SPX270416P06250000
SPX Apr 16 2027 6250.00 Put
optionOPRA
EODOct 28, 2026
60.13USD-6.659%(-4.29)140Vol236OI
SPX270416P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 60.87 | 61.15 | 59.96 | 60.13 | -6.659% | 140 | 198 | 0.000% |
| 2026-10-27 | 64.42 | 64.42 | 64.42 | 64.42 | -11.304% | 3 | 199 | -6.659% |
| 2026-10-23 | 72.08 | 72.63 | 72.08 | 72.63 | +27.376% | 5 | 202 | -17.211% |
| 2026-10-21 | 57.02 | 57.02 | 57.02 | 57.02 | -4.521% | 3 | 202 | +5.454% |
| 2026-10-20 | 59.66 | 59.72 | 59.66 | 59.72 | -15.530% | 2 | 201 | +0.687% |
| 2026-10-16 | 73.10 | 73.10 | 68.60 | 70.70 | +19.406% | 6 | 197 | -14.950% |
| 2026-10-15 | 59.21 | 59.21 | 59.21 | 59.21 | +8.543% | 18 | 197 | +1.554% |
| 2026-10-13 | 54.55 | 54.55 | 54.55 | 54.55 | -10.676% | 1 | 197 | +10.229% |
| 2026-10-05 | 61.07 | 61.07 | 61.07 | 61.07 | -1.325% | 3 | 194 | -1.539% |
| 2026-10-02 | 61.55 | 61.89 | 61.55 | 61.89 | -2.994% | 9 | 193 | -2.844% |
| 2026-09-30 | 63.13 | 63.80 | 63.13 | 63.80 | +0.520% | 13 | 195 | -5.752% |
| 2026-09-28 | 63.47 | 63.47 | 63.47 | 63.47 | -2.354% | 2 | 194 | -5.262% |
| 2026-09-23 | 64.50 | 65.00 | 64.50 | 65.00 | +5.622% | 2 | 193 | -7.492% |
| 2026-09-22 | 61.56 | 61.56 | 61.54 | 61.54 | -3.557% | 6 | 193 | -2.291% |
| 2026-09-21 | 63.75 | 63.81 | 63.75 | 63.81 | -22.935% | 12 | 192 | -5.767% |
| 2026-09-16 | 76.10 | 83.00 | 76.10 | 82.80 | +7.953% | 7 | 189 | -27.379% |
| 2026-09-11 | 77.50 | 77.50 | 76.70 | 76.70 | -1.160% | 8 | 191 | -21.604% |
| 2026-09-09 | 77.60 | 77.60 | 77.60 | 77.60 | +7.005% | 2 | 189 | -22.513% |
| 2026-09-08 | 72.52 | 72.52 | 72.52 | 72.52 | +5.025% | 2 | 187 | -17.085% |
| 2026-09-04 | 69.15 | 69.75 | 69.05 | 69.05 | -13.871% | 36 | 199 | -12.918% |
| 2026-09-01 | 80.17 | 80.17 | 80.17 | 80.17 | +1.097% | 1 | 198 | -24.997% |
| 2026-08-31 | 79.40 | 79.60 | 79.20 | 79.30 | +1.928% | 14 | 196 | -24.174% |
| 2026-08-27 | 77.80 | 77.80 | 77.80 | 77.80 | -16.434% | 1 | 195 | -22.712% |
| 2026-08-18 | 93.30 | 93.30 | 92.90 | 93.10 | +3.802% | 3 | 194 | -35.414% |
| 2026-08-17 | 88.39 | 89.69 | 88.39 | 89.69 | +2.153% | 12 | 194 | -32.958% |
| 2026-08-13 | 87.80 | 87.80 | 87.80 | 87.80 | -2.085% | 1 | 195 | -31.515% |
| 2026-08-12 | 89.68 | 89.68 | 89.67 | 89.67 | -3.258% | 2 | 195 | -32.943% |
| 2026-08-11 | 91.04 | 92.69 | 90.91 | 92.69 | +1.779% | 8 | 199 | -35.128% |
