SPX280616P07000000
SPX Jun 16 2028 7000.00 Put
optionOPRA
EODOct 28, 2026
315.23USD-7.285%(-24.77)2Vol3,514OI
SPX280616P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 315.23 | 315.23 | 315.23 | 315.23 | -7.285% | 2 | 3,516 | 0.000% |
| 2026-10-23 | 340.00 | 340.00 | 340.00 | 340.00 | +2.806% | 40 | 3,432 | -7.285% |
| 2026-10-22 | 331.31 | 331.31 | 326.14 | 330.72 | +7.811% | 13 | 3,419 | -4.684% |
| 2026-10-21 | 306.76 | 306.76 | 306.76 | 306.76 | -8.852% | 40 | 3,419 | +2.761% |
| 2026-10-16 | 336.33 | 336.55 | 335.02 | 336.55 | +7.113% | 194 | 3,272 | -6.335% |
| 2026-10-15 | 314.20 | 314.20 | 314.20 | 314.20 | +0.579% | 140 | 3,173 | +0.328% |
| 2026-10-14 | 312.39 | 312.39 | 312.39 | 312.39 | +5.072% | 101 | 3,097 | +0.909% |
| 2026-10-13 | 297.31 | 297.31 | 297.31 | 297.31 | -0.034% | 40 | 3,097 | +6.027% |
| 2026-10-12 | 297.47 | 297.47 | 297.41 | 297.41 | -0.929% | 80 | 3,097 | +5.992% |
| 2026-10-09 | 302.43 | 302.63 | 300.20 | 300.20 | -1.924% | 202 | 3,097 | +5.007% |
| 2026-10-08 | 306.09 | 306.09 | 306.09 | 306.09 | +0.357% | 1 | 3,097 | +2.986% |
| 2026-10-07 | 305.00 | 305.00 | 305.00 | 305.00 | +1.904% | 2 | 3,096 | +3.354% |
| 2026-10-06 | 299.40 | 299.40 | 297.50 | 299.30 | -3.358% | 142 | 3,025 | +5.322% |
| 2026-10-05 | 308.80 | 309.70 | 308.80 | 309.70 | -1.919% | 5 | 3,021 | +1.786% |
| 2026-10-02 | 315.76 | 315.76 | 315.76 | 315.76 | -2.543% | 1 | 3,021 | -0.168% |
| 2026-10-01 | 324.00 | 324.00 | 324.00 | 324.00 | +2.632% | 6 | 3,016 | -2.707% |
| 2026-09-30 | 311.27 | 315.69 | 311.27 | 315.69 | +1.374% | 7 | 3,009 | -0.146% |
| 2026-09-25 | 311.40 | 311.50 | 311.40 | 311.41 | -0.641% | 3 | 1,110 | +1.227% |
| 2026-09-24 | 313.03 | 313.42 | 313.03 | 313.42 | -0.470% | 2 | 1,110 | +0.577% |
| 2026-09-23 | 314.64 | 314.90 | 313.63 | 314.90 | +0.383% | 134 | 981 | +0.105% |
| 2026-09-22 | 307.60 | 313.70 | 307.60 | 313.70 | -0.507% | 5 | 980 | +0.488% |
| 2026-09-21 | 309.57 | 315.30 | 309.57 | 315.30 | -4.749% | 3 | 977 | -0.022% |
| 2026-09-18 | 331.02 | 331.02 | 331.02 | 331.02 | -2.250% | 5 | 972 | -4.770% |
| 2026-09-15 | 341.05 | 341.05 | 338.58 | 338.64 | +2.015% | 158 | 796 | -6.913% |
| 2026-09-11 | 331.95 | 331.95 | 331.95 | 331.95 | -5.664% | 2 | 682 | -5.037% |
| 2026-09-10 | 354.00 | 357.10 | 348.40 | 351.88 | +7.434% | 62 | 636 | -10.415% |
| 2026-09-04 | 327.53 | 327.53 | 327.53 | 327.53 | -0.447% | 1 | 618 | -3.755% |
| 2026-09-03 | 326.35 | 329.00 | 326.35 | 329.00 | -3.298% | 2 | 616 | -4.185% |
| 2026-09-02 | 346.08 | 346.08 | 340.22 | 340.22 | -3.577% | 8 | 612 | -7.345% |
| 2026-09-01 | 352.84 | 352.84 | 352.84 | 352.84 | -0.748% | 51 | 586 | -10.659% |
| 2026-08-31 | 355.50 | 355.50 | 355.50 | 355.50 | +0.571% | 11 | 586 | -11.328% |
