SPX270716P07750000
SPX Jul 16 2027 7750.00 Put
optionOPRA
EODOct 27, 2026
345.06USD+2.201%(+7.43)22Vol1,043OI
SPX270716P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 349.10 | 349.10 | 345.06 | 345.06 | +2.201% | 22 | 1,052 | 0.000% |
| 2026-10-21 | 337.48 | 337.63 | 337.48 | 337.63 | -0.697% | 317 | 1,365 | +2.201% |
| 2026-10-20 | 338.90 | 340.00 | 338.90 | 340.00 | -4.063% | 2 | 1,366 | +1.488% |
| 2026-10-19 | 353.79 | 354.40 | 353.79 | 354.40 | -5.114% | 12 | 1,355 | -2.635% |
| 2026-10-16 | 373.10 | 373.50 | 373.10 | 373.50 | +11.826% | 2 | 1,355 | -7.614% |
| 2026-10-15 | 334.00 | 334.00 | 334.00 | 334.00 | +3.727% | 1 | 1,354 | +3.311% |
| 2026-10-14 | 320.77 | 322.00 | 320.72 | 322.00 | +1.667% | 16 | 1,354 | +7.161% |
| 2026-10-13 | 316.72 | 316.72 | 316.72 | 316.72 | +0.028% | 10 | 1,354 | +8.948% |
| 2026-10-12 | 316.67 | 316.67 | 316.07 | 316.63 | -0.960% | 70 | 1,314 | +8.979% |
| 2026-10-09 | 320.72 | 320.72 | 318.87 | 319.70 | -4.559% | 7 | 1,308 | +7.932% |
| 2026-10-08 | 334.97 | 334.97 | 334.97 | 334.97 | +4.502% | 1 | 1,307 | +3.012% |
| 2026-10-06 | 320.82 | 320.82 | 320.54 | 320.54 | -8.798% | 2 | 1,307 | +7.650% |
| 2026-10-02 | 351.46 | 351.46 | 351.46 | 351.46 | -5.231% | 10 | 1,307 | -1.821% |
| 2026-10-01 | 370.86 | 370.86 | 370.86 | 370.86 | +5.346% | 10 | 1,317 | -6.957% |
| 2026-09-30 | 352.87 | 354.86 | 352.04 | 352.04 | -0.060% | 5 | 1,316 | -1.983% |
| 2026-09-28 | 352.39 | 352.39 | 352.25 | 352.25 | -1.220% | 2 | 1,315 | -2.041% |
| 2026-09-25 | 356.60 | 356.60 | 356.60 | 356.60 | +0.312% | 1 | 1,315 | -3.236% |
| 2026-09-24 | 356.02 | 356.02 | 355.49 | 355.49 | +4.654% | 4 | 1,315 | -2.934% |
| 2026-09-22 | 341.51 | 342.19 | 339.58 | 339.68 | -10.775% | 62 | 1,292 | +1.584% |
| 2026-09-17 | 380.70 | 380.70 | 380.70 | 380.70 | -4.452% | 1 | 1,291 | -9.362% |
| 2026-09-14 | 396.36 | 398.55 | 396.36 | 398.44 | +4.880% | 4 | 1,291 | -13.397% |
| 2026-09-11 | 380.50 | 385.45 | 377.00 | 379.90 | -4.713% | 23 | 1,279 | -9.171% |
| 2026-09-01 | 399.00 | 399.30 | 398.69 | 398.69 | +2.546% | 4 | 1,278 | -13.452% |
| 2026-08-28 | 372.36 | 388.79 | 372.36 | 388.79 | +0.707% | 6 | 1,278 | -11.248% |
| 2026-08-27 | 387.12 | 391.05 | 385.98 | 386.06 | -6.022% | 102 | 1,278 | -10.620% |
| 2026-08-26 | 410.80 | 410.80 | 410.80 | 410.80 | -0.412% | 1 | 1,277 | -16.003% |
| 2026-08-25 | 412.50 | 412.50 | 412.50 | 412.50 | +0.745% | 1 | 1,277 | -16.349% |
| 2026-08-21 | 410.60 | 410.60 | 409.45 | 409.45 | -3.135% | 3 | 1,276 | -15.726% |
| 2026-08-20 | 422.70 | 422.70 | 422.70 | 422.70 | +5.000% | 1 | 1,275 | -18.368% |
| 2026-08-19 | 402.57 | 402.57 | 402.57 | 402.57 | -3.026% | 1 | 1,274 | -14.286% |
| 2026-08-18 | 415.18 | 415.68 | 414.52 | 415.13 | +2.882% | 75 | 1,275 | -16.879% |
| 2026-08-17 | 397.72 | 404.20 | 397.72 | 403.50 | +1.466% | 25 | 1,272 | -14.483% |
| 2026-08-14 | 395.78 | 397.67 | 395.78 | 397.67 | +1.410% | 20 | 1,275 | -13.230% |
| 2026-08-13 | 389.43 | 394.07 | 388.85 | 392.14 | -2.024% | 14 | 1,274 | -12.006% |
| 2026-08-12 | 401.04 | 404.20 | 398.89 | 400.24 | -2.068% | 478 | 1,125 | -13.787% |
| 2026-08-11 | 403.63 | 410.92 | 401.27 | 408.69 | +1.402% | 362 | 976 | -15.569% |
| 2026-08-10 | 402.58 | 403.04 | 396.57 | 403.04 | +0.461% | 322 | 834 | -14.386% |
| 2026-08-07 | 403.99 | 406.89 | 399.94 | 401.19 | -2.299% | 381 | 673 | -13.991% |
| 2026-08-06 | 412.04 | 412.04 | 402.77 | 410.63 | +0.590% | 191 | 626 | -15.968% |
| 2026-08-05 | 404.99 | 409.52 | 402.64 | 408.22 | -0.220% | 444 | 488 | -15.472% |
| 2026-08-04 | 408.62 | 409.50 | 407.43 | 409.12 | -9.050% | 423 | 365 | -15.658% |
| 2026-08-03 | 449.66 | 449.83 | 449.66 | 449.83 | -14.837% | 277 | 315 | -23.291% |
| 2026-07-28 | 530.90 | 532.90 | 527.40 | 528.20 | +9.994% | 45 | 6 | -34.672% |
| 2026-07-16 | 480.17 | 480.21 | 480.17 | 480.21 | -2.974% | 2 | 6 | -28.144% |
| 2026-07-14 | 494.93 | 494.93 | 494.93 | 494.93 | -11.371% | 1 | 5 | -30.281% |
| 2026-06-26 | 559.68 | 559.85 | 558.43 | 558.43 | +9.475% | 4 | 3 | -38.209% |
| 2026-06-18 | 510.30 | 510.30 | 510.10 | 510.10 | 0.000% | 3 | 0 | -32.354% |