SPX270716P07800000
SPX Jul 16 2027 7800.00 Put
optionOPRA
EODOct 27, 2026
365.63USD-9.997%(-40.61)5Vol633OI
SPX270716P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 362.85 | 365.63 | 362.85 | 365.63 | -9.997% | 5 | 628 | 0.000% |
| 2026-10-23 | 406.24 | 406.24 | 406.24 | 406.24 | +15.180% | 1 | 628 | -9.997% |
| 2026-10-21 | 358.81 | 358.81 | 347.82 | 352.70 | -2.156% | 4 | 625 | +3.666% |
| 2026-10-20 | 360.84 | 360.84 | 360.47 | 360.47 | +0.064% | 2 | 625 | +1.431% |
| 2026-10-15 | 360.00 | 360.24 | 359.54 | 360.24 | -1.412% | 3 | 624 | +1.496% |
| 2026-10-14 | 339.80 | 365.40 | 339.80 | 365.40 | +9.961% | 3 | 623 | +0.063% |
| 2026-10-13 | 333.69 | 336.20 | 330.40 | 332.30 | -0.051% | 62 | 580 | +10.030% |
| 2026-10-12 | 331.04 | 332.95 | 331.02 | 332.47 | -1.540% | 143 | 533 | +9.974% |
| 2026-10-09 | 337.55 | 337.67 | 337.53 | 337.67 | -3.550% | 12 | 532 | +8.280% |
| 2026-10-08 | 350.10 | 350.10 | 350.10 | 350.10 | +2.974% | 1 | 531 | +4.436% |
| 2026-10-07 | 339.92 | 339.99 | 339.92 | 339.99 | +1.739% | 2 | 530 | +7.541% |
| 2026-10-06 | 336.51 | 336.51 | 330.02 | 334.18 | -10.263% | 28 | 525 | +9.411% |
| 2026-09-25 | 373.10 | 373.10 | 372.40 | 372.40 | -3.735% | 2 | 523 | -1.818% |
| 2026-09-24 | 386.71 | 386.85 | 386.54 | 386.85 | +4.926% | 4 | 521 | -5.485% |
| 2026-09-23 | 372.68 | 372.68 | 368.69 | 368.69 | +3.191% | 4 | 519 | -0.830% |
| 2026-09-22 | 357.33 | 357.33 | 357.29 | 357.29 | -15.634% | 4 | 517 | +2.334% |
| 2026-09-15 | 422.99 | 423.50 | 422.99 | 423.50 | +3.837% | 2 | 516 | -13.665% |
| 2026-09-14 | 421.94 | 421.94 | 407.73 | 407.85 | +3.201% | 4 | 516 | -10.352% |
| 2026-09-11 | 398.70 | 403.50 | 394.00 | 395.20 | -8.391% | 17 | 500 | -7.482% |
| 2026-09-10 | 428.48 | 431.40 | 428.48 | 431.40 | +9.746% | 5 | 495 | -15.246% |
| 2026-09-08 | 397.05 | 397.14 | 393.09 | 393.09 | +4.426% | 4 | 492 | -6.986% |
| 2026-09-04 | 376.43 | 376.43 | 376.43 | 376.43 | +1.423% | 1 | 492 | -2.869% |
| 2026-09-03 | 371.15 | 371.15 | 371.15 | 371.15 | -6.723% | 151 | 546 | -1.487% |
| 2026-09-02 | 397.90 | 397.90 | 397.90 | 397.90 | -5.081% | 1 | 546 | -8.110% |
| 2026-09-01 | 416.50 | 419.20 | 416.50 | 419.20 | +4.939% | 3 | 544 | -12.779% |
| 2026-08-31 | 399.55 | 399.55 | 399.47 | 399.47 | -0.257% | 2 | 544 | -8.471% |
| 2026-08-28 | 400.50 | 400.50 | 400.50 | 400.50 | -6.381% | 1 | 543 | -8.707% |
| 2026-08-26 | 427.80 | 427.80 | 427.80 | 427.80 | +0.187% | 1 | 543 | -14.532% |
| 2026-08-21 | 427.50 | 427.50 | 427.00 | 427.00 | +0.946% | 5 | 542 | -14.372% |
| 2026-08-19 | 423.00 | 423.00 | 423.00 | 423.00 | -2.224% | 10 | 542 | -13.563% |
| 2026-08-18 | 432.45 | 432.67 | 431.28 | 432.62 | +3.290% | 50 | 517 | -15.485% |
| 2026-08-17 | 410.80 | 418.84 | 410.80 | 418.84 | +2.019% | 184 | 470 | -12.704% |
| 2026-08-14 | 405.82 | 414.47 | 405.79 | 410.55 | +0.793% | 211 | 388 | -10.941% |
| 2026-08-13 | 404.60 | 410.08 | 404.60 | 407.32 | -2.110% | 109 | 352 | -10.235% |
| 2026-08-12 | 416.10 | 416.10 | 416.10 | 416.10 | -2.324% | 4 | 352 | -12.129% |
| 2026-08-11 | 415.63 | 426.00 | 415.63 | 426.00 | +1.673% | 4 | 349 | -14.171% |
| 2026-08-10 | 415.54 | 419.01 | 413.06 | 418.99 | -1.555% | 71 | 313 | -12.735% |
| 2026-08-06 | 422.00 | 425.70 | 422.00 | 425.61 | +1.670% | 23 | 311 | -14.093% |
| 2026-08-05 | 416.44 | 420.11 | 415.36 | 418.62 | -0.516% | 13 | 308 | -12.658% |
| 2026-08-04 | 423.20 | 423.61 | 420.79 | 420.79 | -11.306% | 33 | 297 | -13.109% |
| 2026-08-03 | 474.43 | 474.43 | 474.43 | 474.43 | -5.004% | 11 | 308 | -22.933% |
| 2026-07-31 | 499.15 | 499.42 | 499.15 | 499.42 | -10.943% | 2 | 307 | -26.789% |
| 2026-07-29 | 559.71 | 560.79 | 559.71 | 560.79 | +5.535% | 2 | 307 | -34.801% |
| 2026-07-28 | 556.23 | 556.23 | 530.22 | 531.38 | -4.411% | 164 | 223 | -31.192% |
| 2026-07-24 | 555.90 | 555.90 | 555.90 | 555.90 | +9.214% | 1 | 222 | -34.227% |
| 2026-07-22 | 509.00 | 509.00 | 509.00 | 509.00 | +0.573% | 125 | 115 | -28.167% |
| 2026-07-15 | 506.10 | 506.10 | 506.10 | 506.10 | -4.868% | 30 | 103 | -27.755% |
| 2026-07-08 | 533.20 | 533.20 | 532.00 | 532.00 | +3.908% | 13 | 36 | -31.273% |
| 2026-07-02 | 512.52 | 512.52 | 511.99 | 511.99 | -3.091% | 23 | 13 | -28.586% |
| 2026-07-01 | 524.67 | 528.32 | 523.96 | 528.32 | +1.349% | 4 | 10 | -30.794% |
| 2026-06-30 | 521.29 | 521.29 | 521.29 | 521.29 | -10.231% | 8 | 2 | -29.861% |
| 2026-06-23 | 580.70 | 580.70 | 580.70 | 580.70 | +9.257% | 1 | 1 | -37.036% |
| 2026-06-17 | 531.50 | 531.50 | 531.50 | 531.50 | 0.000% | 1 | 1 | -31.208% |