SPX270416P06225000
SPX Apr 16 2027 6225.00 Put
optionOPRA
EODOct 28, 2026
57.10USD-4.355%(-2.60)5Vol126OI
SPX270416P06225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.95 | 58.95 | 57.10 | 57.10 | -4.355% | 5 | 124 | 0.000% |
| 2026-10-27 | 60.39 | 60.39 | 59.70 | 59.70 | +7.201% | 22 | 105 | -4.355% |
| 2026-10-21 | 56.50 | 56.50 | 55.64 | 55.69 | -19.523% | 12 | 113 | +2.532% |
| 2026-10-16 | 71.80 | 71.80 | 67.20 | 69.20 | +11.667% | 7 | 111 | -17.486% |
| 2026-10-02 | 61.57 | 61.97 | 61.57 | 61.97 | +0.764% | 6 | 105 | -7.859% |
| 2026-09-30 | 61.50 | 61.50 | 61.50 | 61.50 | -4.503% | 3 | 102 | -7.154% |
| 2026-09-29 | 64.54 | 64.54 | 64.40 | 64.40 | +1.258% | 4 | 100 | -11.335% |
| 2026-09-23 | 63.10 | 63.60 | 63.10 | 63.60 | +1.435% | 2 | 99 | -10.220% |
| 2026-09-21 | 63.02 | 63.02 | 62.70 | 62.70 | -9.784% | 13 | 93 | -8.931% |
| 2026-09-18 | 69.50 | 69.50 | 69.50 | 69.50 | -8.673% | 1 | 92 | -17.842% |
| 2026-09-16 | 74.40 | 76.10 | 74.40 | 76.10 | +3.270% | 4 | 88 | -24.967% |
| 2026-09-11 | 73.69 | 73.69 | 73.69 | 73.69 | -11.078% | 2 | 89 | -22.513% |
| 2026-09-10 | 82.87 | 82.87 | 82.87 | 82.87 | +7.960% | 1 | 88 | -31.097% |
| 2026-09-09 | 76.73 | 76.76 | 76.73 | 76.76 | +8.052% | 4 | 88 | -25.612% |
| 2026-09-03 | 70.97 | 71.04 | 70.97 | 71.04 | -8.454% | 4 | 86 | -19.623% |
| 2026-09-02 | 78.00 | 78.00 | 77.60 | 77.60 | -1.822% | 4 | 83 | -26.418% |
| 2026-08-31 | 78.78 | 79.04 | 78.78 | 79.04 | -5.894% | 4 | 84 | -27.758% |
| 2026-08-25 | 83.96 | 83.99 | 83.96 | 83.99 | -2.451% | 4 | 82 | -32.016% |
| 2026-08-24 | 86.02 | 86.10 | 86.02 | 86.10 | -0.347% | 2 | 82 | -33.682% |
| 2026-08-19 | 86.20 | 86.50 | 86.20 | 86.40 | -4.709% | 5 | 86 | -33.912% |
| 2026-08-18 | 91.50 | 91.50 | 90.67 | 90.67 | +3.552% | 5 | 86 | -37.024% |
| 2026-08-17 | 87.28 | 87.60 | 87.23 | 87.56 | +1.425% | 8 | 87 | -34.788% |
| 2026-08-12 | 87.66 | 87.67 | 86.33 | 86.33 | -1.998% | 8 | 87 | -33.858% |
| 2026-08-10 | 88.52 | 88.52 | 88.09 | 88.09 | -2.491% | 6 | 87 | -35.180% |
| 2026-08-07 | 90.34 | 90.34 | 90.34 | 90.34 | -0.408% | 1 | 87 | -36.794% |
| 2026-08-06 | 90.74 | 90.74 | 90.71 | 90.71 | -9.938% | 4 | 87 | -37.052% |
| 2026-08-03 | 103.14 | 103.20 | 100.72 | 100.72 | -13.701% | 5 | 90 | -43.308% |
| 2026-07-30 | 116.71 | 116.71 | 116.71 | 116.71 | -11.583% | 1 | 90 | -51.075% |
| 2026-07-29 | 125.55 | 133.56 | 125.55 | 132.00 | +9.272% | 10 | 82 | -56.742% |
| 2026-07-28 | 120.13 | 120.80 | 120.13 | 120.80 | -11.541% | 8 | 82 | -52.732% |
| 2026-07-23 | 136.55 | 136.56 | 136.55 | 136.56 | +15.984% | 4 | 82 | -58.187% |
| 2026-07-10 | 117.45 | 117.74 | 117.45 | 117.74 | -13.933% | 2 | 82 | -51.503% |
| 2026-06-22 | 137.19 | 137.19 | 136.80 | 136.80 | -0.415% | 26 | 66 | -58.260% |
| 2026-06-01 | 137.37 | 137.37 | 137.37 | 137.37 | -10.566% | 1 | 66 | -58.433% |
| 2026-05-21 | 153.60 | 153.60 | 153.60 | 153.60 | -10.354% | 1 | 66 | -62.826% |
| 2026-05-19 | 171.34 | 171.34 | 171.34 | 171.34 | -0.093% | 2 | 66 | -66.674% |
| 2026-05-08 | 171.80 | 171.80 | 171.50 | 171.50 | -17.508% | 4 | 63 | -66.706% |
| 2026-04-29 | 207.90 | 207.90 | 207.90 | 207.90 | -2.335% | 1 | 63 | -72.535% |
| 2026-04-28 | 212.87 | 212.87 | 212.87 | 212.87 | -6.881% | 1 | 63 | -73.176% |
| 2026-04-23 | 228.60 | 228.60 | 228.60 | 228.60 | +2.557% | 2 | 64 | -75.022% |
| 2026-04-21 | 222.90 | 222.90 | 222.90 | 222.90 | +6.702% | 1 | 66 | -74.383% |
| 2026-04-17 | 208.90 | 208.90 | 208.90 | 208.90 | -7.599% | 1 | 66 | -72.666% |
| 2026-04-15 | 230.70 | 230.80 | 225.89 | 226.08 | -15.039% | 48 | 65 | -74.743% |
| 2026-04-10 | 265.50 | 266.10 | 265.50 | 266.10 | 0.000% | 5 | 5 | -78.542% |