SPX270416P06000000
SPX Apr 16 2027 6000.00 Put
optionOPRA
EODOct 28, 2026
46.90USD-4.188%(-2.05)3Vol3,274OI
SPX270416P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.90 | 48.90 | 46.90 | 46.90 | -4.188% | 3 | 3,274 | 0.000% |
| 2026-10-27 | 49.40 | 49.42 | 48.95 | 48.95 | -7.309% | 1,801 | 4,088 | -4.188% |
| 2026-10-26 | 52.46 | 52.81 | 52.40 | 52.81 | -6.116% | 3 | 4,088 | -11.191% |
| 2026-10-23 | 58.94 | 59.06 | 56.25 | 56.25 | +7.245% | 59 | 4,085 | -16.622% |
| 2026-10-22 | 51.90 | 52.45 | 51.90 | 52.45 | +13.528% | 7 | 4,080 | -10.582% |
| 2026-10-21 | 46.20 | 46.20 | 46.20 | 46.20 | -4.447% | 1 | 4,079 | +1.515% |
| 2026-10-20 | 53.10 | 53.10 | 48.35 | 48.35 | -6.117% | 4 | 4,077 | -2.999% |
| 2026-10-19 | 48.50 | 51.50 | 48.50 | 51.50 | -10.122% | 6 | 4,076 | -8.932% |
| 2026-10-16 | 44.60 | 59.50 | 44.60 | 57.30 | +23.491% | 28 | 4,062 | -18.150% |
| 2026-10-15 | 52.45 | 52.45 | 46.40 | 46.40 | -2.787% | 2 | 4,060 | +1.078% |
| 2026-10-14 | 46.55 | 47.73 | 46.55 | 47.73 | +8.724% | 11 | 4,055 | -1.739% |
| 2026-10-13 | 43.90 | 43.90 | 43.90 | 43.90 | -7.384% | 68 | 4,053 | +6.834% |
| 2026-10-08 | 49.65 | 49.65 | 47.40 | 47.40 | +6.111% | 2 | 4,051 | -1.055% |
| 2026-10-07 | 46.45 | 46.45 | 44.45 | 44.67 | +1.523% | 63 | 4,060 | +4.992% |
| 2026-10-06 | 44.35 | 44.35 | 44.00 | 44.00 | -7.660% | 115 | 3,952 | +6.591% |
| 2026-10-05 | 49.00 | 49.00 | 47.65 | 47.65 | -4.890% | 4 | 3,950 | -1.574% |
| 2026-10-02 | 50.10 | 50.10 | 50.10 | 50.10 | -10.536% | 1 | 3,951 | -6.387% |
| 2026-10-01 | 56.03 | 56.03 | 56.00 | 56.00 | +7.983% | 2 | 3,951 | -16.250% |
| 2026-09-30 | 49.74 | 51.86 | 49.73 | 51.86 | -0.096% | 7 | 3,951 | -9.564% |
| 2026-09-29 | 51.91 | 51.91 | 51.91 | 51.91 | -3.171% | 10 | 3,945 | -9.651% |
| 2026-09-24 | 53.56 | 53.61 | 53.56 | 53.61 | +2.505% | 1,600 | 1,992 | -12.516% |
| 2026-09-23 | 51.80 | 52.30 | 51.68 | 52.30 | +6.431% | 9 | 1,995 | -10.325% |
| 2026-09-22 | 49.12 | 49.14 | 49.12 | 49.14 | -16.993% | 4 | 1,993 | -4.558% |
| 2026-09-18 | 59.20 | 59.20 | 59.20 | 59.20 | -0.638% | 200 | 1,733 | -20.777% |
| 2026-09-17 | 59.58 | 59.58 | 59.58 | 59.58 | -4.824% | 20 | 1,715 | -21.282% |
| 2026-09-16 | 61.29 | 62.60 | 60.68 | 62.60 | -2.946% | 12 | 1,717 | -25.080% |
| 2026-09-15 | 64.61 | 64.61 | 64.50 | 64.50 | +4.116% | 9 | 1,714 | -27.287% |
| 2026-09-14 | 61.95 | 61.95 | 61.95 | 61.95 | -0.161% | 1 | 1,714 | -24.294% |
