SPX270716P08000000
SPX Jul 16 2027 8000.00 Put
optionOPRA
EODOct 28, 2026
434.49USD-0.747%(-3.27)1Vol2,278OI
SPX270716P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 434.49 | 434.49 | 434.49 | 434.49 | -0.747% | 1 | 2,278 | 0.000% |
| 2026-10-27 | 439.88 | 439.88 | 437.76 | 437.76 | -5.115% | 75 | 2,353 | -0.747% |
| 2026-10-26 | 455.70 | 461.36 | 455.70 | 461.36 | -5.679% | 150 | 2,203 | -5.824% |
| 2026-10-23 | 489.14 | 489.14 | 489.14 | 489.14 | +4.365% | 25 | 2,205 | -11.173% |
| 2026-10-22 | 458.89 | 468.81 | 458.89 | 468.68 | +6.426% | 33 | 2,214 | -7.295% |
| 2026-10-19 | 438.89 | 440.38 | 438.89 | 440.38 | -6.784% | 9 | 2,214 | -1.337% |
| 2026-10-16 | 444.78 | 472.43 | 444.78 | 472.43 | +12.261% | 127 | 2,088 | -8.031% |
| 2026-10-15 | 444.97 | 446.64 | 419.95 | 420.83 | +3.205% | 4 | 2,089 | +3.246% |
| 2026-10-07 | 407.75 | 407.76 | 407.75 | 407.76 | +0.711% | 2 | 2,089 | +6.555% |
| 2026-10-06 | 404.88 | 404.88 | 404.88 | 404.88 | -4.667% | 1 | 2,088 | +7.313% |
| 2026-10-05 | 433.45 | 433.45 | 424.70 | 424.70 | -4.010% | 4 | 2,087 | +2.305% |
| 2026-10-02 | 442.44 | 442.44 | 442.44 | 442.44 | -3.916% | 121 | 2,116 | -1.797% |
| 2026-10-01 | 480.16 | 480.16 | 460.47 | 460.47 | +2.783% | 5 | 2,111 | -5.642% |
| 2026-09-30 | 441.60 | 448.80 | 438.90 | 448.00 | -1.694% | 112 | 2,042 | -3.016% |
| 2026-09-29 | 456.00 | 459.93 | 455.72 | 455.72 | +1.188% | 316 | 1,829 | -4.659% |
| 2026-09-28 | 449.73 | 450.37 | 439.98 | 450.37 | +4.810% | 239 | 1,660 | -3.526% |
| 2026-09-25 | 450.83 | 450.83 | 428.20 | 429.70 | -3.349% | 49 | 1,666 | +1.115% |
| 2026-09-24 | 443.06 | 446.69 | 440.91 | 444.59 | +4.701% | 137 | 1,532 | -2.272% |
| 2026-09-21 | 424.25 | 424.63 | 424.25 | 424.63 | -12.339% | 2 | 532 | +2.322% |
| 2026-09-18 | 476.56 | 484.40 | 476.56 | 484.40 | +1.313% | 3 | 530 | -10.303% |
| 2026-09-17 | 469.19 | 478.12 | 469.19 | 478.12 | -1.763% | 5 | 525 | -9.125% |
| 2026-09-16 | 486.70 | 486.70 | 486.70 | 486.70 | +1.276% | 1 | 525 | -10.727% |
| 2026-09-14 | 487.74 | 487.74 | 480.23 | 480.57 | +1.902% | 102 | 503 | -9.589% |
| 2026-09-11 | 471.60 | 471.60 | 471.60 | 471.60 | -0.904% | 1 | 502 | -7.869% |
| 2026-09-08 | 469.21 | 475.90 | 467.29 | 475.90 | -0.895% | 9 | 506 | -8.701% |
| 2026-09-02 | 480.20 | 480.20 | 480.20 | 480.20 | -3.495% | 1 | 505 | -9.519% |
| 2026-09-01 | 497.59 | 497.59 | 497.59 | 497.59 | +1.161% | 4 | 505 | -12.681% |
| 2026-08-19 | 492.58 | 492.58 | 491.85 | 491.88 | +0.404% | 4 | 405 | -11.667% |
| 2026-08-17 | 486.09 | 489.90 | 486.09 | 489.90 | +1.534% | 57 | 354 | -11.310% |
| 2026-08-14 | 482.50 | 482.50 | 482.50 | 482.50 | -1.827% | 1 | 353 | -9.950% |