| 2026-08-07 | 91.10 | 91.10 | 91.07 | 91.07 | -2.264% | 4 | 201 | -33.974% |
| 2026-08-06 | 92.71 | 93.20 | 92.66 | 93.18 | +1.096% | 6 | 204 | -35.469% |
| 2026-08-05 | 92.17 | 92.17 | 92.17 | 92.17 | -6.767% | 5 | 204 | -34.762% |
| 2026-08-04 | 98.86 | 98.86 | 98.86 | 98.86 | -20.734% | 1 | 204 | -39.177% |
| 2026-07-30 | 127.29 | 127.29 | 124.72 | 124.72 | -2.311% | 6 | 198 | -51.788% |
| 2026-07-28 | 126.24 | 127.67 | 126.24 | 127.67 | +5.512% | 30 | 168 | -52.902% |
| 2026-07-21 | 122.90 | 122.96 | 120.89 | 121.00 | +0.666% | 104 | 132 | -50.306% |
| 2026-07-10 | 119.97 | 120.20 | 119.97 | 120.20 | -5.991% | 24 | 130 | -49.975% |
| 2026-07-07 | 127.97 | 127.97 | 127.86 | 127.86 | +4.803% | 2 | 129 | -52.972% |
| 2026-07-06 | 122.00 | 122.00 | 122.00 | 122.00 | -4.740% | 24 | 129 | -50.713% |
| 2026-06-30 | 128.16 | 128.19 | 127.93 | 128.07 | -13.571% | 42 | 112 | -53.049% |
| 2026-05-26 | 148.22 | 148.22 | 148.18 | 148.18 | -2.935% | 2 | 112 | -59.421% |
| 2026-05-22 | 152.66 | 152.66 | 152.66 | 152.66 | -2.640% | 1 | 112 | -60.612% |
| 2026-05-21 | 156.80 | 156.80 | 156.80 | 156.80 | -5.928% | 2 | 110 | -61.652% |
| 2026-05-14 | 166.68 | 166.68 | 166.68 | 166.68 | -4.427% | 1 | 109 | -63.925% |
| 2026-05-08 | 174.50 | 174.80 | 174.20 | 174.40 | -9.754% | 100 | 12 | -65.522% |
| 2026-05-04 | 193.28 | 193.28 | 193.25 | 193.25 | -10.656% | 2 | 11 | -68.885% |
| 2026-04-28 | 216.30 | 216.30 | 216.30 | 216.30 | +0.236% | 1 | 11 | -72.201% |
| 2026-04-24 | 214.91 | 215.79 | 214.91 | 215.79 | +0.785% | 4 | 10 | -72.135% |
| 2026-04-23 | 215.49 | 215.88 | 214.11 | 214.11 | -6.109% | 4 | 8 | -71.916% |
| 2026-04-21 | 228.24 | 228.24 | 228.04 | 228.04 | +6.606% | 2 | 8 | -73.632% |
| 2026-04-17 | 213.90 | 213.91 | 213.87 | 213.91 | -8.589% | 4 | 8 | -71.890% |
| 2026-04-16 | 233.90 | 234.01 | 233.90 | 234.01 | -0.910% | 6 | 6 | -74.305% |
| 2026-04-15 | 236.02 | 236.16 | 236.02 | 236.16 | -9.120% | 2 | 6 | -74.538% |
| 2026-04-13 | 259.86 | 259.86 | 259.86 | 259.86 | -2.444% | 1 | 6 | -76.861% |
| 2026-04-10 | 265.74 | 266.37 | 265.74 | 266.37 | -7.728% | 2 | 5 | -77.426% |
| 2026-04-08 | 288.08 | 288.68 | 288.08 | 288.68 | -16.557% | 6 | 5 | -79.171% |
| 2026-04-07 | 343.12 | 345.96 | 343.12 | 345.96 | 0.000% | 12 | 6 | -82.619% |