SPX270716P07775000
SPX Jul 16 2027 7775.00 Put
optionOPRA
EODOct 23, 2026
392.21USD+3.491%(+13.23)6Vol500OI
SPX270716P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 392.21 | 392.21 | 392.21 | 392.21 | +3.491% | 6 | 500 | 0.000% |
| 2026-10-22 | 391.20 | 391.20 | 378.84 | 378.98 | +6.053% | 5 | 500 | +3.491% |
| 2026-10-14 | 332.30 | 357.35 | 332.30 | 357.35 | +8.062% | 5 | 497 | +9.755% |
| 2026-10-09 | 334.47 | 336.34 | 330.67 | 330.69 | -0.670% | 30 | 497 | +18.604% |
| 2026-10-07 | 332.25 | 333.01 | 331.74 | 332.92 | +2.976% | 74 | 495 | +17.809% |
| 2026-10-06 | 323.29 | 323.30 | 323.29 | 323.30 | -18.260% | 2 | 494 | +21.315% |
| 2026-10-01 | 395.86 | 395.86 | 395.39 | 395.52 | +12.236% | 6 | 491 | -0.837% |
| 2026-09-25 | 352.42 | 352.56 | 352.40 | 352.40 | -4.395% | 88 | 447 | +11.297% |
| 2026-09-24 | 368.60 | 368.60 | 368.60 | 368.60 | +2.253% | 1 | 446 | +6.405% |
| 2026-09-23 | 360.35 | 360.54 | 360.35 | 360.48 | +3.951% | 82 | 405 | +8.802% |
| 2026-09-22 | 347.06 | 347.06 | 346.78 | 346.78 | -12.473% | 2 | 405 | +13.101% |
| 2026-09-18 | 394.80 | 396.20 | 394.80 | 396.20 | -4.702% | 2 | 403 | -1.007% |
| 2026-09-16 | 401.53 | 415.75 | 401.53 | 415.75 | +2.351% | 10 | 402 | -5.662% |
| 2026-09-14 | 406.20 | 406.20 | 406.20 | 406.20 | +4.691% | 1 | 402 | -3.444% |
| 2026-09-11 | 387.10 | 388.10 | 387.00 | 388.00 | -7.795% | 4 | 399 | +1.085% |
| 2026-09-10 | 422.50 | 422.50 | 420.80 | 420.80 | +4.786% | 7 | 397 | -6.794% |
| 2026-09-09 | 401.62 | 401.62 | 401.58 | 401.58 | +8.219% | 2 | 397 | -2.333% |
| 2026-09-04 | 371.32 | 371.52 | 370.86 | 371.08 | -5.927% | 16 | 389 | +5.694% |
| 2026-09-02 | 394.46 | 394.46 | 394.46 | 394.46 | -1.680% | 1 | 388 | -0.570% |
| 2026-09-01 | 413.00 | 413.00 | 401.20 | 401.20 | +1.160% | 4 | 385 | -2.241% |
| 2026-08-31 | 406.60 | 406.60 | 396.41 | 396.60 | +0.678% | 13 | 381 | -1.107% |
| 2026-08-27 | 393.81 | 393.93 | 393.81 | 393.93 | -6.747% | 2 | 381 | -0.437% |
| 2026-08-25 | 420.90 | 422.43 | 420.90 | 422.43 | +0.963% | 3 | 380 | -7.154% |
| 2026-08-21 | 418.00 | 418.44 | 418.00 | 418.40 | -1.062% | 84 | 339 | -6.260% |
| 2026-08-18 | 429.29 | 429.29 | 422.64 | 422.89 | +2.818% | 59 | 311 | -7.255% |
| 2026-08-17 | 405.58 | 411.30 | 404.07 | 411.30 | +1.872% | 5 | 310 | -4.641% |
| 2026-08-14 | 405.00 | 405.00 | 403.44 | 403.74 | +0.985% | 5 | 309 | -2.856% |
| 2026-08-13 | 397.42 | 399.85 | 397.42 | 399.80 | -2.096% | 17 | 301 | -1.898% |
| 2026-08-12 | 410.78 | 410.84 | 407.65 | 408.36 | -0.181% | 112 | 259 | -3.955% |
| 2026-08-11 | 409.10 | 409.10 | 409.10 | 409.10 | -0.305% | 1 | 259 | -4.129% |
| 2026-08-10 | 406.50 | 410.35 | 406.50 | 410.35 | -0.738% | 3 | 257 | -4.421% |
| 2026-08-07 | 410.30 | 413.40 | 409.90 | 413.40 | -1.145% | 5 | 253 | -5.126% |
| 2026-08-06 | 410.33 | 418.19 | 410.33 | 418.19 | +1.881% | 6 | 254 | -6.212% |
| 2026-08-05 | 410.09 | 411.52 | 409.48 | 410.47 | -0.581% | 224 | 166 | -4.449% |
| 2026-08-04 | 433.50 | 433.50 | 412.87 | 412.87 | -15.220% | 323 | 6 | -5.004% |
| 2026-07-31 | 486.99 | 486.99 | 486.99 | 486.99 | -9.397% | 2 | 4 | -19.462% |
| 2026-07-30 | 537.50 | 537.50 | 537.50 | 537.50 | -6.245% | 1 | 4 | -27.031% |
| 2026-06-25 | 573.30 | 573.30 | 573.30 | 573.30 | 0.000% | 4 | 0 | -31.587% |