SPX270416P06150000
SPX Apr 16 2027 6150.00 Put
optionOPRA
EODOct 28, 2026
54.81USD-16.064%(-10.49)208Vol1,095OI
SPX270416P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 55.67 | 55.67 | 54.30 | 54.81 | -16.064% | 208 | 1,170 | 0.000% |
| 2026-10-23 | 65.80 | 65.80 | 65.30 | 65.30 | +0.307% | 100 | 1,168 | -16.064% |
| 2026-10-22 | 65.16 | 65.16 | 65.10 | 65.10 | +24.784% | 4 | 1,166 | -15.806% |
| 2026-10-21 | 52.17 | 52.17 | 52.17 | 52.17 | -6.505% | 3 | 1,169 | +5.060% |
| 2026-10-20 | 55.80 | 55.80 | 55.80 | 55.80 | -3.075% | 29 | 1,169 | -1.774% |
| 2026-10-19 | 58.55 | 58.55 | 57.55 | 57.57 | -11.294% | 92 | 1,159 | -4.794% |
| 2026-10-16 | 67.40 | 67.40 | 62.00 | 64.90 | +19.083% | 106 | 1,063 | -15.547% |
| 2026-10-15 | 54.50 | 54.50 | 54.50 | 54.50 | -0.055% | 17 | 1,046 | +0.569% |
| 2026-10-14 | 54.53 | 54.53 | 54.53 | 54.53 | +2.926% | 5 | 1,041 | +0.513% |
| 2026-10-07 | 52.94 | 52.98 | 52.94 | 52.98 | +6.728% | 4 | 1,041 | +3.454% |
| 2026-10-06 | 49.61 | 49.64 | 49.59 | 49.64 | -19.245% | 28 | 1,041 | +10.415% |
| 2026-10-01 | 61.47 | 61.47 | 61.47 | 61.47 | +6.166% | 3 | 1,041 | -10.835% |
| 2026-09-30 | 57.90 | 57.90 | 57.90 | 57.90 | -5.004% | 2 | 1,039 | -5.337% |
| 2026-09-29 | 60.95 | 60.95 | 60.95 | 60.95 | +4.028% | 3 | 1,039 | -10.074% |
| 2026-09-28 | 58.61 | 58.61 | 58.59 | 58.59 | -1.529% | 2 | 1,039 | -6.452% |
| 2026-09-23 | 57.97 | 59.50 | 57.97 | 59.50 | -12.667% | 6 | 1,037 | -7.882% |
| 2026-09-17 | 68.07 | 68.13 | 68.07 | 68.13 | -4.312% | 4 | 1,037 | -19.551% |
| 2026-09-16 | 69.80 | 71.20 | 69.80 | 71.20 | -4.826% | 4 | 1,033 | -23.020% |
| 2026-09-10 | 74.84 | 74.84 | 74.81 | 74.81 | +17.202% | 2 | 1,033 | -26.734% |
| 2026-09-04 | 63.94 | 63.94 | 63.83 | 63.83 | -13.392% | 2 | 1,033 | -14.131% |
| 2026-08-31 | 73.70 | 73.70 | 73.70 | 73.70 | +2.007% | 1 | 1,032 | -25.631% |
| 2026-08-28 | 72.21 | 72.35 | 72.21 | 72.25 | -12.983% | 14 | 1,046 | -24.138% |
| 2026-08-21 | 82.94 | 83.03 | 82.94 | 83.03 | +2.380% | 2 | 1,046 | -33.988% |
| 2026-08-19 | 81.10 | 81.10 | 81.10 | 81.10 | -6.373% | 1 | 1,047 | -32.417% |
| 2026-08-18 | 85.90 | 86.62 | 85.90 | 86.62 | +8.915% | 5 | 1,047 | -36.724% |
| 2026-08-13 | 79.48 | 79.53 | 79.48 | 79.53 | -5.882% | 4 | 1,047 | -31.083% |
| 2026-08-11 | 83.67 | 84.61 | 83.67 | 84.50 | +0.142% | 18 | 1,033 | -35.136% |
| 2026-08-07 | 84.32 | 84.38 | 84.32 | 84.38 | -0.612% | 2 | 1,033 | -35.044% |
| 2026-08-06 | 85.18 | 85.75 | 84.87 | 84.90 | -1.336% | 8 | 1,033 | -35.442% |
