SPX270416P06125000
SPX Apr 16 2027 6125.00 Put
optionOPRA
EODOct 28, 2026
52.05USD-20.083%(-13.08)5Vol116OI
SPX270416P06125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 54.38 | 54.39 | 52.05 | 52.05 | -20.083% | 5 | 115 | 0.000% |
| 2026-10-23 | 65.13 | 65.13 | 65.13 | 65.13 | +13.804% | 1 | 114 | -20.083% |
| 2026-10-19 | 57.25 | 57.25 | 57.23 | 57.23 | -9.874% | 44 | 92 | -9.051% |
| 2026-10-16 | 64.70 | 64.90 | 62.10 | 63.50 | +31.416% | 7 | 86 | -18.031% |
| 2026-10-13 | 48.32 | 48.32 | 48.32 | 48.32 | -1.044% | 3 | 88 | +7.719% |
| 2026-10-06 | 48.83 | 48.83 | 48.83 | 48.83 | -21.407% | 1 | 87 | +6.594% |
| 2026-10-01 | 62.60 | 62.60 | 62.13 | 62.13 | +7.696% | 6 | 83 | -16.224% |
| 2026-09-30 | 57.67 | 57.69 | 57.67 | 57.69 | -1.046% | 4 | 85 | -9.776% |
| 2026-09-23 | 57.70 | 58.30 | 57.70 | 58.30 | -10.114% | 2 | 84 | -10.720% |
| 2026-09-17 | 65.03 | 65.03 | 64.86 | 64.86 | -6.944% | 8 | 84 | -19.750% |
| 2026-09-16 | 68.36 | 69.70 | 68.20 | 69.70 | +7.545% | 6 | 80 | -25.323% |
| 2026-09-08 | 65.53 | 65.58 | 64.81 | 64.81 | -8.847% | 8 | 78 | -19.688% |
| 2026-09-02 | 71.20 | 71.20 | 71.10 | 71.10 | -0.281% | 4 | 76 | -26.793% |
| 2026-08-31 | 72.10 | 72.10 | 71.30 | 71.30 | -9.735% | 5 | 74 | -26.999% |
| 2026-08-24 | 79.02 | 79.02 | 78.99 | 78.99 | +0.586% | 4 | 72 | -34.106% |
| 2026-08-14 | 78.42 | 78.53 | 78.42 | 78.53 | -6.255% | 4 | 70 | -33.720% |
| 2026-08-06 | 83.78 | 83.78 | 83.77 | 83.77 | -30.424% | 4 | 68 | -37.866% |
| 2026-07-29 | 120.40 | 120.40 | 120.40 | 120.40 | +9.266% | 6 | 62 | -56.769% |
| 2026-07-28 | 110.16 | 110.19 | 110.16 | 110.19 | -12.886% | 4 | 64 | -52.763% |
| 2026-07-23 | 126.50 | 126.50 | 126.49 | 126.49 | +15.802% | 4 | 62 | -58.851% |
| 2026-07-21 | 109.36 | 109.36 | 109.23 | 109.23 | +1.524% | 4 | 62 | -52.348% |
| 2026-07-16 | 107.81 | 107.81 | 107.59 | 107.59 | -6.768% | 2 | 63 | -51.622% |
| 2026-07-08 | 116.34 | 116.34 | 115.40 | 115.40 | -15.022% | 5 | 62 | -54.896% |
| 2026-06-25 | 136.52 | 136.52 | 135.80 | 135.80 | -3.207% | 4 | 62 | -61.672% |
| 2026-06-12 | 140.10 | 140.30 | 140.10 | 140.30 | -6.028% | 3 | 62 | -62.901% |
| 2026-06-05 | 149.30 | 149.30 | 149.30 | 149.30 | -5.644% | 1 | 62 | -65.137% |
| 2026-05-19 | 158.01 | 158.23 | 158.01 | 158.23 | -4.508% | 2 | 62 | -67.105% |
| 2026-05-07 | 165.30 | 165.70 | 165.30 | 165.70 | -9.700% | 2 | 60 | -68.588% |
| 2026-05-04 | 184.10 | 184.10 | 183.50 | 183.50 | +7.941% | 35 | 35 | -71.635% |
| 2026-05-01 | 171.36 | 171.39 | 170.00 | 170.00 | -4.225% | 54 | 15 | -69.382% |
| 2026-04-30 | 178.40 | 178.40 | 177.50 | 177.50 | -9.917% | 5 | 15 | -70.676% |
| 2026-04-20 | 196.14 | 197.04 | 196.14 | 197.04 | +2.305% | 6 | 13 | -73.584% |
| 2026-04-17 | 192.60 | 192.60 | 192.60 | 192.60 | -8.616% | 3 | 13 | -72.975% |
| 2026-04-16 | 210.77 | 210.77 | 210.76 | 210.76 | -3.321% | 6 | 13 | -75.304% |
| 2026-04-14 | 218.00 | 218.00 | 218.00 | 218.00 | -12.939% | 8 | 10 | -76.124% |
| 2026-04-09 | 250.40 | 250.40 | 250.40 | 250.40 | -27.230% | 1 | 2 | -79.213% |
| 2026-03-24 | 344.10 | 344.10 | 344.10 | 344.10 | 0.000% | 1 | 1 | -84.874% |