SPX270716P07825000
SPX Jul 16 2027 7825.00 Put
optionOPRA
EODOct 26, 2026
391.61USD+6.329%(+23.31)2Vol167OI
SPX270716P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 391.74 | 391.74 | 391.61 | 391.61 | +6.329% | 2 | 166 | 0.000% |
| 2026-10-15 | 368.30 | 368.30 | 368.30 | 368.30 | +2.648% | 1 | 165 | +6.329% |
| 2026-10-08 | 366.39 | 366.39 | 358.80 | 358.80 | +3.347% | 5 | 162 | +9.144% |
| 2026-10-07 | 357.03 | 357.03 | 347.18 | 347.18 | +2.452% | 12 | 157 | +12.797% |
| 2026-10-06 | 338.99 | 338.99 | 338.87 | 338.87 | -5.264% | 2 | 156 | +15.563% |
| 2026-10-05 | 362.29 | 362.48 | 357.70 | 357.70 | -5.335% | 87 | 122 | +9.480% |
| 2026-09-30 | 377.85 | 378.00 | 377.85 | 377.86 | -8.375% | 4 | 120 | +3.639% |
| 2026-09-18 | 412.40 | 412.40 | 412.40 | 412.40 | +2.383% | 1 | 120 | -5.041% |
| 2026-09-11 | 406.70 | 406.70 | 402.06 | 402.80 | +0.107% | 5 | 117 | -2.778% |
| 2026-09-08 | 402.29 | 402.37 | 402.29 | 402.37 | -1.868% | 2 | 116 | -2.674% |
| 2026-09-02 | 409.41 | 410.03 | 409.41 | 410.03 | -3.613% | 2 | 116 | -4.492% |
| 2026-09-01 | 425.40 | 425.40 | 425.40 | 425.40 | +0.330% | 1 | 116 | -7.943% |
| 2026-08-31 | 424.40 | 424.40 | 424.00 | 424.00 | +3.228% | 2 | 116 | -7.639% |
| 2026-08-27 | 413.11 | 413.17 | 410.58 | 410.74 | -5.945% | 116 | 123 | -4.657% |
| 2026-08-26 | 436.70 | 436.70 | 436.70 | 436.70 | +0.184% | 1 | 123 | -10.325% |
| 2026-08-25 | 435.90 | 435.90 | 435.90 | 435.90 | -2.148% | 1 | 123 | -10.161% |
| 2026-08-20 | 445.45 | 445.47 | 445.45 | 445.47 | +0.819% | 2 | 123 | -12.091% |
| 2026-08-18 | 442.55 | 442.60 | 441.81 | 441.85 | +3.323% | 4 | 123 | -11.370% |
| 2026-08-17 | 420.22 | 427.66 | 420.22 | 427.64 | +2.096% | 8 | 121 | -8.425% |
| 2026-08-14 | 419.84 | 419.84 | 417.44 | 418.86 | +0.393% | 84 | 121 | -6.506% |
| 2026-08-13 | 417.18 | 417.22 | 417.18 | 417.22 | -1.696% | 2 | 121 | -6.138% |
| 2026-08-12 | 427.63 | 427.76 | 424.42 | 424.42 | -0.230% | 6 | 123 | -7.731% |
| 2026-08-11 | 425.40 | 425.40 | 425.40 | 425.40 | -0.328% | 1 | 124 | -7.943% |
| 2026-08-07 | 429.90 | 429.90 | 426.80 | 426.80 | -1.089% | 4 | 123 | -8.245% |
| 2026-08-04 | 450.80 | 450.80 | 431.50 | 431.50 | -9.425% | 107 | 123 | -9.244% |
| 2026-08-03 | 476.14 | 476.40 | 475.91 | 476.40 | -14.792% | 115 | 12 | -17.798% |
| 2026-07-30 | 559.10 | 559.10 | 559.10 | 559.10 | -4.802% | 1 | 12 | -29.957% |
| 2026-06-24 | 587.30 | 587.30 | 587.30 | 587.30 | -0.660% | 7 | 5 | -33.320% |
| 2026-06-23 | 591.20 | 591.20 | 591.20 | 591.20 | +7.628% | 1 | 4 | -33.760% |
| 2026-06-22 | 549.30 | 549.30 | 549.30 | 549.30 | +2.025% | 1 | 4 | -28.707% |
| 2026-06-18 | 538.50 | 538.50 | 538.40 | 538.40 | -0.462% | 3 | 1 | -27.264% |
| 2026-06-17 | 540.90 | 540.90 | 540.90 | 540.90 | 0.000% | 1 | 0 | -27.600% |