SPX270716P07900000
SPX Jul 16 2027 7900.00 Put
optionOPRA
EODOct 23, 2026
444.32USD+1.605%(+7.02)101Vol344OI
SPX270716P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 444.32 | 444.32 | 444.32 | 444.32 | +1.605% | 101 | 380 | 0.000% |
| 2026-10-22 | 437.30 | 437.30 | 437.30 | 437.30 | +13.732% | 1 | 380 | +1.605% |
| 2026-10-20 | 389.12 | 400.17 | 384.50 | 384.50 | -10.855% | 265 | 413 | +15.558% |
| 2026-10-16 | 432.60 | 434.02 | 430.83 | 431.32 | +12.675% | 200 | 315 | +3.014% |
| 2026-10-15 | 382.80 | 382.80 | 382.80 | 382.80 | +5.673% | 1 | 315 | +16.071% |
| 2026-10-13 | 365.23 | 365.23 | 362.25 | 362.25 | -0.821% | 63 | 348 | +22.656% |
| 2026-10-12 | 365.24 | 365.25 | 365.24 | 365.25 | -0.480% | 2 | 349 | +21.648% |
| 2026-10-09 | 372.08 | 372.61 | 366.99 | 367.01 | -1.262% | 6 | 350 | +21.065% |
| 2026-10-07 | 371.70 | 371.70 | 371.70 | 371.70 | +2.374% | 2 | 351 | +19.537% |
| 2026-10-06 | 363.07 | 363.08 | 363.05 | 363.08 | -4.965% | 4 | 352 | +22.375% |
| 2026-10-05 | 379.94 | 382.05 | 379.94 | 382.05 | -5.806% | 31 | 321 | +16.299% |
| 2026-09-25 | 405.60 | 405.60 | 405.60 | 405.60 | -0.834% | 1 | 321 | +9.546% |
| 2026-09-24 | 409.01 | 409.01 | 409.01 | 409.01 | +1.323% | 2 | 321 | +8.633% |
| 2026-09-23 | 403.62 | 404.16 | 403.57 | 403.67 | -7.853% | 100 | 378 | +10.070% |
| 2026-09-18 | 439.26 | 439.26 | 438.07 | 438.07 | -5.779% | 2 | 376 | +1.427% |
| 2026-09-15 | 463.65 | 464.94 | 456.39 | 464.94 | +4.093% | 253 | 128 | -4.435% |
| 2026-09-14 | 457.47 | 457.54 | 446.66 | 446.66 | +3.633% | 102 | 95 | -0.524% |
| 2026-09-11 | 432.30 | 432.30 | 431.00 | 431.00 | -3.076% | 7 | 88 | +3.090% |
| 2026-09-09 | 444.49 | 444.68 | 444.49 | 444.68 | +3.335% | 2 | 88 | -0.081% |
| 2026-09-08 | 430.30 | 430.33 | 430.30 | 430.33 | -3.637% | 2 | 88 | +3.251% |
| 2026-08-31 | 446.57 | 446.57 | 446.57 | 446.57 | -3.901% | 1 | 87 | -0.504% |
| 2026-08-26 | 464.70 | 464.70 | 464.70 | 464.70 | +0.345% | 1 | 87 | -4.386% |
| 2026-08-25 | 463.10 | 463.10 | 463.10 | 463.10 | -1.886% | 1 | 87 | -4.055% |
| 2026-08-24 | 472.00 | 472.00 | 472.00 | 472.00 | +0.383% | 1 | 87 | -5.864% |
| 2026-08-20 | 470.20 | 470.20 | 470.20 | 470.20 | +0.642% | 12 | 75 | -5.504% |
| 2026-08-18 | 469.16 | 471.29 | 466.95 | 467.20 | +2.546% | 22 | 70 | -4.897% |
| 2026-08-17 | 455.60 | 455.60 | 455.60 | 455.60 | +2.084% | 1 | 70 | -2.476% |
| 2026-08-14 | 442.72 | 446.30 | 442.19 | 446.30 | +0.337% | 3 | 70 | -0.444% |
| 2026-08-13 | 444.80 | 444.80 | 444.80 | 444.80 | -1.780% | 1 | 70 | -0.108% |
| 2026-08-12 | 452.61 | 452.97 | 449.19 | 452.86 | -2.004% | 150 | 25 | -1.886% |
| 2026-08-11 | 450.60 | 462.27 | 450.60 | 462.12 | +2.438% | 6 | 24 | -3.852% |
| 2026-08-10 | 451.12 | 451.12 | 451.12 | 451.12 | -0.283% | 1 | 23 | -1.507% |
| 2026-08-07 | 452.40 | 452.40 | 452.40 | 452.40 | -1.547% | 1 | 23 | -1.786% |
| 2026-08-04 | 477.60 | 477.60 | 459.43 | 459.51 | -10.692% | 3 | 23 | -3.306% |
| 2026-08-03 | 514.52 | 514.52 | 514.52 | 514.52 | -13.031% | 11 | 31 | -13.644% |
| 2026-07-30 | 590.00 | 591.61 | 590.00 | 591.61 | -0.757% | 2 | 31 | -24.896% |
| 2026-07-28 | 596.12 | 596.12 | 596.12 | 596.12 | +7.995% | 11 | 23 | -25.465% |
| 2026-07-21 | 551.99 | 551.99 | 551.99 | 551.99 | -3.918% | 2 | 21 | -19.506% |
| 2026-07-20 | 574.50 | 574.50 | 574.50 | 574.50 | +0.528% | 4 | 21 | -22.660% |
| 2026-07-17 | 571.48 | 571.48 | 571.48 | 571.48 | +6.004% | 1 | 21 | -22.251% |
| 2026-07-15 | 539.16 | 539.16 | 539.11 | 539.11 | -2.754% | 2 | 20 | -17.583% |
| 2026-07-13 | 554.38 | 554.38 | 554.38 | 554.38 | +3.787% | 3 | 22 | -19.853% |
| 2026-07-10 | 534.15 | 534.15 | 534.15 | 534.15 | -6.795% | 7 | 15 | -16.817% |
| 2026-07-08 | 574.44 | 574.44 | 573.09 | 573.09 | +1.163% | 13 | 3 | -22.469% |
| 2026-07-01 | 566.75 | 566.75 | 566.50 | 566.50 | +0.984% | 2 | 2 | -21.568% |
| 2026-06-30 | 561.38 | 561.38 | 560.98 | 560.98 | -8.950% | 2 | 1 | -20.796% |
| 2026-06-25 | 616.12 | 616.12 | 616.12 | 616.12 | 0.000% | 1 | 0 | -27.884% |