SPX270716P07950000
SPX Jul 16 2027 7950.00 Put
optionOPRA
EODOct 28, 2026
412.11USD-7.281%(-32.36)61Vol1,983OI
SPX270716P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 411.63 | 414.80 | 411.63 | 412.11 | -7.281% | 61 | 2,043 | 0.000% |
| 2026-10-26 | 445.93 | 445.93 | 444.47 | 444.47 | -4.454% | 100 | 2,143 | -7.281% |
| 2026-10-23 | 456.42 | 465.19 | 448.68 | 465.19 | +2.321% | 306 | 2,429 | -11.410% |
| 2026-10-22 | 431.45 | 458.49 | 431.45 | 454.64 | +14.710% | 252 | 2,652 | -9.355% |
| 2026-10-21 | 397.48 | 397.48 | 396.34 | 396.34 | -2.810% | 108 | 2,760 | +3.979% |
| 2026-10-20 | 412.22 | 412.22 | 407.80 | 407.80 | -7.249% | 54 | 2,810 | +1.057% |
| 2026-10-16 | 398.78 | 439.67 | 398.76 | 439.67 | +10.345% | 5 | 2,809 | -6.268% |
| 2026-10-15 | 406.61 | 406.61 | 398.05 | 398.45 | -4.807% | 150 | 2,959 | +3.428% |
| 2026-10-14 | 407.68 | 421.24 | 407.68 | 418.57 | +9.276% | 141 | 3,096 | -1.543% |
| 2026-10-13 | 382.87 | 383.04 | 382.87 | 383.04 | +1.328% | 2 | 3,096 | +7.589% |
| 2026-10-12 | 381.81 | 381.81 | 377.92 | 378.02 | -0.972% | 6 | 3,096 | +9.018% |
| 2026-10-09 | 394.32 | 394.32 | 381.71 | 381.73 | -5.685% | 94 | 3,186 | +7.959% |
| 2026-10-08 | 392.80 | 404.74 | 392.77 | 404.74 | +3.985% | 4 | 3,186 | +1.821% |
| 2026-10-07 | 398.87 | 401.70 | 389.13 | 389.23 | +2.756% | 16 | 3,186 | +5.878% |
| 2026-10-06 | 378.05 | 380.02 | 377.73 | 378.79 | -9.209% | 254 | 3,186 | +8.796% |
| 2026-10-02 | 417.33 | 417.57 | 417.21 | 417.21 | -5.907% | 29 | 3,157 | -1.222% |
| 2026-10-01 | 447.76 | 450.97 | 442.47 | 443.40 | +4.041% | 189 | 2,969 | -7.057% |
| 2026-09-30 | 426.84 | 426.84 | 426.18 | 426.18 | +3.562% | 4 | 2,969 | -3.301% |
| 2026-09-25 | 426.90 | 426.90 | 411.52 | 411.52 | -3.035% | 26 | 3,114 | +0.143% |
| 2026-09-24 | 442.60 | 442.60 | 423.50 | 424.40 | +2.167% | 176 | 3,120 | -2.896% |
| 2026-09-23 | 414.96 | 415.40 | 414.96 | 415.40 | +1.367% | 38 | 3,082 | -0.792% |
| 2026-09-21 | 412.29 | 412.29 | 409.80 | 409.80 | -9.336% | 111 | 2,971 | +0.564% |
| 2026-09-18 | 461.89 | 465.30 | 451.10 | 452.00 | -0.388% | 118 | 2,893 | -8.825% |
| 2026-09-17 | 454.86 | 455.59 | 452.26 | 453.76 | -3.303% | 202 | 2,691 | -9.179% |
| 2026-09-16 | 463.95 | 469.60 | 463.95 | 469.26 | +1.779% | 200 | 2,576 | -12.179% |
| 2026-09-14 | 460.77 | 461.52 | 460.77 | 461.06 | +1.707% | 172 | 2,504 | -10.617% |
| 2026-09-11 | 452.08 | 453.32 | 452.08 | 453.32 | -7.363% | 100 | 2,404 | -9.091% |
| 2026-09-10 | 486.14 | 489.35 | 485.48 | 489.35 | +3.854% | 389 | 2,015 | -15.784% |
| 2026-09-09 | 471.19 | 471.19 | 471.19 | 471.19 | +10.587% | 206 | 1,809 | -12.538% |
| 2026-09-03 | 426.08 | 426.08 | 426.08 | 426.08 | -12.239% | 1,400 | 476 | -3.279% |
| 2026-08-21 | 485.50 | 485.50 | 485.50 | 485.50 | -0.525% | 1 | 409 | -15.116% |
| 2026-08-18 | 487.97 | 488.59 | 487.59 | 488.06 | +3.073% | 12 | 403 | -15.562% |
| 2026-08-17 | 464.86 | 473.56 | 463.38 | 473.51 | +2.850% | 409 | 228 | -12.967% |
| 2026-08-13 | 460.64 | 460.64 | 460.39 | 460.39 | -1.668% | 2 | 229 | -10.487% |
| 2026-08-11 | 468.20 | 468.20 | 468.20 | 468.20 | -0.383% | 1 | 230 | -11.980% |
| 2026-08-07 | 476.70 | 476.70 | 470.00 | 470.00 | -2.185% | 2 | 231 | -12.317% |
| 2026-08-06 | 478.60 | 480.50 | 473.50 | 480.50 | +2.039% | 26 | 212 | -14.233% |
| 2026-08-05 | 470.90 | 470.90 | 470.90 | 470.90 | -5.137% | 1 | 212 | -12.485% |
| 2026-08-04 | 496.40 | 496.40 | 496.40 | 496.40 | -19.127% | 1 | 212 | -16.980% |
| 2026-07-30 | 613.80 | 613.80 | 613.80 | 613.80 | -0.586% | 1 | 213 | -32.859% |
| 2026-07-28 | 616.92 | 617.42 | 616.92 | 617.42 | +10.808% | 2 | 213 | -33.253% |
| 2026-07-16 | 557.70 | 557.90 | 557.20 | 557.20 | -1.381% | 28 | 187 | -26.039% |
| 2026-07-15 | 551.80 | 565.00 | 551.80 | 565.00 | +0.202% | 193 | 11 | -27.060% |
| 2026-07-14 | 564.05 | 564.19 | 563.86 | 563.86 | -1.758% | 8 | 5 | -26.913% |
| 2026-07-06 | 573.67 | 573.95 | 573.67 | 573.95 | -3.732% | 2 | 4 | -28.198% |
| 2026-06-17 | 596.20 | 596.20 | 596.20 | 596.20 | 0.000% | 4 | 4 | -30.877% |