| 2026-09-09 | 61.48 | 62.05 | 61.48 | 62.05 | +9.901% | 9 | 1,720 | -24.416% |
| 2026-09-04 | 55.46 | 56.46 | 55.46 | 56.46 | -10.946% | 3 | 1,720 | -16.932% |
| 2026-08-31 | 64.55 | 64.55 | 63.40 | 63.40 | -2.176% | 8 | 1,712 | -26.025% |
| 2026-08-28 | 64.80 | 64.81 | 64.80 | 64.81 | -12.690% | 2 | 1,713 | -27.635% |
| 2026-08-20 | 74.23 | 74.23 | 74.23 | 74.23 | +3.978% | 1 | 1,653 | -36.818% |
| 2026-08-19 | 72.40 | 72.40 | 71.39 | 71.39 | +0.549% | 2 | 1,653 | -34.305% |
| 2026-08-14 | 71.00 | 71.00 | 71.00 | 71.00 | -3.138% | 1 | 1,653 | -33.944% |
| 2026-08-12 | 73.30 | 73.30 | 73.30 | 73.30 | -0.798% | 6 | 1,653 | -36.016% |
| 2026-08-10 | 73.55 | 73.89 | 73.55 | 73.89 | -2.494% | 2 | 1,651 | -36.527% |
| 2026-08-06 | 75.78 | 75.78 | 75.78 | 75.78 | +0.106% | 1 | 1,650 | -38.110% |
| 2026-08-05 | 75.70 | 75.70 | 75.70 | 75.70 | -1.548% | 1 | 1,650 | -38.045% |
| 2026-08-04 | 76.83 | 76.89 | 76.83 | 76.89 | -25.168% | 7 | 1,654 | -39.004% |
| 2026-07-30 | 102.75 | 102.75 | 102.75 | 102.75 | -5.734% | 1 | 1,653 | -54.355% |
| 2026-07-29 | 109.00 | 109.00 | 109.00 | 109.00 | +2.127% | 2 | 1,651 | -56.972% |
| 2026-07-27 | 106.73 | 106.73 | 106.73 | 106.73 | +3.411% | 1 | 1,651 | -56.057% |
| 2026-07-24 | 107.85 | 107.85 | 102.40 | 103.21 | -7.947% | 6 | 1,649 | -54.559% |
| 2026-07-23 | 112.55 | 112.55 | 112.08 | 112.12 | +14.513% | 3 | 1,648 | -58.170% |
| 2026-07-22 | 99.00 | 99.00 | 97.91 | 97.91 | -0.750% | 17 | 1,634 | -52.099% |
| 2026-07-21 | 99.61 | 99.61 | 98.65 | 98.65 | -2.999% | 4 | 1,633 | -52.458% |
| 2026-07-20 | 101.70 | 101.70 | 101.70 | 101.70 | -7.166% | 1 | 1,633 | -53.884% |
| 2026-07-17 | 111.70 | 111.70 | 109.55 | 109.55 | +10.768% | 2 | 1,634 | -57.188% |
| 2026-07-16 | 98.90 | 98.90 | 98.90 | 98.90 | +0.243% | 10 | 1,634 | -52.578% |
| 2026-07-15 | 95.35 | 98.66 | 95.35 | 98.66 | +0.081% | 3 | 1,632 | -52.463% |
| 2026-07-14 | 98.58 | 98.58 | 98.58 | 98.58 | -3.230% | 1 | 1,631 | -52.424% |
| 2026-07-13 | 100.06 | 101.87 | 100.06 | 101.87 | +2.392% | 2 | 1,630 | -53.961% |
| 2026-07-09 | 101.76 | 101.76 | 99.49 | 99.49 | -4.244% | 6 | 1,630 | -52.860% |
| 2026-07-08 | 106.14 | 106.68 | 103.90 | 103.90 | +4.844% | 3 | 1,630 | -54.860% |
| 2026-07-06 | 98.98 | 99.10 | 98.98 | 99.10 | -7.677% | 4 | 1,630 | -52.674% |
| 2026-07-02 | 107.34 | 107.34 | 107.34 | 107.34 | +3.142% | 1 | 1,630 | -56.307% |
| 2026-06-30 | 104.07 | 104.07 | 104.07 | 104.07 | -5.167% | 12 | 1,630 | -54.934% |