| 2026-08-28 | 355.90 | 356.10 | 352.26 | 353.48 | -0.350% | 54 | 541 | -10.821% |
| 2026-08-27 | 360.00 | 360.00 | 354.72 | 354.72 | -2.549% | 8 | 541 | -11.133% |
| 2026-08-26 | 367.00 | 367.00 | 364.00 | 364.00 | -1.749% | 46 | 527 | -13.398% |
| 2026-08-25 | 370.48 | 370.48 | 370.48 | 370.48 | -1.292% | 8 | 527 | -14.913% |
| 2026-08-18 | 375.33 | 375.33 | 375.33 | 375.33 | +1.031% | 6 | 487 | -16.013% |
| 2026-08-17 | 371.27 | 371.50 | 371.27 | 371.50 | +1.337% | 2 | 486 | -15.147% |
| 2026-08-14 | 367.03 | 367.03 | 365.30 | 366.60 | +1.551% | 15 | 484 | -14.013% |
| 2026-08-13 | 361.00 | 361.00 | 361.00 | 361.00 | -1.188% | 20 | 504 | -12.679% |
| 2026-08-12 | 365.12 | 365.34 | 365.12 | 365.34 | -1.767% | 2 | 505 | -13.716% |
| 2026-08-04 | 371.91 | 371.91 | 371.91 | 371.91 | -8.340% | 3 | 347 | -15.240% |
| 2026-08-03 | 405.75 | 405.75 | 405.75 | 405.75 | -6.337% | 4 | 347 | -22.309% |
| 2026-07-31 | 434.11 | 434.11 | 433.20 | 433.20 | +1.488% | 6 | 344 | -27.232% |
| 2026-07-30 | 438.98 | 438.98 | 426.85 | 426.85 | -3.471% | 114 | 294 | -26.150% |
| 2026-07-29 | 442.20 | 442.20 | 442.20 | 442.20 | +2.316% | 20 | 274 | -28.713% |
| 2026-07-28 | 432.19 | 432.19 | 432.19 | 432.19 | -3.397% | 3 | 274 | -27.062% |
| 2026-07-27 | 447.39 | 447.39 | 447.39 | 447.39 | -0.558% | 9 | 265 | -29.540% |
| 2026-07-23 | 449.90 | 449.90 | 449.90 | 449.90 | +6.405% | 5 | 270 | -29.933% |
| 2026-07-22 | 422.82 | 422.82 | 422.82 | 422.82 | +0.849% | 6 | 264 | -25.446% |
| 2026-07-21 | 421.25 | 421.25 | 419.26 | 419.26 | -4.022% | 21 | 263 | -24.813% |
| 2026-07-17 | 452.18 | 452.18 | 436.83 | 436.83 | +4.582% | 2 | 263 | -27.837% |
| 2026-07-15 | 425.29 | 425.29 | 417.69 | 417.69 | +0.370% | 14 | 211 | -24.530% |
| 2026-07-14 | 416.15 | 416.15 | 416.15 | 416.15 | +0.934% | 6 | 205 | -24.251% |
| 2026-07-10 | 412.80 | 412.80 | 412.30 | 412.30 | -6.629% | 13 | 192 | -23.544% |
| 2026-07-08 | 441.57 | 441.57 | 441.57 | 441.57 | +4.861% | 2 | 192 | -28.612% |
| 2026-07-07 | 420.70 | 421.10 | 420.70 | 421.10 | -4.920% | 11 | 181 | -25.141% |
| 2026-07-02 | 436.92 | 442.89 | 436.92 | 442.89 | +3.965% | 7 | 175 | -28.824% |
| 2026-06-30 | 429.24 | 429.24 | 426.00 | 426.00 | -4.638% | 19 | 164 | -26.002% |
| 2026-06-29 | 446.72 | 446.72 | 446.72 | 446.72 | -1.495% | 2 | 162 | -29.435% |
| 2026-06-25 | 454.50 | 454.60 | 453.10 | 453.50 | -3.264% | 45 | 121 | -30.490% |
| 2026-06-24 | 469.00 | 469.00 | 468.70 | 468.80 | +2.744% | 3 | 118 | -32.758% |
| 2026-06-23 | 456.52 | 456.52 | 456.28 | 456.28 | +7.390% | 2 | 117 | -30.913% |
| 2026-06-22 | 428.11 | 428.11 | 424.88 | 424.88 | -2.474% | 3 | 117 | -25.807% |
| 2026-06-18 | 435.66 | 435.66 | 435.66 | 435.66 | -2.373% | 2 | 5 | -27.643% |
| 2026-06-17 | 437.70 | 446.25 | 437.68 | 446.25 | 0.000% | 5 | 0 | -29.360% |