| 2026-08-05 | 85.08 | 86.05 | 85.03 | 86.05 | -3.531% | 62 | 1,033 | -36.304% |
| 2026-08-04 | 90.13 | 90.13 | 89.20 | 89.20 | -27.948% | 2 | 1,034 | -38.554% |
| 2026-07-29 | 123.80 | 124.40 | 123.80 | 123.80 | +8.768% | 9 | 1,034 | -55.727% |
| 2026-07-28 | 112.76 | 113.84 | 112.76 | 113.82 | -1.896% | 38 | 1,015 | -51.845% |
| 2026-07-24 | 119.54 | 119.54 | 116.02 | 116.02 | +3.868% | 4 | 1,015 | -52.758% |
| 2026-07-22 | 111.78 | 111.78 | 111.68 | 111.70 | -0.940% | 20 | 1,015 | -50.931% |
| 2026-07-10 | 112.65 | 112.76 | 112.65 | 112.76 | -4.278% | 2 | 1,015 | -51.392% |
| 2026-07-08 | 117.80 | 117.80 | 117.80 | 117.80 | -4.969% | 1 | 1,016 | -53.472% |
| 2026-07-02 | 123.96 | 123.96 | 123.96 | 123.96 | +5.202% | 1 | 1,015 | -55.784% |
| 2026-06-30 | 117.89 | 117.89 | 117.83 | 117.83 | -5.228% | 2 | 1,015 | -53.484% |
| 2026-06-29 | 124.24 | 124.33 | 124.24 | 124.33 | -3.695% | 2 | 1,015 | -55.916% |
| 2026-06-22 | 129.10 | 129.10 | 129.10 | 129.10 | -22.079% | 1 | 1,016 | -57.545% |
| 2026-06-10 | 165.57 | 165.68 | 165.57 | 165.68 | +17.512% | 2 | 1,016 | -66.918% |
| 2026-06-08 | 140.99 | 140.99 | 140.99 | 140.99 | +2.912% | 3 | 1,016 | -61.125% |
| 2026-05-27 | 137.00 | 137.00 | 137.00 | 137.00 | -5.321% | 1 | 1,017 | -59.993% |
| 2026-05-21 | 144.70 | 144.70 | 144.70 | 144.70 | -8.994% | 1 | 1,018 | -62.122% |
| 2026-05-13 | 159.00 | 159.00 | 159.00 | 159.00 | -1.852% | 1 | 1,017 | -65.528% |
| 2026-05-12 | 162.00 | 162.00 | 162.00 | 162.00 | -0.796% | 1 | 1,016 | -66.167% |
| 2026-05-11 | 163.30 | 163.30 | 163.30 | 163.30 | +0.865% | 1 | 1,015 | -66.436% |
| 2026-05-08 | 161.90 | 161.90 | 161.90 | 161.90 | -7.422% | 1 | 1,014 | -66.146% |
| 2026-05-01 | 174.76 | 174.88 | 174.76 | 174.88 | -12.486% | 32 | 1,015 | -68.659% |
| 2026-04-28 | 199.83 | 199.83 | 199.83 | 199.83 | -3.417% | 1 | 1,015 | -72.572% |
| 2026-04-23 | 201.80 | 215.70 | 201.70 | 206.90 | -2.166% | 7 | 1,014 | -73.509% |
| 2026-04-21 | 204.10 | 211.48 | 204.10 | 211.48 | +7.378% | 3 | 1,020 | -74.083% |
| 2026-04-17 | 197.09 | 197.09 | 196.95 | 196.95 | -11.974% | 2 | 1,020 | -72.171% |
| 2026-04-14 | 223.74 | 223.74 | 223.74 | 223.74 | -11.144% | 1 | 1,019 | -75.503% |
| 2026-04-10 | 252.20 | 252.20 | 251.80 | 251.80 | -1.487% | 8 | 1,019 | -78.233% |
| 2026-04-09 | 260.70 | 260.70 | 255.60 | 255.60 | -2.580% | 10 | 1,011 | -78.556% |
| 2026-04-08 | 262.37 | 262.37 | 262.37 | 262.37 | -20.082% | 1 | 1,001 | -79.110% |
| 2026-04-07 | 328.30 | 328.30 | 328.30 | 328.30 | 0.000% | 1 | 1,001 | -83.305% |