| 2026-06-29 | 111.59 | 111.62 | 109.74 | 109.74 | -9.411% | 3 | 1,628 | -57.263% |
| 2026-06-26 | 118.52 | 121.14 | 118.52 | 121.14 | +1.211% | 5 | 1,627 | -61.284% |
| 2026-06-25 | 120.81 | 120.81 | 119.69 | 119.69 | -6.972% | 10 | 1,619 | -60.815% |
| 2026-06-24 | 121.62 | 128.66 | 121.62 | 128.66 | +3.733% | 7 | 1,613 | -63.547% |
| 2026-06-23 | 124.87 | 126.26 | 124.00 | 124.03 | +9.819% | 19 | 1,626 | -62.187% |
| 2026-06-18 | 113.64 | 114.37 | 112.94 | 112.94 | -3.445% | 13 | 1,620 | -58.474% |
| 2026-06-17 | 114.13 | 118.85 | 114.13 | 116.97 | +5.426% | 5 | 1,619 | -59.904% |
| 2026-06-16 | 110.95 | 110.95 | 110.95 | 110.95 | -12.049% | 1 | 1,622 | -57.729% |
| 2026-06-12 | 124.66 | 126.15 | 124.59 | 126.15 | -17.951% | 4 | 1,619 | -62.822% |
| 2026-06-11 | 153.38 | 153.75 | 153.38 | 153.75 | +6.034% | 2 | 1,619 | -69.496% |
| 2026-06-10 | 145.00 | 145.00 | 145.00 | 145.00 | +16.251% | 1 | 1,618 | -67.655% |
| 2026-06-08 | 127.91 | 128.65 | 124.73 | 124.73 | -3.832% | 3 | 1,617 | -62.399% |
| 2026-06-05 | 129.70 | 129.70 | 129.70 | 129.70 | +12.548% | 1 | 1,616 | -63.840% |
| 2026-06-04 | 115.44 | 115.44 | 115.24 | 115.24 | +0.743% | 2 | 1,617 | -59.302% |
| 2026-06-02 | 114.39 | 114.39 | 114.39 | 114.39 | +0.395% | 1 | 1,616 | -59.000% |
| 2026-05-29 | 113.66 | 113.94 | 113.66 | 113.94 | -4.812% | 6 | 1,620 | -58.838% |
| 2026-05-28 | 119.70 | 119.70 | 119.70 | 119.70 | -1.917% | 1 | 1,620 | -60.819% |
| 2026-05-27 | 122.44 | 122.44 | 122.04 | 122.04 | -0.659% | 2 | 1,621 | -61.570% |
| 2026-05-26 | 122.86 | 122.89 | 122.84 | 122.85 | -2.469% | 6 | 1,623 | -61.823% |
| 2026-05-22 | 125.96 | 125.96 | 125.96 | 125.96 | -8.988% | 1 | 1,624 | -62.766% |
| 2026-05-21 | 138.40 | 138.40 | 138.40 | 138.40 | -0.503% | 1 | 1,624 | -66.113% |
| 2026-05-19 | 138.98 | 139.10 | 138.98 | 139.10 | +0.397% | 2 | 1,625 | -66.283% |
| 2026-05-18 | 138.55 | 138.55 | 138.55 | 138.55 | -0.245% | 1 | 1,624 | -66.149% |
| 2026-05-14 | 140.05 | 140.05 | 138.89 | 138.89 | -0.437% | 2 | 1,622 | -66.232% |
| 2026-05-13 | 139.50 | 139.50 | 139.50 | 139.50 | -2.229% | 1 | 1,622 | -66.380% |
| 2026-05-11 | 142.16 | 142.68 | 142.09 | 142.68 | -1.164% | 8 | 1,541 | -67.129% |
| 2026-05-08 | 144.64 | 144.65 | 144.36 | 144.36 | -3.412% | 3 | 1,539 | -67.512% |
| 2026-05-07 | 149.46 | 149.46 | 149.46 | 149.46 | +0.309% | 1 | 1,539 | -68.620% |
