SPX270416P06200000
SPX Apr 16 2027 6200.00 Put
optionOPRA
EODOct 28, 2026
54.36USD-11.853%(-7.31)14Vol445OI
SPX270416P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.60 | 58.60 | 54.36 | 54.36 | -11.853% | 14 | 446 | 0.000% |
| 2026-10-27 | 61.67 | 61.67 | 61.67 | 61.67 | -0.210% | 3 | 448 | -11.853% |
| 2026-10-26 | 63.62 | 63.63 | 59.90 | 61.80 | -9.702% | 8 | 442 | -12.039% |
| 2026-10-23 | 68.17 | 68.44 | 68.17 | 68.44 | +26.506% | 4 | 444 | -20.573% |
| 2026-10-21 | 54.14 | 54.14 | 54.10 | 54.10 | -9.983% | 24 | 435 | +0.481% |
| 2026-10-19 | 60.12 | 60.12 | 60.10 | 60.10 | -11.226% | 4 | 435 | -9.551% |
| 2026-10-16 | 70.30 | 70.30 | 65.30 | 67.70 | +21.697% | 6 | 431 | -19.705% |
| 2026-10-08 | 57.01 | 57.01 | 55.63 | 55.63 | -0.749% | 6 | 426 | -2.283% |
| 2026-10-07 | 56.05 | 56.05 | 56.05 | 56.05 | +6.155% | 3 | 425 | -3.015% |
| 2026-10-06 | 52.78 | 52.80 | 52.78 | 52.80 | -5.966% | 6 | 429 | +2.955% |
| 2026-10-05 | 56.59 | 56.59 | 56.15 | 56.15 | -11.769% | 8 | 421 | -3.188% |
| 2026-10-01 | 64.97 | 64.97 | 63.64 | 63.64 | +4.826% | 13 | 424 | -14.582% |
| 2026-09-30 | 60.30 | 61.00 | 60.17 | 60.71 | -1.027% | 34 | 421 | -10.460% |
| 2026-09-29 | 61.92 | 61.92 | 61.34 | 61.34 | -0.114% | 13 | 415 | -11.379% |
| 2026-09-28 | 61.41 | 61.41 | 61.41 | 61.41 | +1.756% | 9 | 412 | -11.480% |
| 2026-09-25 | 60.35 | 60.35 | 60.35 | 60.35 | -4.706% | 6 | 413 | -9.925% |
| 2026-09-24 | 63.33 | 63.33 | 63.33 | 63.33 | +1.817% | 9 | 413 | -14.164% |
| 2026-09-23 | 61.30 | 62.20 | 61.30 | 62.20 | +2.051% | 13 | 410 | -12.605% |
| 2026-09-21 | 62.41 | 62.43 | 60.95 | 60.95 | -12.453% | 16 | 410 | -10.812% |
| 2026-09-18 | 69.62 | 69.62 | 69.62 | 69.62 | -0.286% | 1 | 409 | -21.919% |
| 2026-09-17 | 69.81 | 69.82 | 69.81 | 69.82 | -6.156% | 2 | 410 | -22.143% |
| 2026-09-16 | 72.90 | 74.40 | 72.90 | 74.40 | -2.707% | 4 | 406 | -26.935% |
| 2026-09-15 | 76.47 | 76.47 | 76.47 | 76.47 | +7.372% | 1 | 406 | -28.913% |
| 2026-09-11 | 71.21 | 71.22 | 71.21 | 71.22 | -10.087% | 2 | 407 | -23.673% |
| 2026-09-10 | 79.11 | 79.21 | 79.11 | 79.21 | +5.053% | 2 | 408 | -31.372% |
| 2026-09-09 | 75.12 | 75.40 | 75.07 | 75.40 | +7.300% | 149 | 319 | -27.905% |
| 2026-09-08 | 70.27 | 70.27 | 70.27 | 70.27 | +5.495% | 1 | 318 | -22.641% |
| 2026-09-03 | 69.78 | 69.78 | 66.61 | 66.61 | -7.319% | 2 | 318 | -18.391% |
| 2026-09-02 | 71.87 | 71.87 | 71.87 | 71.87 | -4.606% | 2 | 316 | -24.363% |
| 2026-09-01 | 74.07 | 75.37 | 74.01 | 75.34 | -1.129% | 8 | 314 | -27.847% |
| 2026-08-31 | 76.30 | 76.30 | 76.20 | 76.20 | -7.311% | 3 | 314 | -28.661% |
| 2026-08-25 | 82.88 | 82.88 | 82.21 | 82.21 | -1.839% | 6 | 310 | -33.877% |
| 2026-08-21 | 83.72 | 83.75 | 83.72 | 83.75 | -0.652% | 4 | 310 | -35.093% |
| 2026-08-19 | 84.40 | 85.00 | 84.30 | 84.30 | -5.610% | 4 | 311 | -35.516% |
| 2026-08-18 | 89.50 | 89.50 | 89.31 | 89.31 | +0.699% | 2 | 311 | -39.133% |
| 2026-08-11 | 89.05 | 89.05 | 88.62 | 88.69 | +1.383% | 44 | 309 | -38.708% |
| 2026-08-10 | 87.04 | 87.48 | 87.04 | 87.48 | -0.636% | 8 | 307 | -37.860% |