| 2026-08-12 | 491.54 | 491.54 | 491.48 | 491.48 | +1.076% | 2 | 352 | -11.596% |
| 2026-08-11 | 490.86 | 492.13 | 486.25 | 486.25 | -0.420% | 52 | 330 | -10.645% |
| 2026-08-10 | 485.30 | 490.40 | 481.60 | 488.30 | -2.026% | 30 | 309 | -11.020% |
| 2026-08-06 | 499.10 | 499.32 | 493.80 | 498.40 | +1.735% | 33 | 286 | -12.823% |
| 2026-08-05 | 484.96 | 490.59 | 484.96 | 489.90 | -0.683% | 4 | 285 | -11.310% |
| 2026-08-04 | 494.51 | 494.51 | 493.27 | 493.27 | -8.900% | 2 | 285 | -11.916% |
| 2026-08-03 | 545.18 | 545.18 | 541.46 | 541.46 | -6.745% | 3 | 282 | -19.756% |
| 2026-07-31 | 584.68 | 584.68 | 580.62 | 580.62 | -8.610% | 31 | 251 | -25.168% |
| 2026-07-30 | 640.89 | 643.93 | 635.31 | 635.32 | -6.318% | 31 | 224 | -31.611% |
| 2026-07-29 | 632.34 | 681.31 | 632.34 | 678.17 | +6.728% | 4 | 224 | -35.932% |
| 2026-07-27 | 642.30 | 642.30 | 635.42 | 635.42 | -2.604% | 18 | 206 | -31.622% |
| 2026-07-23 | 642.56 | 652.41 | 642.56 | 652.41 | +9.177% | 13 | 193 | -33.402% |
| 2026-07-21 | 606.16 | 606.16 | 596.94 | 597.57 | -4.799% | 9 | 192 | -27.291% |
| 2026-07-20 | 627.69 | 627.69 | 627.69 | 627.69 | +0.256% | 1 | 191 | -30.780% |
| 2026-07-17 | 629.53 | 629.53 | 625.86 | 626.09 | +8.704% | 83 | 108 | -30.603% |
| 2026-07-16 | 575.96 | 575.96 | 575.96 | 575.96 | -0.643% | 7 | 104 | -24.562% |
| 2026-07-15 | 596.81 | 597.49 | 579.69 | 579.69 | -1.163% | 19 | 98 | -25.048% |
| 2026-07-14 | 586.79 | 586.90 | 586.51 | 586.51 | -2.757% | 8 | 98 | -25.919% |
| 2026-07-13 | 597.08 | 603.14 | 597.08 | 603.14 | +5.582% | 10 | 88 | -27.962% |
| 2026-07-10 | 580.74 | 580.74 | 571.25 | 571.25 | -2.977% | 3 | 85 | -23.940% |
| 2026-07-09 | 597.98 | 599.18 | 588.70 | 588.78 | -4.067% | 5 | 82 | -26.205% |
| 2026-07-08 | 632.80 | 633.97 | 611.31 | 613.74 | +1.017% | 23 | 70 | -29.206% |
| 2026-07-07 | 605.13 | 613.81 | 605.13 | 607.56 | +3.561% | 50 | 25 | -28.486% |
| 2026-07-06 | 598.73 | 598.73 | 586.67 | 586.67 | -3.091% | 2 | 23 | -25.940% |
| 2026-07-01 | 601.64 | 609.98 | 601.64 | 605.38 | -0.539% | 11 | 19 | -28.229% |
| 2026-06-30 | 608.66 | 608.66 | 608.66 | 608.66 | -4.709% | 2 | 18 | -28.615% |
| 2026-06-29 | 650.09 | 650.09 | 638.74 | 638.74 | -6.325% | 10 | 15 | -31.977% |
| 2026-06-26 | 682.35 | 682.99 | 681.87 | 681.87 | +2.793% | 8 | 13 | -36.280% |
| 2026-06-25 | 663.34 | 663.34 | 663.34 | 663.34 | -3.472% | 1 | 12 | -34.500% |
| 2026-06-24 | 665.65 | 687.20 | 665.65 | 687.20 | +1.853% | 4 | 8 | -36.774% |
| 2026-06-23 | 674.70 | 674.70 | 674.70 | 674.70 | +7.987% | 2 | 7 | -35.602% |
| 2026-06-22 | 626.95 | 626.95 | 624.80 | 624.80 | +1.830% | 3 | 4 | -30.459% |
| 2026-06-18 | 613.57 | 613.57 | 613.57 | 613.57 | 0.000% | 4 | 0 | -29.187% |