SPX270416P06100000
SPX Apr 16 2027 6100.00 Put
optionOPRA
EODOct 28, 2026
51.95USD-9.115%(-5.21)14Vol1,489OI
SPX270416P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 52.84 | 52.84 | 51.93 | 51.95 | -9.115% | 14 | 1,488 | 0.000% |
| 2026-10-26 | 58.70 | 58.70 | 57.10 | 57.16 | -3.527% | 6 | 1,488 | -9.115% |
| 2026-10-22 | 56.80 | 59.25 | 56.80 | 59.25 | +8.477% | 10 | 1,486 | -12.321% |
| 2026-10-19 | 54.60 | 54.62 | 54.60 | 54.62 | -12.468% | 4 | 1,484 | -4.888% |
| 2026-10-16 | 64.00 | 64.60 | 60.80 | 62.40 | +30.544% | 6 | 1,480 | -16.747% |
| 2026-10-13 | 47.80 | 47.80 | 47.80 | 47.80 | -2.169% | 1 | 1,487 | +8.682% |
| 2026-10-07 | 48.86 | 48.86 | 48.86 | 48.86 | -15.174% | 3 | 1,485 | +6.324% |
| 2026-09-29 | 56.59 | 57.61 | 56.59 | 57.60 | +0.699% | 24 | 1,475 | -9.809% |
| 2026-09-28 | 57.22 | 57.22 | 57.20 | 57.20 | +0.351% | 6 | 1,475 | -9.178% |
| 2026-09-23 | 56.60 | 57.00 | 56.60 | 57.00 | +1.877% | 2 | 1,473 | -8.860% |
| 2026-09-21 | 55.95 | 55.95 | 55.95 | 55.95 | -12.208% | 1 | 1,474 | -7.149% |
| 2026-09-18 | 63.71 | 63.73 | 63.71 | 63.73 | -6.554% | 6 | 1,468 | -18.484% |
| 2026-09-16 | 66.80 | 68.20 | 66.80 | 68.20 | +2.218% | 6 | 1,466 | -23.827% |
| 2026-09-14 | 66.72 | 66.72 | 66.72 | 66.72 | +0.785% | 1 | 1,465 | -22.137% |
| 2026-09-11 | 66.20 | 66.20 | 66.20 | 66.20 | -7.709% | 8 | 1,465 | -21.526% |
| 2026-09-10 | 71.71 | 71.73 | 71.71 | 71.73 | +5.906% | 2 | 1,465 | -27.576% |
| 2026-09-09 | 67.71 | 67.73 | 67.71 | 67.73 | +5.779% | 2 | 1,505 | -23.298% |
| 2026-09-03 | 64.03 | 64.03 | 64.03 | 64.03 | -8.529% | 1 | 1,505 | -18.866% |
| 2026-09-02 | 70.00 | 70.00 | 70.00 | 70.00 | +0.287% | 4 | 1,505 | -25.786% |
| 2026-08-31 | 69.80 | 70.00 | 69.80 | 69.80 | +1.159% | 12 | 1,500 | -25.573% |
| 2026-08-28 | 69.00 | 69.00 | 69.00 | 69.00 | -9.377% | 1 | 1,499 | -24.710% |
| 2026-08-25 | 76.86 | 76.86 | 76.12 | 76.14 | -2.920% | 8 | 1,498 | -31.770% |
| 2026-08-24 | 78.43 | 78.43 | 78.43 | 78.43 | -0.368% | 900 | 797 | -33.763% |
| 2026-08-21 | 78.64 | 78.72 | 78.64 | 78.72 | -2.719% | 4 | 797 | -34.007% |
| 2026-08-20 | 80.92 | 80.92 | 80.87 | 80.92 | +0.111% | 3 | 797 | -35.801% |
| 2026-08-17 | 80.83 | 80.83 | 80.83 | 80.83 | +6.076% | 1 | 796 | -35.729% |
| 2026-08-13 | 76.20 | 76.20 | 76.20 | 76.20 | -5.353% | 1 | 796 | -31.824% |
| 2026-08-11 | 80.55 | 80.55 | 80.51 | 80.51 | -0.482% | 4 | 794 | -35.474% |