| 2026-05-06 | 148.90 | 150.60 | 148.90 | 149.00 | -10.403% | 4 | 1,538 | -68.523% |
| 2026-05-04 | 166.30 | 166.30 | 166.30 | 166.30 | +3.356% | 85 | 1,454 | -71.798% |
| 2026-05-01 | 155.14 | 160.90 | 155.14 | 160.90 | -0.118% | 4 | 1,452 | -70.851% |
| 2026-04-30 | 167.00 | 167.00 | 161.09 | 161.09 | -8.263% | 4 | 1,452 | -70.886% |
| 2026-04-28 | 179.09 | 179.09 | 175.60 | 175.60 | +2.492% | 2 | 1,450 | -73.292% |
| 2026-04-27 | 172.51 | 173.52 | 170.23 | 171.33 | -0.632% | 43 | 1,485 | -72.626% |
| 2026-04-24 | 176.50 | 176.50 | 172.31 | 172.42 | -6.002% | 26 | 1,437 | -72.799% |
| 2026-04-23 | 179.00 | 183.43 | 179.00 | 183.43 | +4.536% | 120 | 1,432 | -74.432% |
| 2026-04-22 | 175.19 | 175.80 | 175.19 | 175.47 | -0.188% | 11 | 1,331 | -73.272% |
| 2026-04-21 | 175.70 | 175.80 | 175.70 | 175.80 | -1.897% | 156 | 1,322 | -73.322% |
| 2026-04-20 | 180.95 | 180.95 | 179.20 | 179.20 | +2.482% | 3 | 1,201 | -73.828% |
| 2026-04-17 | 176.29 | 176.29 | 171.89 | 174.86 | -6.492% | 1,511 | 1,199 | -73.179% |
| 2026-04-16 | 189.70 | 189.70 | 187.00 | 187.00 | -1.724% | 5 | 689 | -74.920% |
| 2026-04-15 | 193.45 | 193.45 | 189.25 | 190.28 | -4.049% | 328 | 690 | -75.352% |
| 2026-04-14 | 195.72 | 198.31 | 194.76 | 198.31 | -4.189% | 8 | 526 | -76.350% |
| 2026-04-13 | 222.88 | 222.88 | 206.98 | 206.98 | -6.825% | 814 | 521 | -77.341% |
| 2026-04-10 | 216.63 | 222.14 | 215.20 | 222.14 | +1.712% | 14 | 252 | -78.887% |
| 2026-04-09 | 225.00 | 225.00 | 218.14 | 218.40 | -6.101% | 54 | 242 | -78.526% |
| 2026-04-08 | 231.13 | 236.45 | 230.40 | 232.59 | -20.588% | 7 | 206 | -79.836% |
| 2026-04-07 | 292.05 | 292.89 | 283.48 | 292.89 | +6.703% | 7 | 206 | -83.987% |
| 2026-04-06 | 276.62 | 276.62 | 272.18 | 274.49 | -5.864% | 20 | 203 | -82.914% |
| 2026-04-02 | 291.59 | 291.59 | 291.59 | 291.59 | +3.287% | 1 | 189 | -83.916% |
| 2026-04-01 | 282.31 | 282.31 | 282.31 | 282.31 | -9.435% | 15 | 189 | -83.387% |
| 2026-03-31 | 333.24 | 336.27 | 311.72 | 311.72 | -14.344% | 13 | 174 | -84.954% |
| 2026-03-30 | 340.84 | 363.92 | 340.84 | 363.92 | +23.812% | 5 | 163 | -87.113% |
| 2026-03-25 | 287.26 | 295.84 | 287.05 | 293.93 | -2.284% | 18 | 37 | -84.044% |
| 2026-03-24 | 300.30 | 300.80 | 300.30 | 300.80 | -6.035% | 14 | 20 | -84.408% |
| 2026-03-20 | 307.50 | 320.12 | 305.13 | 320.12 | +5.185% | 7 | 7 | -85.349% |
| 2026-03-19 | 306.05 | 306.05 | 302.69 | 304.34 | 0.000% | 3 | 3 | -84.590% |