.56 | +4.182% | 2 | 21 | -30.285% |
| 2026-07-21 | 472.79 | 472.79 | 472.79 | 472.79 | -4.890% | 1 | 20 | -27.369% |
| 2026-07-20 | 487.68 | 497.10 | 487.68 | 497.10 | +6.968% | 2 | 19 | -30.921% |
| 2026-07-15 | 464.72 | 464.72 | 464.72 | 464.72 | -0.832% | 1 | 18 | -26.108% |
| 2026-07-14 | 468.62 | 468.62 | 468.62 | 468.62 | -3.066% | 1 | 17 | -26.723% |
| 2026-07-07 | 483.44 | 483.44 | 483.44 | 483.44 | -2.040% | 1 | 17 | -28.969% |
| 2026-07-02 | 497.18 | 497.53 | 493.51 | 493.51 | +0.581% | 4 | 15 | -30.419% |
| 2026-07-01 | 487.27 | 490.66 | 487.03 | 490.66 | +1.334% | 8 | 10 | -30.015% |
| 2026-06-30 | 484.20 | 484.20 | 484.20 | 484.20 | -6.523% | 8 | 2 | -29.081% |
| 2026-06-29 | 518.07 | 518.07 | 517.96 | 517.99 | 0.000% | 4 | 0 | -33.707% |