| 2026-08-07 | 81.56 | 81.56 | 80.37 | 80.90 | -1.185% | 7 | 794 | -35.785% |
| 2026-08-06 | 82.11 | 83.08 | 81.86 | 81.87 | -0.884% | 6 | 795 | -36.546% |
| 2026-08-05 | 80.86 | 82.60 | 80.86 | 82.60 | -13.779% | 7 | 795 | -37.107% |
| 2026-08-03 | 95.80 | 95.80 | 95.80 | 95.80 | -19.292% | 1 | 795 | -45.772% |
| 2026-07-29 | 118.80 | 119.20 | 118.70 | 118.70 | +4.840% | 9 | 787 | -56.234% |
| 2026-07-28 | 113.22 | 113.22 | 113.22 | 113.22 | -4.753% | 1 | 787 | -54.116% |
| 2026-07-24 | 118.87 | 118.87 | 118.87 | 118.87 | +11.114% | 1 | 787 | -56.297% |
| 2026-07-21 | 106.98 | 106.98 | 106.98 | 106.98 | -7.135% | 1 | 787 | -51.440% |
| 2026-07-20 | 115.20 | 115.20 | 115.20 | 115.20 | +5.514% | 1 | 786 | -54.905% |
| 2026-07-09 | 109.49 | 109.49 | 109.18 | 109.18 | -5.879% | 88 | 751 | -52.418% |
| 2026-07-08 | 116.18 | 116.18 | 116.00 | 116.00 | +5.512% | 4 | 751 | -55.216% |
| 2026-07-01 | 109.82 | 109.94 | 109.82 | 109.94 | -2.914% | 4 | 749 | -52.747% |
| 2026-06-30 | 112.03 | 113.30 | 112.03 | 113.24 | -5.064% | 4 | 748 | -54.124% |
| 2026-06-29 | 119.29 | 119.29 | 119.28 | 119.28 | -2.993% | 2 | 748 | -56.447% |
| 2026-06-18 | 122.88 | 122.96 | 122.88 | 122.96 | -13.286% | 2 | 748 | -57.750% |
| 2026-06-11 | 141.80 | 141.80 | 141.80 | 141.80 | +12.665% | 1 | 748 | -63.364% |
| 2026-05-28 | 125.86 | 125.86 | 125.86 | 125.86 | -7.700% | 45 | 723 | -58.724% |
| 2026-05-22 | 136.36 | 136.36 | 136.36 | 136.36 | -9.874% | 1 | 724 | -61.902% |
| 2026-05-14 | 151.23 | 151.30 | 151.23 | 151.30 | -3.747% | 2 | 724 | -65.664% |
| 2026-05-11 | 154.18 | 157.19 | 154.18 | 157.19 | +0.957% | 3 | 724 | -66.951% |
| 2026-05-08 | 155.70 | 155.70 | 155.70 | 155.70 | -12.773% | 1 | 724 | -66.635% |
| 2026-05-04 | 178.50 | 178.50 | 178.50 | 178.50 | +6.042% | 32 | 724 | -70.896% |
| 2026-05-01 | 168.01 | 168.33 | 168.01 | 168.33 | -11.938% | 48 | 724 | -69.138% |
| 2026-04-21 | 190.84 | 191.27 | 190.80 | 191.15 | -1.418% | 24 | 492 | -72.822% |
| 2026-04-20 | 193.90 | 193.90 | 193.90 | 193.90 | -6.913% | 1 | 492 | -73.208% |
| 2026-04-16 | 208.00 | 208.30 | 207.90 | 208.30 | -3.332% | 27 | 492 | -75.060% |
| 2026-04-14 | 215.48 | 215.48 | 215.48 | 215.48 | -4.073% | 1 | 475 | -75.891% |
| 2026-04-13 | 240.05 | 240.05 | 224.63 | 224.63 | -6.326% | 801 | 475 | -76.873% |
| 2026-04-09 | 239.80 | 239.80 | 239.80 | 239.80 | 0.000% | 6 | 241 | -78.336% |