| 2026-08-07 | 87.85 | 88.04 | 87.85 | 88.04 | -0.666% | 6 | 308 | -38.255% |
| 2026-08-05 | 88.95 | 88.98 | 88.05 | 88.63 | -1.990% | 13 | 305 | -38.666% |
| 2026-08-04 | 94.64 | 94.64 | 90.43 | 90.43 | -12.127% | 5 | 306 | -39.887% |
| 2026-08-03 | 102.91 | 102.91 | 102.91 | 102.91 | -25.616% | 1 | 307 | -47.177% |
| 2026-07-29 | 131.08 | 138.35 | 128.30 | 138.35 | +16.771% | 9 | 299 | -60.708% |
| 2026-07-28 | 125.12 | 125.12 | 118.39 | 118.48 | -6.140% | 3 | 301 | -54.119% |
| 2026-07-27 | 126.59 | 126.59 | 126.23 | 126.23 | +1.569% | 2 | 301 | -56.936% |
| 2026-07-24 | 123.98 | 124.28 | 123.98 | 124.28 | -6.486% | 2 | 302 | -56.260% |
| 2026-07-23 | 136.76 | 137.00 | 132.90 | 132.90 | +14.293% | 109 | 296 | -59.097% |
| 2026-07-21 | 116.28 | 116.28 | 116.28 | 116.28 | +3.213% | 1 | 297 | -53.251% |
| 2026-07-10 | 113.60 | 113.70 | 112.66 | 112.66 | -8.257% | 8 | 297 | -51.749% |
| 2026-07-08 | 122.80 | 122.80 | 122.80 | 122.80 | -5.174% | 1 | 297 | -55.733% |
| 2026-06-29 | 131.73 | 131.74 | 129.50 | 129.50 | -8.719% | 9 | 298 | -58.023% |
| 2026-06-25 | 141.37 | 141.87 | 141.37 | 141.87 | -3.993% | 2 | 298 | -61.683% |
| 2026-06-24 | 147.77 | 147.77 | 147.77 | 147.77 | -1.164% | 20 | 298 | -63.213% |
| 2026-06-23 | 149.51 | 149.51 | 149.51 | 149.51 | -12.613% | 5 | 293 | -63.641% |
| 2026-06-11 | 167.75 | 171.09 | 167.75 | 171.09 | +4.451% | 10 | 280 | -68.227% |
| 2026-05-13 | 163.80 | 163.80 | 163.80 | 163.80 | -2.732% | 4 | 280 | -66.813% |
| 2026-05-08 | 168.50 | 168.50 | 168.40 | 168.40 | -3.540% | 3 | 277 | -67.720% |
| 2026-05-06 | 174.58 | 174.58 | 174.58 | 174.58 | -5.836% | 1 | 278 | -68.862% |
| 2026-05-05 | 185.40 | 185.40 | 185.40 | 185.40 | -5.678% | 5 | 273 | -70.680% |
| 2026-05-04 | 196.56 | 196.56 | 196.56 | 196.56 | +9.626% | 1 | 273 | -72.344% |
| 2026-05-01 | 181.96 | 181.96 | 179.30 | 179.30 | -13.728% | 30 | 287 | -69.682% |
| 2026-04-28 | 207.83 | 207.83 | 207.83 | 207.83 | +2.394% | 1 | 287 | -73.844% |
| 2026-04-24 | 202.97 | 202.97 | 202.97 | 202.97 | -9.469% | 1 | 291 | -73.218% |
| 2026-04-23 | 224.20 | 224.20 | 224.20 | 224.20 | +2.076% | 212 | 290 | -75.754% |
| 2026-04-21 | 213.70 | 219.64 | 213.70 | 219.64 | -1.718% | 2 | 133 | -75.250% |
| 2026-04-15 | 229.04 | 229.07 | 223.44 | 223.48 | -2.593% | 120 | 89 | -75.676% |
| 2026-04-14 | 230.63 | 230.63 | 229.43 | 229.43 | -7.785% | 2 | 31 | -76.306% |
| 2026-04-13 | 262.20 | 262.20 | 248.80 | 248.80 | -5.074% | 11 | 29 | -78.151% |
| 2026-04-10 | 256.07 | 262.10 | 256.07 | 262.10 | -4.112% | 14 | 22 | -79.260% |
| 2026-04-09 | 272.22 | 273.34 | 272.22 | 273.34 | +0.470% | 6 | 9 | -80.113% |
| 2026-04-08 | 272.12 | 272.12 | 272.06 | 272.06 | -18.837% | 6 | 6 | -80.019% |
| 2026-04-07 | 335.20 | 335.20 | 335.20 | 335.20 | -8.028% | 1 | 4 | -83.783% |
| 2026-03-31 | 364.46 | 364.46 | 364.46 | 364.46 | +7.456% | 1 | 3 | -85.085% |
| 2026-03-25 | 339.17 | 339.17 | 339.17 | 339.17 | -5.117% | 1 | 2 | -83.973% |
| 2026-03-20 | 357.46 | 357.46 | 357.46 | 357.46 | 0.000% | 1 | 1 | -84.793% |